南海辰村建設(1850)の株価時系列情報
南海辰村建設(1850)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 33 | 36 | 33 | 34 | 2,390,000 |
2011/12/29 | 31 | 34 | 31 | 33 | 2,146,000 |
2011/12/28 | 31 | 33 | 30 | 32 | 619,000 |
2011/12/27 | 32 | 32 | 30 | 32 | 940,000 |
2011/12/26 | 30 | 35 | 30 | 31 | 1,589,000 |
2011/12/22 | 28 | 32 | 27 | 31 | 1,646,000 |
2011/12/21 | 31 | 31 | 28 | 29 | 1,180,000 |
2011/12/20 | 36 | 36 | 29 | 32 | 4,091,000 |
2011/12/19 | 29 | 33 | 28 | 33 | 3,919,000 |
2011/12/16 | 27 | 27 | 26 | 27 | 467,000 |
2011/12/15 | 25 | 31 | 25 | 26 | 2,204,000 |
2011/12/14 | 25 | 26 | 25 | 25 | 147,000 |
2011/12/13 | 26 | 26 | 25 | 25 | 56,000 |
2011/12/12 | 26 | 27 | 26 | 26 | 90,000 |
2011/12/09 | 26 | 27 | 26 | 26 | 139,000 |
2011/12/08 | 26 | 26 | 25 | 26 | 206,000 |
2011/12/07 | 26 | 26 | 26 | 26 | 146,000 |
2011/12/06 | 27 | 27 | 26 | 26 | 163,000 |
2011/12/05 | 26 | 27 | 26 | 26 | 171,000 |
2011/12/02 | 25 | 26 | 25 | 26 | 572,000 |
2011/12/01 | 26 | 26 | 25 | 26 | 164,000 |
2011/11/30 | 26 | 27 | 25 | 26 | 181,000 |
2011/11/29 | 25 | 26 | 25 | 26 | 116,000 |
2011/11/28 | 25 | 25 | 24 | 25 | 162,000 |
2011/11/25 | 25 | 25 | 24 | 24 | 35,000 |
2011/11/24 | 24 | 24 | 23 | 24 | 192,000 |
2011/11/22 | 24 | 25 | 24 | 24 | 286,000 |
2011/11/21 | 25 | 25 | 24 | 25 | 200,000 |
2011/11/18 | 25 | 25 | 25 | 25 | 22,000 |
2011/11/17 | 25 | 26 | 25 | 25 | 136,000 |
2011/11/16 | 26 | 26 | 26 | 26 | 16,000 |
2011/11/15 | 26 | 26 | 26 | 26 | 40,000 |
2011/11/14 | 26 | 26 | 26 | 26 | 12,000 |
2011/11/11 | 25 | 26 | 25 | 26 | 83,000 |
2011/11/10 | 26 | 26 | 25 | 26 | 120,000 |
2011/11/09 | 26 | 26 | 26 | 26 | 87,000 |
2011/11/08 | 26 | 27 | 26 | 26 | 58,000 |
2011/11/07 | 26 | 26 | 26 | 26 | 68,000 |
2011/11/04 | 27 | 27 | 26 | 26 | 347,000 |
2011/11/02 | 27 | 27 | 26 | 27 | 3,000 |
2011/11/01 | 26 | 27 | 26 | 27 | 117,000 |
2011/10/31 | 27 | 27 | 26 | 27 | 83,000 |
2011/10/28 | 28 | 28 | 26 | 27 | 308,000 |
2011/10/27 | 28 | 29 | 27 | 28 | 514,000 |
2011/10/26 | 26 | 28 | 26 | 28 | 535,000 |
2011/10/25 | 27 | 27 | 26 | 26 | 41,000 |
2011/10/24 | 26 | 26 | 26 | 26 | 96,000 |
2011/10/21 | 26 | 26 | 25 | 26 | 75,000 |
2011/10/20 | 26 | 26 | 26 | 26 | 112,000 |
2011/10/19 | 26 | 27 | 26 | 26 | 248,000 |
2011/10/18 | 26 | 26 | 26 | 26 | 129,000 |
2011/10/17 | 26 | 27 | 26 | 26 | 68,000 |
2011/10/14 | 26 | 27 | 26 | 26 | 55,000 |
2011/10/13 | 27 | 27 | 26 | 26 | 194,000 |
2011/10/12 | 27 | 27 | 26 | 26 | 73,000 |
2011/10/11 | 27 | 27 | 26 | 27 | 45,000 |
2011/10/07 | 26 | 26 | 26 | 26 | 100,000 |
2011/10/06 | 26 | 26 | 26 | 26 | 53,000 |
2011/10/05 | 26 | 26 | 25 | 26 | 326,000 |
2011/10/04 | 27 | 27 | 26 | 26 | 110,000 |
2011/10/03 | 26 | 27 | 26 | 27 | 202,000 |
2011/09/30 | 27 | 28 | 26 | 27 | 242,000 |
2011/09/29 | 26 | 27 | 26 | 26 | 376,000 |
2011/09/28 | 28 | 28 | 27 | 27 | 345,000 |
2011/09/27 | 30 | 30 | 26 | 27 | 603,000 |
2011/09/26 | 27 | 28 | 26 | 26 | 245,000 |
2011/09/22 | 27 | 28 | 27 | 28 | 190,000 |
2011/09/21 | 28 | 28 | 28 | 28 | 97,000 |
2011/09/20 | 29 | 29 | 28 | 29 | 49,000 |
2011/09/16 | 28 | 29 | 28 | 29 | 18,000 |
2011/09/15 | 28 | 29 | 28 | 28 | 194,000 |
2011/09/14 | 29 | 29 | 28 | 29 | 74,000 |
2011/09/13 | 29 | 29 | 28 | 29 | 38,000 |
2011/09/12 | 29 | 29 | 28 | 29 | 150,000 |
2011/09/09 | 30 | 31 | 30 | 30 | 84,000 |
2011/09/08 | 30 | 31 | 30 | 30 | 360,000 |
2011/09/07 | 28 | 33 | 28 | 30 | 907,000 |
2011/09/06 | 28 | 29 | 27 | 29 | 179,000 |
2011/09/05 | 28 | 29 | 27 | 29 | 88,000 |
2011/09/02 | 28 | 29 | 28 | 28 | 113,000 |
2011/09/01 | 28 | 29 | 28 | 28 | 25,000 |
2011/08/31 | 30 | 30 | 28 | 29 | 126,000 |
2011/08/30 | 29 | 30 | 28 | 30 | 226,000 |
2011/08/29 | 29 | 29 | 27 | 29 | 423,000 |
2011/08/26 | 28 | 29 | 28 | 29 | 122,000 |
2011/08/25 | 27 | 29 | 26 | 28 | 275,000 |
2011/08/24 | 27 | 27 | 26 | 26 | 116,000 |
2011/08/23 | 27 | 27 | 26 | 27 | 52,000 |
2011/08/22 | 27 | 27 | 26 | 26 | 134,000 |
2011/08/19 | 28 | 28 | 27 | 27 | 43,000 |
2011/08/18 | 28 | 29 | 27 | 28 | 108,000 |
2011/08/17 | 29 | 29 | 28 | 28 | 90,000 |
2011/08/16 | 28 | 29 | 28 | 28 | 158,000 |
2011/08/15 | 29 | 29 | 28 | 28 | 97,000 |
2011/08/12 | 29 | 30 | 28 | 29 | 230,000 |
2011/08/11 | 26 | 29 | 26 | 28 | 319,000 |
2011/08/10 | 28 | 29 | 27 | 27 | 188,000 |
2011/08/09 | 26 | 27 | 25 | 27 | 633,000 |
2011/08/08 | 28 | 28 | 27 | 27 | 408,000 |
2011/08/05 | 30 | 30 | 28 | 28 | 276,000 |
2011/08/04 | 30 | 30 | 30 | 30 | 40,000 |
2011/08/03 | 31 | 31 | 30 | 30 | 136,000 |
2011/08/02 | 32 | 32 | 31 | 31 | 165,000 |
2011/08/01 | 32 | 32 | 31 | 32 | 25,000 |
2011/07/29 | 33 | 33 | 31 | 32 | 154,000 |
2011/07/28 | 31 | 32 | 31 | 32 | 138,000 |
2011/07/27 | 32 | 32 | 32 | 32 | 93,000 |
2011/07/26 | 32 | 32 | 32 | 32 | 39,000 |
2011/07/25 | 32 | 33 | 32 | 32 | 82,000 |
2011/07/22 | 33 | 33 | 31 | 33 | 229,000 |
2011/07/21 | 32 | 33 | 31 | 33 | 142,000 |
2011/07/20 | 32 | 32 | 32 | 32 | 131,000 |
2011/07/19 | 32 | 33 | 31 | 32 | 212,000 |
2011/07/15 | 33 | 33 | 32 | 33 | 97,000 |
2011/07/14 | 33 | 33 | 32 | 33 | 49,000 |
2011/07/13 | 33 | 33 | 32 | 33 | 230,000 |
2011/07/12 | 33 | 34 | 33 | 33 | 656,000 |
2011/07/11 | 34 | 34 | 33 | 34 | 43,000 |
2011/07/08 | 33 | 34 | 33 | 34 | 92,000 |
2011/07/07 | 34 | 34 | 34 | 34 | 61,000 |
2011/07/06 | 34 | 35 | 33 | 34 | 279,000 |
2011/07/05 | 35 | 35 | 34 | 35 | 58,000 |
2011/07/04 | 35 | 35 | 34 | 35 | 131,000 |
2011/07/01 | 34 | 35 | 34 | 34 | 39,000 |
2011/06/30 | 34 | 35 | 34 | 34 | 89,000 |
2011/06/29 | 34 | 35 | 34 | 34 | 102,000 |
2011/06/28 | 34 | 35 | 34 | 34 | 54,000 |
2011/06/27 | 35 | 35 | 33 | 34 | 117,000 |
2011/06/24 | 34 | 34 | 33 | 34 | 116,000 |
2011/06/23 | 33 | 34 | 33 | 34 | 74,000 |
2011/06/22 | 33 | 34 | 32 | 34 | 151,000 |
2011/06/21 | 33 | 33 | 32 | 33 | 37,000 |
2011/06/20 | 33 | 34 | 32 | 33 | 199,000 |
2011/06/17 | 34 | 35 | 33 | 33 | 162,000 |
2011/06/16 | 33 | 34 | 32 | 33 | 254,000 |
2011/06/15 | 33 | 33 | 32 | 33 | 57,000 |
2011/06/14 | 33 | 33 | 32 | 32 | 90,000 |
2011/06/13 | 31 | 33 | 31 | 33 | 119,000 |
2011/06/10 | 32 | 32 | 31 | 32 | 155,000 |
2011/06/09 | 32 | 33 | 32 | 32 | 116,000 |
2011/06/08 | 33 | 33 | 32 | 33 | 245,000 |
2011/06/07 | 35 | 35 | 33 | 33 | 188,000 |
2011/06/06 | 35 | 36 | 35 | 35 | 99,000 |
2011/06/03 | 34 | 35 | 34 | 35 | 204,000 |
2011/06/02 | 33 | 39 | 33 | 35 | 2,397,000 |
2011/06/01 | 33 | 34 | 32 | 34 | 162,000 |
2011/05/31 | 34 | 34 | 32 | 33 | 248,000 |
2011/05/30 | 32 | 34 | 32 | 34 | 250,000 |
2011/05/27 | 32 | 33 | 32 | 32 | 179,000 |
2011/05/26 | 31 | 33 | 31 | 32 | 83,000 |
2011/05/25 | 31 | 33 | 31 | 31 | 489,000 |
2011/05/24 | 31 | 32 | 31 | 31 | 103,000 |
2011/05/23 | 33 | 33 | 31 | 33 | 320,000 |
2011/05/20 | 33 | 34 | 33 | 33 | 86,000 |
2011/05/19 | 33 | 34 | 32 | 34 | 263,000 |
2011/05/18 | 33 | 34 | 33 | 34 | 124,000 |
2011/05/17 | 34 | 35 | 32 | 33 | 274,000 |
2011/05/16 | 34 | 35 | 34 | 34 | 116,000 |
2011/05/13 | 35 | 36 | 34 | 35 | 146,000 |
2011/05/12 | 35 | 36 | 35 | 36 | 278,000 |
2011/05/11 | 36 | 36 | 34 | 36 | 468,000 |
2011/05/10 | 36 | 37 | 35 | 36 | 231,000 |
2011/05/09 | 37 | 37 | 35 | 37 | 380,000 |
2011/05/06 | 38 | 38 | 35 | 37 | 1,696,000 |
2011/05/02 | 39 | 40 | 38 | 39 | 1,086,000 |
2011/04/28 | 45 | 47 | 38 | 40 | 7,558,000 |
2011/04/27 | 34 | 38 | 34 | 38 | 1,733,000 |
2011/04/26 | 34 | 35 | 33 | 34 | 326,000 |
2011/04/25 | 35 | 36 | 33 | 34 | 663,000 |
2011/04/22 | 34 | 34 | 32 | 34 | 171,000 |
2011/04/21 | 33 | 34 | 32 | 34 | 487,000 |
2011/04/20 | 34 | 35 | 33 | 33 | 455,000 |
2011/04/19 | 34 | 35 | 33 | 35 | 580,000 |
2011/04/18 | 35 | 36 | 34 | 35 | 404,000 |
2011/04/15 | 38 | 38 | 34 | 36 | 600,000 |
2011/04/14 | 38 | 38 | 36 | 37 | 292,000 |
2011/04/13 | 36 | 38 | 35 | 38 | 307,000 |
2011/04/12 | 38 | 39 | 35 | 37 | 634,000 |
2011/04/11 | 37 | 39 | 37 | 38 | 485,000 |
2011/04/08 | 35 | 39 | 35 | 36 | 1,021,000 |
2011/04/07 | 36 | 36 | 35 | 35 | 521,000 |
2011/04/06 | 37 | 37 | 34 | 35 | 469,000 |
2011/04/05 | 39 | 39 | 35 | 38 | 998,000 |
2011/04/04 | 40 | 41 | 39 | 39 | 415,000 |
2011/04/01 | 40 | 41 | 40 | 40 | 679,000 |
2011/03/31 | 44 | 44 | 40 | 41 | 554,000 |
2011/03/30 | 46 | 47 | 41 | 41 | 1,269,000 |
2011/03/29 | 42 | 48 | 42 | 45 | 1,743,000 |
2011/03/28 | 50 | 52 | 39 | 46 | 3,409,000 |
2011/03/25 | 68 | 69 | 43 | 45 | 10,790,000 |
2011/03/24 | 32 | 49 | 31 | 48 | 7,010,000 |
2011/03/23 | 32 | 33 | 29 | 31 | 1,688,000 |
2011/03/22 | 28 | 32 | 27 | 31 | 2,040,000 |
2011/03/18 | 24 | 25 | 23 | 25 | 807,000 |
2011/03/17 | 21 | 23 | 20 | 22 | 1,175,000 |
2011/03/16 | 18 | 24 | 18 | 22 | 4,684,000 |
2011/03/15 | 31 | 32 | 21 | 27 | 480,000 |
2011/03/14 | 28 | 35 | 28 | 31 | 1,012,000 |
2011/03/11 | 29 | 31 | 29 | 31 | 259,000 |
2011/03/10 | 31 | 32 | 30 | 31 | 298,000 |
2011/03/09 | 29 | 32 | 29 | 32 | 347,000 |
2011/03/08 | 29 | 30 | 29 | 29 | 80,000 |
2011/03/07 | 29 | 29 | 29 | 29 | 23,000 |
2011/03/04 | 30 | 30 | 29 | 30 | 76,000 |
2011/03/03 | 30 | 30 | 30 | 30 | 20,000 |
2011/03/02 | 31 | 31 | 29 | 31 | 90,000 |
2011/03/01 | 30 | 31 | 30 | 31 | 55,000 |
2011/02/28 | 30 | 31 | 29 | 30 | 239,000 |
2011/02/25 | 30 | 31 | 30 | 30 | 290,000 |
2011/02/24 | 31 | 31 | 30 | 30 | 236,000 |
2011/02/23 | 29 | 31 | 29 | 31 | 213,000 |
2011/02/22 | 30 | 31 | 29 | 29 | 333,000 |
2011/02/21 | 29 | 30 | 28 | 29 | 168,000 |
2011/02/18 | 28 | 30 | 27 | 29 | 793,000 |
2011/02/17 | 27 | 27 | 27 | 27 | 61,000 |
2011/02/16 | 28 | 28 | 27 | 27 | 41,000 |
2011/02/15 | 27 | 28 | 27 | 27 | 262,000 |
2011/02/14 | 26 | 27 | 26 | 27 | 108,000 |
2011/02/10 | 26 | 26 | 25 | 26 | 98,000 |
2011/02/09 | 26 | 27 | 26 | 26 | 14,000 |
2011/02/08 | 26 | 26 | 25 | 26 | 42,000 |
2011/02/07 | 26 | 26 | 26 | 26 | 121,000 |
2011/02/04 | 26 | 26 | 26 | 26 | 165,000 |
2011/02/03 | 27 | 27 | 26 | 26 | 192,000 |
2011/02/02 | 26 | 27 | 26 | 27 | 74,000 |
2011/02/01 | 27 | 27 | 26 | 27 | 331,000 |
2011/01/31 | 27 | 28 | 27 | 28 | 507,000 |
2011/01/28 | 26 | 27 | 26 | 27 | 117,000 |
2011/01/27 | 27 | 27 | 26 | 26 | 98,000 |
2011/01/26 | 26 | 27 | 25 | 27 | 241,000 |
2011/01/25 | 27 | 27 | 27 | 27 | 53,000 |
2011/01/24 | 27 | 27 | 26 | 26 | 214,000 |
2011/01/21 | 26 | 27 | 26 | 27 | 9,000 |
2011/01/20 | 26 | 27 | 26 | 26 | 313,000 |
2011/01/19 | 26 | 27 | 26 | 26 | 33,000 |
2011/01/18 | 26 | 26 | 26 | 26 | 116,000 |
2011/01/17 | 26 | 27 | 26 | 26 | 35,000 |
2011/01/14 | 26 | 26 | 26 | 26 | 73,000 |
2011/01/13 | 26 | 27 | 26 | 27 | 37,000 |
2011/01/12 | 27 | 27 | 26 | 26 | 345,000 |
2011/01/11 | 26 | 26 | 26 | 26 | 6,000 |
2011/01/07 | 27 | 27 | 26 | 26 | 11,000 |
2011/01/06 | 26 | 27 | 26 | 26 | 547,000 |
2011/01/05 | 26 | 28 | 26 | 28 | 71,000 |
2011/01/04 | 27 | 28 | 26 | 27 | 94,000 |