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 |
---|---|---|---|---|---|
2015/12/30 | 55 | 56 | 54 | 55 | 274,000 |
2015/12/29 | 53 | 55 | 53 | 55 | 264,000 |
2015/12/28 | 52 | 55 | 51 | 54 | 514,000 |
2015/12/25 | 53 | 54 | 51 | 52 | 1,115,000 |
2015/12/24 | 55 | 56 | 53 | 53 | 757,000 |
2015/12/22 | 55 | 57 | 55 | 55 | 437,000 |
2015/12/21 | 56 | 56 | 55 | 55 | 326,000 |
2015/12/18 | 56 | 57 | 55 | 57 | 844,000 |
2015/12/17 | 57 | 57 | 56 | 57 | 254,000 |
2015/12/16 | 57 | 57 | 56 | 56 | 218,000 |
2015/12/15 | 58 | 58 | 56 | 56 | 289,000 |
2015/12/14 | 57 | 58 | 56 | 58 | 241,000 |
2015/12/11 | 57 | 59 | 57 | 58 | 234,000 |
2015/12/10 | 57 | 58 | 56 | 58 | 508,000 |
2015/12/09 | 58 | 59 | 57 | 57 | 111,000 |
2015/12/08 | 59 | 60 | 58 | 58 | 488,000 |
2015/12/07 | 59 | 60 | 59 | 59 | 535,000 |
2015/12/04 | 58 | 59 | 57 | 58 | 207,000 |
2015/12/03 | 58 | 59 | 58 | 58 | 40,000 |
2015/12/02 | 58 | 59 | 58 | 58 | 162,000 |
2015/12/01 | 57 | 59 | 57 | 58 | 384,000 |
2015/11/30 | 58 | 59 | 57 | 57 | 232,000 |
2015/11/27 | 59 | 59 | 58 | 58 | 141,000 |
2015/11/26 | 59 | 59 | 58 | 59 | 119,000 |
2015/11/25 | 59 | 60 | 58 | 60 | 192,000 |
2015/11/24 | 58 | 60 | 57 | 59 | 799,000 |
2015/11/20 | 56 | 58 | 56 | 57 | 252,000 |
2015/11/19 | 56 | 57 | 56 | 56 | 189,000 |
2015/11/18 | 58 | 59 | 56 | 57 | 1,045,000 |
2015/11/17 | 58 | 59 | 58 | 59 | 246,000 |
2015/11/16 | 58 | 59 | 58 | 58 | 230,000 |
2015/11/13 | 59 | 60 | 59 | 59 | 172,000 |
2015/11/12 | 59 | 60 | 59 | 59 | 285,000 |
2015/11/11 | 60 | 60 | 59 | 59 | 64,000 |
2015/11/10 | 59 | 60 | 58 | 60 | 357,000 |
2015/11/09 | 58 | 61 | 58 | 60 | 751,000 |
2015/11/06 | 58 | 59 | 57 | 58 | 544,000 |
2015/11/05 | 59 | 59 | 58 | 59 | 233,000 |
2015/11/04 | 59 | 60 | 59 | 59 | 263,000 |
2015/11/02 | 59 | 59 | 58 | 59 | 507,000 |
2015/10/30 | 61 | 61 | 58 | 59 | 1,317,000 |
2015/10/29 | 62 | 62 | 61 | 62 | 622,000 |
2015/10/28 | 61 | 62 | 60 | 62 | 151,000 |
2015/10/27 | 61 | 62 | 60 | 61 | 769,000 |
2015/10/26 | 62 | 62 | 61 | 62 | 358,000 |
2015/10/23 | 63 | 63 | 61 | 62 | 1,294,000 |
2015/10/22 | 63 | 63 | 62 | 62 | 240,000 |
2015/10/21 | 65 | 66 | 62 | 63 | 1,779,000 |
2015/10/20 | 62 | 62 | 60 | 62 | 760,000 |
2015/10/19 | 63 | 64 | 61 | 63 | 889,000 |
2015/10/16 | 64 | 65 | 63 | 64 | 117,000 |
2015/10/15 | 64 | 65 | 64 | 64 | 392,000 |
2015/10/14 | 66 | 66 | 64 | 64 | 352,000 |
2015/10/13 | 66 | 66 | 65 | 66 | 376,000 |
2015/10/09 | 64 | 67 | 63 | 67 | 856,000 |
2015/10/08 | 64 | 66 | 64 | 64 | 474,000 |
2015/10/07 | 63 | 64 | 63 | 63 | 154,000 |
2015/10/06 | 64 | 64 | 63 | 63 | 258,000 |
2015/10/05 | 63 | 64 | 63 | 63 | 73,000 |
2015/10/02 | 63 | 64 | 62 | 64 | 122,000 |
2015/10/01 | 62 | 63 | 61 | 63 | 184,000 |
2015/09/30 | 61 | 63 | 61 | 62 | 209,000 |
2015/09/29 | 63 | 63 | 61 | 61 | 392,000 |
2015/09/28 | 63 | 65 | 62 | 64 | 245,000 |
2015/09/25 | 62 | 63 | 61 | 62 | 167,000 |
2015/09/24 | 62 | 63 | 61 | 61 | 176,000 |
2015/09/18 | 63 | 64 | 62 | 62 | 482,000 |
2015/09/17 | 63 | 65 | 63 | 64 | 522,000 |
2015/09/16 | 65 | 65 | 63 | 64 | 142,000 |
2015/09/15 | 65 | 65 | 64 | 64 | 66,000 |
2015/09/14 | 66 | 66 | 64 | 64 | 107,000 |
2015/09/11 | 67 | 67 | 65 | 66 | 245,000 |
2015/09/10 | 65 | 67 | 63 | 67 | 601,000 |
2015/09/09 | 63 | 66 | 63 | 66 | 695,000 |
2015/09/08 | 64 | 64 | 60 | 61 | 662,000 |
2015/09/07 | 63 | 64 | 62 | 63 | 302,000 |
2015/09/04 | 66 | 66 | 63 | 64 | 486,000 |
2015/09/03 | 67 | 68 | 65 | 65 | 378,000 |
2015/09/02 | 64 | 67 | 64 | 66 | 466,000 |
2015/09/01 | 68 | 69 | 65 | 65 | 748,000 |
2015/08/31 | 69 | 71 | 67 | 68 | 1,791,000 |
2015/08/28 | 67 | 69 | 66 | 69 | 1,209,000 |
2015/08/27 | 65 | 67 | 64 | 66 | 1,098,000 |
2015/08/26 | 61 | 64 | 61 | 64 | 968,000 |
2015/08/25 | 59 | 65 | 58 | 60 | 2,549,000 |
2015/08/24 | 68 | 69 | 62 | 63 | 1,834,000 |
2015/08/21 | 72 | 73 | 66 | 71 | 1,187,000 |
2015/08/20 | 73 | 74 | 73 | 73 | 379,000 |
2015/08/19 | 76 | 76 | 74 | 74 | 749,000 |
2015/08/18 | 74 | 78 | 74 | 78 | 1,084,000 |
2015/08/17 | 75 | 75 | 73 | 75 | 305,000 |
2015/08/14 | 74 | 74 | 73 | 73 | 113,000 |
2015/08/13 | 73 | 74 | 73 | 74 | 54,000 |
2015/08/12 | 72 | 74 | 72 | 73 | 149,000 |
2015/08/11 | 73 | 75 | 72 | 72 | 540,000 |
2015/08/10 | 72 | 74 | 72 | 72 | 339,000 |
2015/08/07 | 72 | 74 | 72 | 73 | 305,000 |
2015/08/06 | 74 | 75 | 73 | 73 | 709,000 |
2015/08/05 | 72 | 76 | 72 | 74 | 1,034,000 |
2015/08/04 | 74 | 74 | 72 | 72 | 355,000 |
2015/08/03 | 73 | 75 | 73 | 75 | 114,000 |
2015/07/31 | 75 | 76 | 74 | 75 | 797,000 |
2015/07/30 | 73 | 74 | 72 | 74 | 208,000 |
2015/07/29 | 73 | 73 | 72 | 72 | 373,000 |
2015/07/28 | 73 | 74 | 72 | 73 | 287,000 |
2015/07/27 | 74 | 75 | 73 | 74 | 182,000 |
2015/07/24 | 74 | 75 | 74 | 74 | 135,000 |
2015/07/23 | 74 | 75 | 74 | 74 | 136,000 |
2015/07/22 | 74 | 75 | 73 | 74 | 239,000 |
2015/07/21 | 75 | 75 | 73 | 75 | 459,000 |
2015/07/17 | 74 | 75 | 73 | 74 | 933,000 |
2015/07/16 | 73 | 74 | 72 | 73 | 420,000 |
2015/07/15 | 72 | 73 | 71 | 73 | 156,000 |
2015/07/14 | 71 | 73 | 70 | 72 | 492,000 |
2015/07/13 | 69 | 71 | 69 | 70 | 253,000 |
2015/07/10 | 67 | 69 | 67 | 68 | 507,000 |
2015/07/09 | 68 | 68 | 61 | 67 | 1,899,000 |
2015/07/08 | 73 | 73 | 69 | 70 | 727,000 |
2015/07/07 | 72 | 74 | 72 | 74 | 326,000 |
2015/07/06 | 74 | 74 | 72 | 72 | 645,000 |
2015/07/03 | 75 | 75 | 74 | 75 | 122,000 |
2015/07/02 | 76 | 76 | 75 | 76 | 262,000 |
2015/07/01 | 74 | 76 | 73 | 76 | 390,000 |
2015/06/30 | 74 | 75 | 74 | 74 | 178,000 |
2015/06/29 | 74 | 76 | 73 | 75 | 756,000 |
2015/06/26 | 77 | 77 | 76 | 77 | 239,000 |
2015/06/25 | 78 | 78 | 77 | 77 | 340,000 |
2015/06/24 | 78 | 79 | 77 | 79 | 332,000 |
2015/06/23 | 75 | 79 | 75 | 79 | 590,000 |
2015/06/22 | 76 | 77 | 76 | 76 | 148,000 |
2015/06/19 | 79 | 79 | 73 | 77 | 3,037,000 |
2015/06/18 | 79 | 79 | 78 | 78 | 181,000 |
2015/06/17 | 79 | 80 | 79 | 80 | 51,000 |
2015/06/16 | 80 | 80 | 78 | 79 | 516,000 |
2015/06/15 | 80 | 80 | 79 | 80 | 245,000 |
2015/06/12 | 79 | 81 | 79 | 80 | 668,000 |
2015/06/11 | 80 | 82 | 80 | 81 | 635,000 |
2015/06/10 | 80 | 81 | 79 | 81 | 276,000 |
2015/06/09 | 80 | 81 | 79 | 79 | 204,000 |
2015/06/08 | 81 | 81 | 80 | 81 | 184,000 |
2015/06/05 | 81 | 81 | 80 | 80 | 103,000 |
2015/06/04 | 81 | 81 | 80 | 80 | 263,000 |
2015/06/03 | 80 | 81 | 80 | 80 | 431,000 |
2015/06/02 | 80 | 81 | 80 | 80 | 103,000 |
2015/06/01 | 80 | 81 | 80 | 80 | 265,000 |
2015/05/29 | 80 | 81 | 79 | 80 | 611,000 |
2015/05/28 | 81 | 81 | 79 | 80 | 584,000 |
2015/05/27 | 82 | 82 | 80 | 81 | 303,000 |
2015/05/26 | 81 | 82 | 81 | 81 | 326,000 |
2015/05/25 | 83 | 83 | 81 | 81 | 193,000 |
2015/05/22 | 82 | 83 | 81 | 83 | 928,000 |
2015/05/21 | 81 | 83 | 81 | 82 | 1,211,000 |
2015/05/20 | 80 | 82 | 80 | 80 | 260,000 |
2015/05/19 | 79 | 80 | 78 | 80 | 511,000 |
2015/05/18 | 78 | 80 | 78 | 78 | 658,000 |
2015/05/15 | 80 | 80 | 78 | 80 | 472,000 |
2015/05/14 | 81 | 81 | 79 | 79 | 787,000 |
2015/05/13 | 83 | 83 | 81 | 81 | 657,000 |
2015/05/12 | 81 | 83 | 80 | 83 | 850,000 |
2015/05/11 | 81 | 82 | 80 | 81 | 370,000 |
2015/05/08 | 80 | 81 | 79 | 81 | 606,000 |
2015/05/07 | 80 | 81 | 79 | 80 | 683,000 |
2015/05/01 | 80 | 82 | 80 | 80 | 1,128,000 |
2015/04/30 | 82 | 83 | 80 | 82 | 3,228,000 |
2015/04/28 | 86 | 88 | 84 | 87 | 3,112,000 |
2015/04/27 | 88 | 89 | 83 | 83 | 4,151,000 |
2015/04/24 | 83 | 88 | 83 | 86 | 4,742,000 |
2015/04/23 | 82 | 84 | 82 | 83 | 1,045,000 |
2015/04/22 | 82 | 84 | 81 | 83 | 2,285,000 |
2015/04/21 | 82 | 82 | 81 | 81 | 479,000 |
2015/04/20 | 82 | 82 | 81 | 81 | 300,000 |
2015/04/17 | 82 | 82 | 80 | 81 | 669,000 |
2015/04/16 | 83 | 83 | 81 | 82 | 553,000 |
2015/04/15 | 80 | 84 | 80 | 83 | 2,276,000 |
2015/04/14 | 80 | 81 | 80 | 80 | 326,000 |
2015/04/13 | 81 | 81 | 79 | 81 | 635,000 |
2015/04/10 | 82 | 82 | 80 | 81 | 652,000 |
2015/04/09 | 81 | 82 | 80 | 82 | 596,000 |
2015/04/08 | 82 | 82 | 80 | 81 | 1,010,000 |
2015/04/07 | 81 | 82 | 80 | 82 | 851,000 |
2015/04/06 | 77 | 84 | 77 | 81 | 3,760,000 |
2015/04/03 | 77 | 78 | 76 | 77 | 619,000 |
2015/04/02 | 77 | 77 | 76 | 77 | 832,000 |
2015/04/01 | 79 | 79 | 77 | 77 | 546,000 |
2015/03/31 | 77 | 80 | 77 | 78 | 677,000 |
2015/03/30 | 79 | 79 | 77 | 78 | 467,000 |
2015/03/27 | 76 | 79 | 76 | 79 | 914,000 |
2015/03/26 | 79 | 80 | 77 | 77 | 794,000 |
2015/03/25 | 81 | 81 | 77 | 78 | 1,951,000 |
2015/03/24 | 83 | 83 | 80 | 81 | 1,567,000 |
2015/03/23 | 81 | 85 | 80 | 83 | 5,351,000 |
2015/03/20 | 77 | 80 | 76 | 78 | 3,307,000 |
2015/03/19 | 74 | 83 | 72 | 79 | 12,402,000 |
2015/03/18 | 73 | 73 | 72 | 73 | 405,000 |
2015/03/17 | 73 | 73 | 72 | 73 | 601,000 |
2015/03/16 | 72 | 73 | 72 | 73 | 642,000 |
2015/03/13 | 73 | 73 | 71 | 72 | 331,000 |
2015/03/12 | 72 | 73 | 71 | 73 | 328,000 |
2015/03/11 | 71 | 73 | 70 | 71 | 1,368,000 |
2015/03/10 | 72 | 73 | 70 | 70 | 390,000 |
2015/03/09 | 72 | 72 | 71 | 72 | 398,000 |
2015/03/06 | 75 | 75 | 72 | 72 | 1,660,000 |
2015/03/05 | 69 | 75 | 69 | 74 | 2,293,000 |
2015/03/04 | 69 | 69 | 68 | 68 | 197,000 |
2015/03/03 | 69 | 70 | 69 | 70 | 352,000 |
2015/03/02 | 70 | 70 | 69 | 69 | 161,000 |
2015/02/27 | 70 | 71 | 69 | 70 | 327,000 |
2015/02/26 | 69 | 71 | 69 | 70 | 274,000 |
2015/02/25 | 71 | 71 | 69 | 69 | 320,000 |
2015/02/24 | 70 | 71 | 69 | 70 | 337,000 |
2015/02/23 | 71 | 72 | 70 | 71 | 885,000 |
2015/02/20 | 70 | 71 | 69 | 70 | 576,000 |
2015/02/19 | 68 | 71 | 68 | 70 | 1,496,000 |
2015/02/18 | 69 | 69 | 68 | 68 | 212,000 |
2015/02/17 | 70 | 70 | 68 | 70 | 605,000 |
2015/02/16 | 70 | 71 | 69 | 70 | 662,000 |
2015/02/13 | 70 | 70 | 68 | 69 | 496,000 |
2015/02/12 | 68 | 70 | 68 | 70 | 2,302,000 |
2015/02/10 | 69 | 69 | 67 | 67 | 953,000 |
2015/02/09 | 64 | 70 | 64 | 70 | 1,901,000 |
2015/02/06 | 65 | 65 | 64 | 64 | 323,000 |
2015/02/05 | 64 | 65 | 63 | 64 | 279,000 |
2015/02/04 | 63 | 66 | 63 | 65 | 1,051,000 |
2015/02/03 | 66 | 66 | 61 | 62 | 3,093,000 |
2015/02/02 | 72 | 72 | 68 | 68 | 1,393,000 |
2015/01/30 | 74 | 75 | 71 | 72 | 2,081,000 |
2015/01/29 | 72 | 74 | 71 | 71 | 919,000 |
2015/01/28 | 70 | 72 | 70 | 71 | 311,000 |
2015/01/27 | 70 | 71 | 70 | 70 | 396,000 |
2015/01/26 | 71 | 71 | 70 | 70 | 344,000 |
2015/01/23 | 71 | 72 | 71 | 71 | 415,000 |
2015/01/22 | 73 | 73 | 71 | 72 | 334,000 |
2015/01/21 | 72 | 74 | 71 | 72 | 785,000 |
2015/01/20 | 70 | 72 | 70 | 71 | 483,000 |
2015/01/19 | 72 | 73 | 69 | 70 | 1,173,000 |
2015/01/16 | 73 | 73 | 71 | 72 | 970,000 |
2015/01/15 | 73 | 74 | 72 | 74 | 1,225,000 |
2015/01/14 | 76 | 78 | 72 | 74 | 3,001,000 |
2015/01/13 | 75 | 77 | 73 | 76 | 1,957,000 |
2015/01/09 | 77 | 80 | 75 | 77 | 3,440,000 |
2015/01/08 | 72 | 75 | 71 | 75 | 2,102,000 |
2015/01/07 | 74 | 74 | 70 | 72 | 2,024,000 |
2015/01/06 | 73 | 80 | 73 | 75 | 10,331,000 |
2015/01/05 | 70 | 74 | 68 | 74 | 2,309,000 |