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 |
---|---|---|---|---|---|
2018/12/28 | 411 | 420 | 410 | 414 | 33,700 |
2018/12/27 | 418 | 425 | 416 | 418 | 48,900 |
2018/12/26 | 396 | 406 | 390 | 404 | 67,300 |
2018/12/25 | 395 | 403 | 371 | 388 | 129,500 |
2018/12/21 | 436 | 441 | 411 | 411 | 94,300 |
2018/12/20 | 462 | 467 | 428 | 439 | 89,200 |
2018/12/19 | 458 | 485 | 458 | 482 | 50,100 |
2018/12/18 | 477 | 489 | 465 | 465 | 74,000 |
2018/12/17 | 509 | 510 | 500 | 500 | 44,700 |
2018/12/14 | 519 | 519 | 510 | 510 | 34,300 |
2018/12/13 | 515 | 520 | 510 | 519 | 28,700 |
2018/12/12 | 513 | 519 | 509 | 514 | 56,000 |
2018/12/11 | 524 | 534 | 506 | 512 | 61,600 |
2018/12/10 | 547 | 551 | 531 | 533 | 43,600 |
2018/12/07 | 567 | 573 | 553 | 553 | 45,600 |
2018/12/06 | 579 | 585 | 561 | 564 | 69,800 |
2018/12/05 | 563 | 589 | 563 | 576 | 68,500 |
2018/12/04 | 608 | 608 | 570 | 573 | 127,900 |
2018/12/03 | 614 | 617 | 603 | 603 | 58,500 |
2018/11/30 | 614 | 616 | 605 | 609 | 35,300 |
2018/11/29 | 602 | 623 | 602 | 616 | 108,900 |
2018/11/28 | 609 | 620 | 601 | 602 | 149,900 |
2018/11/27 | 580 | 605 | 577 | 596 | 171,300 |
2018/11/26 | 600 | 653 | 574 | 576 | 524,300 |
2018/11/22 | 556 | 562 | 544 | 561 | 44,100 |
2018/11/21 | 529 | 556 | 527 | 556 | 88,800 |
2018/11/20 | 535 | 540 | 529 | 529 | 26,100 |
2018/11/19 | 522 | 540 | 522 | 535 | 29,100 |
2018/11/16 | 528 | 534 | 523 | 526 | 57,500 |
2018/11/15 | 530 | 541 | 525 | 525 | 48,000 |
2018/11/14 | 560 | 561 | 533 | 533 | 49,600 |
2018/11/13 | 550 | 564 | 550 | 556 | 40,000 |
2018/11/12 | 560 | 568 | 560 | 560 | 61,100 |
2018/11/09 | 541 | 566 | 535 | 564 | 92,300 |
2018/11/08 | 536 | 559 | 534 | 553 | 84,500 |
2018/11/07 | 525 | 535 | 525 | 532 | 49,600 |
2018/11/06 | 522 | 530 | 512 | 529 | 54,300 |
2018/11/05 | 518 | 529 | 518 | 520 | 28,300 |
2018/11/02 | 515 | 528 | 512 | 517 | 23,400 |
2018/11/01 | 530 | 530 | 510 | 512 | 31,000 |
2018/10/31 | 527 | 540 | 526 | 536 | 57,100 |
2018/10/30 | 505 | 533 | 501 | 521 | 47,600 |
2018/10/29 | 525 | 535 | 499 | 515 | 71,500 |
2018/10/26 | 540 | 551 | 513 | 515 | 53,200 |
2018/10/25 | 550 | 558 | 526 | 530 | 46,600 |
2018/10/24 | 574 | 588 | 535 | 568 | 92,800 |
2018/10/23 | 598 | 598 | 571 | 575 | 21,700 |
2018/10/22 | 590 | 600 | 586 | 591 | 9,000 |
2018/10/19 | 596 | 609 | 591 | 599 | 25,800 |
2018/10/18 | 580 | 603 | 580 | 603 | 68,900 |
2018/10/17 | 571 | 594 | 569 | 587 | 66,700 |
2018/10/16 | 568 | 572 | 564 | 566 | 20,200 |
2018/10/15 | 571 | 575 | 565 | 568 | 18,700 |
2018/10/12 | 553 | 580 | 551 | 580 | 44,300 |
2018/10/11 | 563 | 572 | 553 | 568 | 53,000 |
2018/10/10 | 579 | 584 | 569 | 583 | 15,000 |
2018/10/09 | 593 | 595 | 568 | 569 | 49,100 |
2018/10/05 | 600 | 607 | 595 | 598 | 24,500 |
2018/10/04 | 607 | 611 | 606 | 607 | 8,800 |
2018/10/03 | 610 | 613 | 608 | 611 | 13,600 |
2018/10/02 | 612 | 617 | 608 | 615 | 19,200 |
2018/10/01 | 610 | 619 | 609 | 618 | 22,200 |
2018/09/28 | 619 | 619 | 610 | 613 | 33,100 |
2018/09/27 | 607 | 625 | 602 | 612 | 37,000 |
2018/09/26 | 590 | 607 | 586 | 607 | 48,200 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 62 | 62 | 60 | 60 | 594,000 |
2018/09/21 | 61 | 62 | 61 | 61 | 66,000 |
2018/09/20 | 61 | 62 | 60 | 62 | 497,000 |
2018/09/19 | 60 | 62 | 60 | 61 | 439,000 |
2018/09/18 | 61 | 61 | 59 | 61 | 645,000 |
2018/09/14 | 61 | 62 | 59 | 61 | 1,873,000 |
2018/09/13 | 63 | 63 | 61 | 63 | 1,405,000 |
2018/09/12 | 65 | 65 | 63 | 64 | 1,011,000 |
2018/09/11 | 66 | 66 | 64 | 65 | 430,000 |
2018/09/10 | 66 | 66 | 65 | 65 | 517,000 |
2018/09/07 | 66 | 66 | 65 | 66 | 244,000 |
2018/09/06 | 67 | 67 | 65 | 65 | 832,000 |
2018/09/05 | 70 | 71 | 66 | 67 | 4,101,000 |
2018/09/04 | 65 | 68 | 65 | 67 | 1,029,000 |
2018/09/03 | 66 | 66 | 65 | 66 | 427,000 |
2018/08/31 | 66 | 67 | 66 | 66 | 291,000 |
2018/08/30 | 66 | 67 | 66 | 66 | 261,000 |
2018/08/29 | 66 | 68 | 66 | 67 | 890,000 |
2018/08/28 | 67 | 67 | 66 | 66 | 669,000 |
2018/08/27 | 67 | 67 | 66 | 67 | 654,000 |
2018/08/24 | 66 | 67 | 66 | 66 | 617,000 |
2018/08/23 | 66 | 67 | 66 | 67 | 210,000 |
2018/08/22 | 66 | 67 | 65 | 66 | 625,000 |
2018/08/21 | 66 | 66 | 65 | 66 | 445,000 |
2018/08/20 | 67 | 67 | 65 | 66 | 335,000 |
2018/08/17 | 67 | 67 | 66 | 67 | 200,000 |
2018/08/16 | 66 | 68 | 64 | 67 | 1,268,000 |
2018/08/15 | 68 | 68 | 66 | 66 | 268,000 |
2018/08/14 | 66 | 69 | 66 | 69 | 687,000 |
2018/08/13 | 68 | 69 | 66 | 66 | 660,000 |
2018/08/10 | 68 | 69 | 68 | 68 | 84,000 |
2018/08/09 | 69 | 69 | 68 | 68 | 116,000 |
2018/08/08 | 69 | 69 | 68 | 69 | 242,000 |
2018/08/07 | 69 | 69 | 68 | 69 | 118,000 |
2018/08/06 | 70 | 70 | 68 | 68 | 477,000 |
2018/08/03 | 70 | 71 | 69 | 70 | 178,000 |
2018/08/02 | 70 | 70 | 69 | 70 | 169,000 |
2018/08/01 | 70 | 71 | 70 | 70 | 229,000 |
2018/07/31 | 71 | 71 | 70 | 70 | 229,000 |
2018/07/30 | 71 | 71 | 70 | 71 | 257,000 |
2018/07/27 | 70 | 71 | 70 | 71 | 385,000 |
2018/07/26 | 70 | 71 | 70 | 71 | 240,000 |
2018/07/25 | 71 | 71 | 70 | 70 | 612,000 |
2018/07/24 | 71 | 72 | 70 | 71 | 277,000 |
2018/07/23 | 72 | 72 | 70 | 71 | 569,000 |
2018/07/20 | 74 | 74 | 70 | 71 | 1,824,000 |
2018/07/19 | 71 | 74 | 70 | 74 | 1,050,000 |
2018/07/18 | 70 | 71 | 70 | 71 | 499,000 |
2018/07/17 | 69 | 70 | 69 | 69 | 132,000 |
2018/07/13 | 69 | 70 | 68 | 69 | 1,529,000 |
2018/07/12 | 70 | 71 | 70 | 70 | 72,000 |
2018/07/11 | 71 | 71 | 70 | 70 | 83,000 |
2018/07/10 | 71 | 72 | 70 | 70 | 494,000 |
2018/07/09 | 71 | 72 | 70 | 71 | 884,000 |
2018/07/06 | 69 | 70 | 68 | 69 | 252,000 |
2018/07/05 | 68 | 69 | 68 | 69 | 493,000 |
2018/07/04 | 69 | 69 | 68 | 68 | 232,000 |
2018/07/03 | 70 | 70 | 68 | 69 | 419,000 |
2018/07/02 | 70 | 71 | 69 | 70 | 416,000 |
2018/06/29 | 69 | 71 | 68 | 71 | 532,000 |
2018/06/28 | 69 | 70 | 68 | 68 | 493,000 |
2018/06/27 | 70 | 70 | 69 | 69 | 355,000 |
2018/06/26 | 69 | 70 | 69 | 70 | 610,000 |
2018/06/25 | 71 | 71 | 69 | 70 | 832,000 |
2018/06/22 | 71 | 72 | 70 | 72 | 447,000 |
2018/06/21 | 71 | 74 | 71 | 72 | 697,000 |
2018/06/20 | 72 | 73 | 68 | 71 | 3,459,000 |
2018/06/19 | 75 | 75 | 71 | 72 | 4,215,000 |
2018/06/18 | 76 | 84 | 72 | 74 | 18,396,000 |
2018/06/15 | 73 | 73 | 70 | 71 | 959,000 |
2018/06/14 | 74 | 75 | 72 | 72 | 1,342,000 |
2018/06/13 | 72 | 76 | 72 | 74 | 1,771,000 |
2018/06/12 | 71 | 71 | 71 | 71 | 92,000 |
2018/06/11 | 70 | 72 | 70 | 71 | 529,000 |
2018/06/08 | 72 | 72 | 69 | 69 | 1,006,000 |
2018/06/07 | 72 | 73 | 71 | 72 | 1,282,000 |
2018/06/06 | 69 | 72 | 69 | 71 | 759,000 |
2018/06/05 | 70 | 72 | 69 | 70 | 570,000 |
2018/06/04 | 69 | 71 | 68 | 71 | 907,000 |
2018/06/01 | 68 | 69 | 68 | 68 | 219,000 |
2018/05/31 | 68 | 69 | 68 | 68 | 40,000 |
2018/05/30 | 68 | 68 | 67 | 68 | 249,000 |
2018/05/29 | 69 | 69 | 68 | 68 | 205,000 |
2018/05/28 | 69 | 69 | 68 | 68 | 273,000 |
2018/05/25 | 68 | 69 | 68 | 68 | 189,000 |
2018/05/24 | 69 | 69 | 68 | 68 | 255,000 |
2018/05/23 | 69 | 70 | 69 | 69 | 116,000 |
2018/05/22 | 69 | 69 | 69 | 69 | 110,000 |
2018/05/21 | 68 | 69 | 68 | 69 | 327,000 |
2018/05/18 | 67 | 68 | 67 | 68 | 205,000 |
2018/05/17 | 68 | 68 | 67 | 67 | 147,000 |
2018/05/16 | 68 | 69 | 67 | 68 | 276,000 |
2018/05/15 | 69 | 70 | 68 | 68 | 258,000 |
2018/05/14 | 70 | 70 | 69 | 69 | 383,000 |
2018/05/11 | 70 | 70 | 70 | 70 | 158,000 |
2018/05/10 | 70 | 71 | 70 | 70 | 93,000 |
2018/05/09 | 71 | 71 | 70 | 70 | 121,000 |
2018/05/08 | 70 | 71 | 70 | 71 | 119,000 |
2018/05/07 | 70 | 71 | 69 | 70 | 318,000 |
2018/05/02 | 70 | 71 | 70 | 70 | 130,000 |
2018/05/01 | 71 | 71 | 70 | 71 | 467,000 |
2018/04/27 | 74 | 74 | 71 | 71 | 1,093,000 |
2018/04/26 | 73 | 73 | 72 | 72 | 338,000 |
2018/04/25 | 71 | 73 | 71 | 73 | 427,000 |
2018/04/24 | 72 | 72 | 70 | 71 | 359,000 |
2018/04/23 | 72 | 73 | 71 | 72 | 315,000 |
2018/04/20 | 71 | 72 | 70 | 72 | 354,000 |
2018/04/19 | 71 | 71 | 70 | 71 | 187,000 |
2018/04/18 | 71 | 72 | 69 | 72 | 373,000 |
2018/04/17 | 70 | 71 | 70 | 70 | 440,000 |
2018/04/16 | 72 | 72 | 70 | 70 | 575,000 |
2018/04/13 | 72 | 72 | 71 | 72 | 221,000 |
2018/04/12 | 72 | 72 | 71 | 72 | 282,000 |
2018/04/11 | 73 | 73 | 72 | 72 | 151,000 |
2018/04/10 | 72 | 74 | 71 | 73 | 359,000 |
2018/04/09 | 72 | 73 | 71 | 73 | 259,000 |
2018/04/06 | 75 | 75 | 72 | 72 | 944,000 |
2018/04/05 | 77 | 77 | 75 | 75 | 260,000 |
2018/04/04 | 76 | 78 | 76 | 76 | 623,000 |
2018/04/03 | 74 | 77 | 73 | 77 | 980,000 |
2018/04/02 | 75 | 75 | 73 | 73 | 401,000 |
2018/03/30 | 74 | 75 | 73 | 75 | 346,000 |
2018/03/29 | 74 | 74 | 72 | 74 | 353,000 |
2018/03/28 | 71 | 73 | 70 | 73 | 553,000 |
2018/03/27 | 73 | 74 | 72 | 72 | 881,000 |
2018/03/26 | 72 | 73 | 71 | 73 | 848,000 |
2018/03/23 | 74 | 75 | 72 | 73 | 1,745,000 |
2018/03/22 | 76 | 79 | 76 | 77 | 891,000 |
2018/03/20 | 75 | 77 | 75 | 76 | 775,000 |
2018/03/19 | 81 | 82 | 74 | 76 | 2,327,000 |
2018/03/16 | 82 | 83 | 80 | 81 | 2,146,000 |
2018/03/15 | 79 | 83 | 78 | 83 | 3,278,000 |
2018/03/14 | 77 | 79 | 77 | 79 | 455,000 |
2018/03/13 | 77 | 78 | 76 | 77 | 353,000 |
2018/03/12 | 79 | 80 | 75 | 77 | 1,460,000 |
2018/03/09 | 75 | 79 | 75 | 78 | 1,767,000 |
2018/03/08 | 76 | 76 | 74 | 74 | 1,418,000 |
2018/03/07 | 80 | 81 | 75 | 75 | 2,689,000 |
2018/03/06 | 74 | 80 | 74 | 78 | 3,805,000 |
2018/03/05 | 74 | 76 | 71 | 72 | 1,418,000 |
2018/03/02 | 74 | 75 | 73 | 74 | 731,000 |
2018/03/01 | 77 | 78 | 76 | 76 | 785,000 |
2018/02/28 | 77 | 79 | 76 | 79 | 636,000 |
2018/02/27 | 80 | 81 | 77 | 77 | 1,189,000 |
2018/02/26 | 78 | 81 | 77 | 79 | 1,700,000 |
2018/02/23 | 75 | 79 | 74 | 78 | 2,086,000 |
2018/02/22 | 76 | 76 | 74 | 75 | 612,000 |
2018/02/21 | 74 | 78 | 74 | 75 | 1,366,000 |
2018/02/20 | 71 | 76 | 71 | 75 | 1,064,000 |
2018/02/19 | 72 | 73 | 70 | 73 | 572,000 |
2018/02/16 | 68 | 72 | 68 | 70 | 1,246,000 |
2018/02/15 | 67 | 68 | 66 | 68 | 438,000 |
2018/02/14 | 68 | 68 | 66 | 66 | 510,000 |
2018/02/13 | 68 | 70 | 67 | 68 | 681,000 |
2018/02/09 | 66 | 68 | 65 | 67 | 795,000 |
2018/02/08 | 66 | 69 | 66 | 69 | 611,000 |
2018/02/07 | 67 | 69 | 66 | 66 | 1,131,000 |
2018/02/06 | 65 | 68 | 64 | 65 | 2,372,000 |
2018/02/05 | 71 | 71 | 69 | 69 | 1,258,000 |
2018/02/02 | 73 | 73 | 71 | 72 | 901,000 |
2018/02/01 | 72 | 73 | 71 | 73 | 541,000 |
2018/01/31 | 72 | 73 | 70 | 72 | 2,479,000 |
2018/01/30 | 77 | 78 | 74 | 74 | 1,603,000 |
2018/01/29 | 80 | 80 | 76 | 76 | 2,306,000 |
2018/01/26 | 75 | 87 | 75 | 79 | 20,019,000 |
2018/01/25 | 73 | 73 | 72 | 73 | 418,000 |
2018/01/24 | 75 | 75 | 72 | 73 | 1,417,000 |
2018/01/23 | 71 | 75 | 71 | 75 | 1,823,000 |
2018/01/22 | 72 | 74 | 70 | 71 | 1,693,000 |
2018/01/19 | 72 | 74 | 71 | 73 | 2,362,000 |
2018/01/18 | 75 | 76 | 71 | 73 | 4,213,000 |
2018/01/17 | 82 | 83 | 73 | 75 | 12,272,000 |
2018/01/16 | 68 | 97 | 67 | 83 | 29,078,000 |
2018/01/15 | 66 | 67 | 66 | 67 | 682,000 |
2018/01/12 | 67 | 68 | 65 | 65 | 1,165,000 |
2018/01/11 | 65 | 67 | 65 | 67 | 451,000 |
2018/01/10 | 66 | 66 | 65 | 66 | 240,000 |
2018/01/09 | 65 | 66 | 63 | 66 | 722,000 |
2018/01/05 | 63 | 65 | 63 | 65 | 692,000 |
2018/01/04 | 63 | 63 | 62 | 62 | 82,000 |