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 |
---|---|---|---|---|---|
2012/12/28 | 42 | 43 | 38 | 43 | 1,731,000 |
2012/12/27 | 39 | 42 | 39 | 41 | 2,331,000 |
2012/12/26 | 37 | 38 | 36 | 37 | 415,000 |
2012/12/25 | 37 | 38 | 36 | 37 | 323,000 |
2012/12/21 | 37 | 38 | 36 | 36 | 468,000 |
2012/12/20 | 38 | 38 | 36 | 37 | 494,000 |
2012/12/19 | 36 | 39 | 35 | 38 | 1,027,000 |
2012/12/18 | 37 | 37 | 34 | 36 | 1,091,000 |
2012/12/17 | 38 | 38 | 36 | 38 | 426,000 |
2012/12/14 | 36 | 38 | 36 | 38 | 651,000 |
2012/12/13 | 36 | 37 | 35 | 36 | 206,000 |
2012/12/12 | 36 | 37 | 35 | 35 | 270,000 |
2012/12/11 | 36 | 37 | 34 | 37 | 521,000 |
2012/12/10 | 36 | 38 | 35 | 37 | 1,241,000 |
2012/12/07 | 34 | 35 | 33 | 35 | 299,000 |
2012/12/06 | 34 | 35 | 34 | 34 | 298,000 |
2012/12/05 | 33 | 35 | 33 | 33 | 323,000 |
2012/12/04 | 35 | 35 | 33 | 34 | 321,000 |
2012/12/03 | 35 | 35 | 33 | 35 | 753,000 |
2012/11/30 | 31 | 35 | 31 | 33 | 1,053,000 |
2012/11/29 | 30 | 31 | 30 | 30 | 137,000 |
2012/11/28 | 30 | 30 | 29 | 30 | 312,000 |
2012/11/27 | 30 | 31 | 30 | 30 | 372,000 |
2012/11/26 | 30 | 32 | 30 | 30 | 873,000 |
2012/11/22 | 31 | 32 | 30 | 30 | 815,000 |
2012/11/21 | 30 | 31 | 30 | 30 | 92,000 |
2012/11/20 | 31 | 31 | 30 | 30 | 432,000 |
2012/11/19 | 31 | 31 | 30 | 30 | 257,000 |
2012/11/16 | 30 | 31 | 29 | 31 | 360,000 |
2012/11/15 | 29 | 30 | 29 | 30 | 130,000 |
2012/11/14 | 29 | 29 | 28 | 28 | 57,000 |
2012/11/13 | 29 | 29 | 28 | 29 | 50,000 |
2012/11/12 | 29 | 29 | 28 | 29 | 138,000 |
2012/11/09 | 29 | 29 | 29 | 29 | 11,000 |
2012/11/08 | 28 | 29 | 28 | 29 | 48,000 |
2012/11/07 | 29 | 29 | 28 | 29 | 58,000 |
2012/11/06 | 29 | 30 | 29 | 29 | 123,000 |
2012/11/05 | 29 | 30 | 29 | 29 | 17,000 |
2012/11/02 | 29 | 29 | 29 | 29 | 28,000 |
2012/11/01 | 30 | 30 | 29 | 29 | 17,000 |
2012/10/31 | 31 | 31 | 29 | 30 | 82,000 |
2012/10/30 | 30 | 30 | 30 | 30 | 32,000 |
2012/10/29 | 30 | 30 | 30 | 30 | 139,000 |
2012/10/26 | 31 | 31 | 29 | 30 | 212,000 |
2012/10/25 | 30 | 30 | 29 | 30 | 474,000 |
2012/10/24 | 29 | 30 | 29 | 29 | 63,000 |
2012/10/23 | 29 | 29 | 28 | 29 | 216,000 |
2012/10/22 | 28 | 29 | 28 | 28 | 64,000 |
2012/10/19 | 29 | 29 | 28 | 28 | 99,000 |
2012/10/18 | 28 | 29 | 28 | 29 | 4,000 |
2012/10/17 | 27 | 29 | 27 | 28 | 294,000 |
2012/10/16 | 27 | 28 | 27 | 28 | 67,000 |
2012/10/15 | 27 | 28 | 27 | 27 | 43,000 |
2012/10/12 | 27 | 28 | 27 | 27 | 55,000 |
2012/10/11 | 27 | 27 | 27 | 27 | 54,000 |
2012/10/10 | 28 | 28 | 28 | 28 | 191,000 |
2012/10/09 | 29 | 29 | 28 | 28 | 23,000 |
2012/10/05 | 29 | 29 | 29 | 29 | 22,000 |
2012/10/04 | 28 | 29 | 28 | 29 | 53,000 |
2012/10/03 | 28 | 29 | 28 | 28 | 115,000 |
2012/10/02 | 28 | 30 | 28 | 30 | 213,000 |
2012/10/01 | 30 | 30 | 29 | 29 | 235,000 |
2012/09/28 | 29 | 31 | 29 | 29 | 618,000 |
2012/09/27 | 28 | 29 | 28 | 29 | 116,000 |
2012/09/26 | 28 | 28 | 27 | 28 | 27,000 |
2012/09/25 | 28 | 28 | 28 | 28 | 84,000 |
2012/09/24 | 29 | 29 | 28 | 28 | 41,000 |
2012/09/21 | 28 | 29 | 28 | 28 | 105,000 |
2012/09/20 | 28 | 29 | 28 | 28 | 87,000 |
2012/09/19 | 28 | 28 | 28 | 28 | 40,000 |
2012/09/18 | 27 | 29 | 27 | 28 | 109,000 |
2012/09/14 | 27 | 28 | 27 | 28 | 36,000 |
2012/09/13 | 27 | 28 | 27 | 27 | 55,000 |
2012/09/12 | 26 | 27 | 26 | 27 | 304,000 |
2012/09/11 | 26 | 27 | 26 | 27 | 68,000 |
2012/09/10 | 26 | 27 | 26 | 27 | 53,000 |
2012/09/07 | 27 | 27 | 27 | 27 | 36,000 |
2012/09/06 | 27 | 27 | 26 | 27 | 35,000 |
2012/09/05 | 27 | 27 | 27 | 27 | 284,000 |
2012/09/04 | 27 | 28 | 27 | 27 | 120,000 |
2012/09/03 | 28 | 28 | 27 | 28 | 113,000 |
2012/08/31 | 28 | 28 | 27 | 28 | 104,000 |
2012/08/30 | 28 | 30 | 27 | 28 | 573,000 |
2012/08/29 | 27 | 27 | 27 | 27 | 276,000 |
2012/08/28 | 27 | 27 | 27 | 27 | 17,000 |
2012/08/27 | 27 | 28 | 27 | 27 | 29,000 |
2012/08/24 | 28 | 28 | 27 | 27 | 107,000 |
2012/08/23 | 28 | 28 | 27 | 28 | 198,000 |
2012/08/22 | 29 | 29 | 27 | 28 | 468,000 |
2012/08/21 | 27 | 29 | 27 | 28 | 186,000 |
2012/08/20 | 27 | 28 | 27 | 27 | 54,000 |
2012/08/17 | 27 | 28 | 27 | 27 | 58,000 |
2012/08/16 | 27 | 28 | 27 | 27 | 42,000 |
2012/08/15 | 27 | 27 | 27 | 27 | 91,000 |
2012/08/14 | 27 | 28 | 27 | 27 | 187,000 |
2012/08/13 | 27 | 27 | 27 | 27 | 11,000 |
2012/08/10 | 28 | 28 | 27 | 27 | 49,000 |
2012/08/09 | 27 | 27 | 27 | 27 | 6,000 |
2012/08/08 | 28 | 28 | 27 | 27 | 34,000 |
2012/08/07 | 27 | 28 | 27 | 27 | 23,000 |
2012/08/06 | 27 | 27 | 27 | 27 | 63,000 |
2012/08/03 | 27 | 27 | 26 | 27 | 265,000 |
2012/08/02 | 27 | 28 | 27 | 27 | 44,000 |
2012/08/01 | 27 | 28 | 27 | 27 | 18,000 |
2012/07/31 | 28 | 28 | 27 | 28 | 132,000 |
2012/07/30 | 29 | 29 | 28 | 28 | 63,000 |
2012/07/27 | 28 | 29 | 28 | 28 | 68,000 |
2012/07/26 | 26 | 28 | 26 | 28 | 266,000 |
2012/07/25 | 27 | 27 | 26 | 27 | 141,000 |
2012/07/24 | 28 | 28 | 27 | 27 | 156,000 |
2012/07/23 | 27 | 28 | 27 | 28 | 264,000 |
2012/07/20 | 28 | 29 | 28 | 28 | 114,000 |
2012/07/19 | 28 | 28 | 28 | 28 | 84,000 |
2012/07/18 | 28 | 28 | 28 | 28 | 143,000 |
2012/07/17 | 29 | 30 | 28 | 28 | 255,000 |
2012/07/13 | 29 | 30 | 29 | 29 | 49,000 |
2012/07/12 | 29 | 30 | 29 | 29 | 128,000 |
2012/07/11 | 29 | 30 | 29 | 29 | 222,000 |
2012/07/10 | 30 | 30 | 29 | 30 | 100,000 |
2012/07/09 | 30 | 31 | 30 | 30 | 65,000 |
2012/07/06 | 31 | 31 | 30 | 31 | 212,000 |
2012/07/05 | 31 | 32 | 31 | 31 | 164,000 |
2012/07/04 | 32 | 32 | 31 | 31 | 118,000 |
2012/07/03 | 31 | 32 | 31 | 32 | 281,000 |
2012/07/02 | 30 | 32 | 30 | 30 | 247,000 |
2012/06/29 | 31 | 31 | 30 | 30 | 24,000 |
2012/06/28 | 31 | 31 | 30 | 30 | 96,000 |
2012/06/27 | 30 | 30 | 29 | 30 | 159,000 |
2012/06/26 | 31 | 31 | 29 | 31 | 603,000 |
2012/06/25 | 32 | 32 | 31 | 32 | 206,000 |
2012/06/22 | 30 | 32 | 30 | 32 | 495,000 |
2012/06/21 | 30 | 31 | 29 | 30 | 188,000 |
2012/06/20 | 29 | 30 | 28 | 30 | 273,000 |
2012/06/19 | 28 | 28 | 27 | 28 | 57,000 |
2012/06/18 | 26 | 28 | 26 | 28 | 218,000 |
2012/06/15 | 27 | 27 | 26 | 26 | 91,000 |
2012/06/14 | 27 | 27 | 26 | 27 | 224,000 |
2012/06/13 | 28 | 28 | 27 | 27 | 83,000 |
2012/06/12 | 28 | 28 | 27 | 28 | 30,000 |
2012/06/11 | 29 | 29 | 28 | 28 | 132,000 |
2012/06/08 | 29 | 29 | 27 | 29 | 127,000 |
2012/06/07 | 25 | 30 | 25 | 28 | 1,021,000 |
2012/06/06 | 25 | 26 | 25 | 26 | 58,000 |
2012/06/05 | 25 | 25 | 25 | 25 | 77,000 |
2012/06/04 | 26 | 26 | 24 | 25 | 309,000 |
2012/06/01 | 26 | 27 | 26 | 26 | 104,000 |
2012/05/31 | 26 | 26 | 26 | 26 | 57,000 |
2012/05/30 | 27 | 27 | 26 | 27 | 52,000 |
2012/05/29 | 27 | 27 | 26 | 27 | 22,000 |
2012/05/28 | 28 | 28 | 27 | 27 | 281,000 |
2012/05/25 | 27 | 28 | 26 | 28 | 115,000 |
2012/05/24 | 27 | 27 | 26 | 27 | 16,000 |
2012/05/23 | 27 | 27 | 26 | 27 | 56,000 |
2012/05/22 | 27 | 27 | 27 | 27 | 31,000 |
2012/05/21 | 26 | 27 | 26 | 27 | 43,000 |
2012/05/18 | 25 | 26 | 25 | 26 | 93,000 |
2012/05/17 | 26 | 27 | 25 | 26 | 75,000 |
2012/05/16 | 26 | 26 | 25 | 26 | 126,000 |
2012/05/15 | 27 | 27 | 25 | 26 | 650,000 |
2012/05/14 | 28 | 28 | 27 | 28 | 766,000 |
2012/05/11 | 29 | 29 | 28 | 29 | 131,000 |
2012/05/10 | 28 | 29 | 27 | 29 | 317,000 |
2012/05/09 | 29 | 29 | 28 | 29 | 235,000 |
2012/05/08 | 30 | 30 | 29 | 30 | 99,000 |
2012/05/07 | 30 | 31 | 29 | 30 | 194,000 |
2012/05/02 | 31 | 32 | 31 | 31 | 147,000 |
2012/05/01 | 31 | 32 | 31 | 31 | 30,000 |
2012/04/27 | 31 | 31 | 31 | 31 | 92,000 |
2012/04/26 | 31 | 32 | 31 | 31 | 46,000 |
2012/04/25 | 31 | 32 | 31 | 31 | 58,000 |
2012/04/24 | 31 | 31 | 31 | 31 | 78,000 |
2012/04/23 | 32 | 32 | 31 | 31 | 232,000 |
2012/04/20 | 33 | 33 | 31 | 31 | 118,000 |
2012/04/19 | 32 | 33 | 32 | 32 | 114,000 |
2012/04/18 | 32 | 32 | 31 | 32 | 167,000 |
2012/04/17 | 32 | 33 | 31 | 32 | 158,000 |
2012/04/16 | 32 | 32 | 32 | 32 | 76,000 |
2012/04/13 | 32 | 33 | 31 | 32 | 331,000 |
2012/04/12 | 32 | 33 | 32 | 32 | 55,000 |
2012/04/11 | 33 | 33 | 32 | 32 | 138,000 |
2012/04/10 | 33 | 34 | 33 | 33 | 151,000 |
2012/04/09 | 33 | 34 | 33 | 33 | 96,000 |
2012/04/06 | 33 | 34 | 33 | 33 | 71,000 |
2012/04/05 | 34 | 34 | 33 | 34 | 350,000 |
2012/04/04 | 35 | 35 | 34 | 35 | 170,000 |
2012/04/03 | 35 | 35 | 35 | 35 | 64,000 |
2012/04/02 | 35 | 36 | 35 | 35 | 20,000 |
2012/03/30 | 35 | 36 | 35 | 35 | 131,000 |
2012/03/29 | 35 | 36 | 34 | 36 | 180,000 |
2012/03/28 | 36 | 36 | 35 | 36 | 59,000 |
2012/03/27 | 36 | 36 | 35 | 36 | 213,000 |
2012/03/26 | 37 | 37 | 35 | 36 | 256,000 |
2012/03/23 | 37 | 37 | 35 | 36 | 493,000 |
2012/03/22 | 34 | 38 | 33 | 38 | 1,502,000 |
2012/03/21 | 35 | 35 | 33 | 34 | 1,091,000 |
2012/03/19 | 36 | 36 | 35 | 36 | 346,000 |
2012/03/16 | 37 | 37 | 36 | 36 | 130,000 |
2012/03/15 | 37 | 38 | 36 | 37 | 600,000 |
2012/03/14 | 38 | 38 | 37 | 37 | 111,000 |
2012/03/13 | 37 | 38 | 37 | 37 | 164,000 |
2012/03/12 | 38 | 38 | 37 | 37 | 167,000 |
2012/03/09 | 38 | 38 | 37 | 37 | 183,000 |
2012/03/08 | 37 | 38 | 36 | 38 | 188,000 |
2012/03/07 | 37 | 37 | 36 | 37 | 118,000 |
2012/03/06 | 37 | 38 | 37 | 37 | 340,000 |
2012/03/05 | 37 | 39 | 37 | 37 | 481,000 |
2012/03/02 | 38 | 38 | 36 | 37 | 151,000 |
2012/03/01 | 37 | 38 | 36 | 38 | 209,000 |
2012/02/29 | 37 | 38 | 37 | 37 | 178,000 |
2012/02/28 | 37 | 37 | 36 | 37 | 253,000 |
2012/02/27 | 37 | 39 | 37 | 38 | 675,000 |
2012/02/24 | 37 | 38 | 36 | 37 | 242,000 |
2012/02/23 | 38 | 38 | 37 | 37 | 128,000 |
2012/02/22 | 38 | 38 | 37 | 38 | 264,000 |
2012/02/21 | 37 | 38 | 37 | 37 | 362,000 |
2012/02/20 | 36 | 38 | 36 | 37 | 498,000 |
2012/02/17 | 36 | 37 | 35 | 37 | 222,000 |
2012/02/16 | 36 | 37 | 35 | 36 | 248,000 |
2012/02/15 | 36 | 37 | 35 | 36 | 243,000 |
2012/02/14 | 35 | 37 | 35 | 36 | 546,000 |
2012/02/13 | 36 | 36 | 35 | 35 | 528,000 |
2012/02/10 | 37 | 37 | 36 | 36 | 159,000 |
2012/02/09 | 37 | 38 | 36 | 37 | 234,000 |
2012/02/08 | 39 | 39 | 36 | 37 | 679,000 |
2012/02/07 | 36 | 39 | 36 | 38 | 1,009,000 |
2012/02/06 | 37 | 37 | 35 | 36 | 313,000 |
2012/02/03 | 37 | 37 | 35 | 37 | 1,214,000 |
2012/02/02 | 38 | 39 | 36 | 36 | 660,000 |
2012/02/01 | 38 | 39 | 37 | 37 | 781,000 |
2012/01/31 | 38 | 39 | 36 | 38 | 1,876,000 |
2012/01/30 | 41 | 41 | 40 | 40 | 605,000 |
2012/01/27 | 42 | 42 | 39 | 40 | 719,000 |
2012/01/26 | 40 | 43 | 39 | 42 | 1,608,000 |
2012/01/25 | 40 | 41 | 39 | 41 | 776,000 |
2012/01/24 | 40 | 41 | 38 | 39 | 1,209,000 |
2012/01/23 | 40 | 41 | 39 | 41 | 539,000 |
2012/01/20 | 40 | 40 | 38 | 39 | 1,062,000 |
2012/01/19 | 41 | 41 | 39 | 41 | 1,700,000 |
2012/01/18 | 42 | 45 | 41 | 42 | 4,078,000 |
2012/01/17 | 37 | 41 | 36 | 41 | 2,462,000 |
2012/01/16 | 35 | 38 | 33 | 37 | 1,281,000 |
2012/01/13 | 36 | 36 | 35 | 35 | 610,000 |
2012/01/12 | 38 | 39 | 35 | 37 | 1,256,000 |
2012/01/11 | 40 | 41 | 38 | 39 | 1,547,000 |
2012/01/10 | 37 | 40 | 35 | 39 | 1,871,000 |
2012/01/06 | 43 | 43 | 37 | 37 | 2,201,000 |
2012/01/05 | 42 | 44 | 40 | 43 | 3,743,000 |
2012/01/04 | 37 | 45 | 35 | 42 | 6,093,000 |