日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 70 71 68 70 1,203,000
2014/12/29 70 73 68 70 3,520,000
2014/12/26 67 70 67 69 1,008,000
2014/12/25 66 68 65 67 754,000
2014/12/24 67 68 65 65 721,000
2014/12/22 68 68 66 67 583,000
2014/12/19 67 72 66 68 4,212,000
2014/12/18 64 66 64 65 675,000
2014/12/17 62 64 62 64 276,000
2014/12/16 65 65 63 64 603,000
2014/12/15 68 69 65 65 2,269,000
2014/12/12 66 70 66 68 3,209,000
2014/12/11 64 66 63 65 293,000
2014/12/10 65 65 64 65 129,000
2014/12/09 65 66 64 65 461,000
2014/12/08 64 66 64 65 763,000
2014/12/05 64 64 63 64 105,000
2014/12/04 64 65 63 64 270,000
2014/12/03 66 66 64 65 247,000
2014/12/02 65 66 64 65 547,000
2014/12/01 63 64 63 64 278,000
2014/11/28 64 65 63 64 220,000
2014/11/27 64 65 63 64 205,000
2014/11/26 62 64 62 64 138,000
2014/11/25 64 64 62 62 158,000
2014/11/21 63 64 62 64 60,000
2014/11/20 64 64 62 63 521,000
2014/11/19 64 65 63 65 253,000
2014/11/18 62 64 62 64 134,000
2014/11/17 63 63 62 62 114,000
2014/11/14 62 63 61 63 306,000
2014/11/13 63 63 62 63 225,000
2014/11/12 65 65 62 63 499,000
2014/11/11 64 64 63 64 97,000
2014/11/10 64 64 63 64 96,000
2014/11/07 65 66 64 64 370,000
2014/11/06 66 66 64 65 624,000
2014/11/05 65 66 64 66 225,000
2014/11/04 66 66 64 64 557,000
2014/10/31 64 65 62 64 908,000
2014/10/30 65 66 64 66 276,000
2014/10/29 64 65 63 64 124,000
2014/10/28 64 65 63 63 179,000
2014/10/27 64 65 63 63 254,000
2014/10/24 65 65 63 63 323,000
2014/10/23 64 66 64 65 485,000
2014/10/22 64 65 64 64 365,000
2014/10/21 63 63 62 62 133,000
2014/10/20 61 63 61 62 271,000
2014/10/17 62 62 59 60 472,000
2014/10/16 61 63 60 61 321,000
2014/10/15 61 64 61 64 288,000
2014/10/14 63 63 59 62 816,000
2014/10/10 65 66 63 64 795,000
2014/10/09 69 69 66 66 525,000
2014/10/08 67 69 66 69 285,000
2014/10/07 70 70 68 68 449,000
2014/10/06 70 71 69 70 388,000
2014/10/03 67 69 67 69 254,000
2014/10/02 68 70 67 67 1,236,000
2014/10/01 72 73 71 71 622,000
2014/09/30 77 78 70 73 3,433,000
2014/09/29 68 71 67 70 1,174,000
2014/09/26 67 68 67 68 237,000
2014/09/25 69 69 67 68 159,000
2014/09/24 67 69 67 68 321,000
2014/09/22 67 68 66 67 508,000
2014/09/19 69 70 68 68 558,000
2014/09/18 70 70 69 70 410,000
2014/09/17 69 70 69 70 200,000
2014/09/16 70 71 69 69 291,000
2014/09/12 70 71 69 70 868,000
2014/09/11 72 74 71 72 1,284,000
2014/09/10 73 73 70 71 688,000
2014/09/09 74 76 73 73 643,000
2014/09/08 71 75 71 74 783,000
2014/09/05 72 73 69 70 686,000
2014/09/04 74 75 72 72 919,000
2014/09/03 75 76 73 75 1,117,000
2014/09/02 76 79 74 75 2,406,000
2014/09/01 70 76 70 76 3,659,000
2014/08/29 70 71 69 70 1,282,000
2014/08/28 71 73 69 72 1,501,000
2014/08/27 72 73 69 72 2,584,000
2014/08/26 67 72 66 71 2,069,000
2014/08/25 68 68 66 67 350,000
2014/08/22 68 68 65 67 591,000
2014/08/21 66 68 66 67 786,000
2014/08/20 67 68 66 66 1,004,000
2014/08/19 69 70 66 66 2,620,000
2014/08/18 68 69 66 69 3,560,000
2014/08/15 61 68 61 66 4,189,000
2014/08/14 59 63 58 61 999,000
2014/08/13 57 58 57 58 303,000
2014/08/12 58 58 56 56 800,000
2014/08/11 59 60 58 58 393,000
2014/08/08 58 59 58 59 247,000
2014/08/07 58 59 58 59 138,000
2014/08/06 59 60 58 58 627,000
2014/08/05 62 62 60 61 422,000
2014/08/04 61 62 60 62 198,000
2014/08/01 59 62 59 60 590,000
2014/07/31 66 68 60 60 3,615,000
2014/07/30 61 61 59 61 710,000
2014/07/29 61 63 60 61 634,000
2014/07/28 61 64 59 61 1,633,000
2014/07/25 59 61 59 60 290,000
2014/07/24 59 61 58 59 962,000
2014/07/23 62 62 59 59 1,616,000
2014/07/22 56 66 56 64 6,813,000
2014/07/18 54 56 54 55 445,000
2014/07/17 54 59 54 56 1,291,000
2014/07/16 56 56 54 55 122,000
2014/07/15 55 56 55 55 833,000
2014/07/14 55 55 54 55 56,000
2014/07/11 55 55 54 55 181,000
2014/07/10 56 57 54 55 365,000
2014/07/09 56 57 55 57 412,000
2014/07/08 54 57 54 57 773,000
2014/07/07 54 54 53 54 238,000
2014/07/04 53 54 52 53 251,000
2014/07/03 54 54 53 53 66,000
2014/07/02 54 55 54 54 148,000
2014/07/01 53 54 53 54 234,000
2014/06/30 53 53 52 53 126,000
2014/06/27 54 54 52 53 345,000
2014/06/26 53 54 52 53 368,000
2014/06/25 52 53 52 53 96,000
2014/06/24 53 53 52 53 203,000
2014/06/23 53 53 52 53 125,000
2014/06/20 53 53 52 53 141,000
2014/06/19 52 53 52 53 177,000
2014/06/18 52 53 52 52 49,000
2014/06/17 52 52 52 52 94,000
2014/06/16 52 53 51 52 116,000
2014/06/13 52 52 51 52 48,000
2014/06/12 52 52 51 51 23,000
2014/06/11 52 52 51 52 92,000
2014/06/10 53 53 51 51 203,000
2014/06/09 53 54 52 52 153,000
2014/06/06 52 53 52 53 50,000
2014/06/05 54 54 52 52 165,000
2014/06/04 52 54 52 54 434,000
2014/06/03 53 54 51 52 753,000
2014/06/02 51 53 51 53 165,000
2014/05/30 52 52 51 51 200,000
2014/05/29 51 52 51 52 259,000
2014/05/28 49 52 49 52 164,000
2014/05/27 50 50 49 50 166,000
2014/05/26 50 51 49 49 103,000
2014/05/23 50 50 50 50 22,000
2014/05/22 50 50 48 50 133,000
2014/05/21 48 49 47 49 459,000
2014/05/20 48 50 47 49 423,000
2014/05/19 51 51 48 49 346,000
2014/05/16 51 51 50 50 158,000
2014/05/15 51 52 51 51 76,000
2014/05/14 52 52 51 51 100,000
2014/05/13 51 52 51 51 67,000
2014/05/12 51 52 50 51 178,000
2014/05/09 52 53 52 52 122,000
2014/05/08 53 53 52 52 88,000
2014/05/07 53 53 52 52 190,000
2014/05/02 53 53 52 53 90,000
2014/05/01 53 53 52 52 127,000
2014/04/30 53 53 52 52 292,000
2014/04/28 53 54 52 52 421,000
2014/04/25 53 54 52 52 406,000
2014/04/24 52 53 52 53 209,000
2014/04/23 53 53 52 52 303,000
2014/04/22 54 54 52 52 189,000
2014/04/21 54 55 54 54 107,000
2014/04/18 54 56 54 54 703,000
2014/04/17 55 55 54 55 172,000
2014/04/16 53 55 52 55 131,000
2014/04/15 53 53 51 53 93,000
2014/04/14 52 53 51 53 52,000
2014/04/11 53 53 51 52 284,000
2014/04/10 53 54 53 53 19,000
2014/04/09 53 53 53 53 129,000
2014/04/08 54 54 53 54 98,000
2014/04/07 55 55 54 54 129,000
2014/04/04 55 56 54 56 109,000
2014/04/03 55 55 54 55 178,000
2014/04/02 56 56 54 54 420,000
2014/04/01 53 57 52 55 993,000
2014/03/31 54 55 52 52 630,000
2014/03/28 51 53 50 53 550,000
2014/03/27 48 50 47 50 350,000
2014/03/26 48 48 47 47 399,000
2014/03/25 48 49 47 47 889,000
2014/03/24 51 52 47 47 1,367,000
2014/03/20 51 52 50 51 410,000
2014/03/19 52 53 52 52 165,000
2014/03/18 52 54 51 51 494,000
2014/03/17 53 53 51 51 280,000
2014/03/14 53 54 52 53 236,000
2014/03/13 53 54 52 53 103,000
2014/03/12 54 55 53 53 302,000
2014/03/11 55 55 54 55 455,000
2014/03/10 54 55 54 55 482,000
2014/03/07 54 55 53 54 163,000
2014/03/06 53 54 52 53 227,000
2014/03/05 53 53 52 53 51,000
2014/03/04 52 53 52 52 126,000
2014/03/03 53 53 52 53 212,000
2014/02/28 54 54 53 53 174,000
2014/02/27 56 56 54 54 128,000
2014/02/26 55 56 55 55 40,000
2014/02/25 56 56 55 55 86,000
2014/02/24 56 56 55 55 102,000
2014/02/21 53 55 53 54 260,000
2014/02/20 55 55 53 53 211,000
2014/02/19 54 55 53 55 1,671,000
2014/02/18 54 55 53 54 294,000
2014/02/17 53 54 52 53 154,000
2014/02/14 54 55 52 53 557,000
2014/02/13 56 58 54 54 574,000
2014/02/12 57 58 56 56 145,000
2014/02/10 56 57 55 56 467,000
2014/02/07 55 56 53 54 646,000
2014/02/06 51 55 51 54 743,000
2014/02/05 53 53 50 51 1,119,000
2014/02/04 52 53 50 51 1,681,000
2014/02/03 58 59 57 58 1,056,000
2014/01/31 63 63 62 63 370,000
2014/01/30 64 64 62 63 379,000
2014/01/29 64 66 64 66 258,000
2014/01/28 63 65 63 63 246,000
2014/01/27 64 64 63 63 385,000
2014/01/24 65 66 65 66 135,000
2014/01/23 66 67 65 66 631,000
2014/01/22 66 66 66 66 201,000
2014/01/21 67 67 65 65 479,000
2014/01/20 66 68 66 66 361,000
2014/01/17 65 66 65 65 429,000
2014/01/16 65 67 64 65 251,000
2014/01/15 64 66 64 65 273,000
2014/01/14 63 66 63 64 497,000
2014/01/10 66 66 65 66 439,000
2014/01/09 67 67 64 67 998,000
2014/01/08 67 68 66 68 202,000
2014/01/07 67 70 66 67 979,000
2014/01/06 67 68 65 67 728,000

このページの先頭へ