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 |
---|---|---|---|---|---|
2019/12/30 | 342 | 346 | 342 | 344 | 4,700 |
2019/12/27 | 344 | 345 | 342 | 342 | 18,300 |
2019/12/26 | 343 | 348 | 341 | 344 | 37,300 |
2019/12/25 | 348 | 350 | 345 | 345 | 38,300 |
2019/12/24 | 343 | 360 | 339 | 352 | 70,400 |
2019/12/23 | 342 | 345 | 338 | 344 | 63,400 |
2019/12/20 | 343 | 343 | 342 | 343 | 9,800 |
2019/12/19 | 344 | 345 | 343 | 344 | 19,200 |
2019/12/18 | 346 | 346 | 343 | 343 | 4,800 |
2019/12/17 | 346 | 347 | 344 | 346 | 17,000 |
2019/12/16 | 346 | 348 | 346 | 346 | 24,400 |
2019/12/13 | 345 | 350 | 343 | 347 | 37,000 |
2019/12/12 | 345 | 347 | 342 | 345 | 16,100 |
2019/12/11 | 348 | 348 | 342 | 344 | 18,100 |
2019/12/10 | 347 | 348 | 344 | 346 | 16,600 |
2019/12/09 | 342 | 346 | 339 | 346 | 20,300 |
2019/12/06 | 338 | 342 | 338 | 341 | 10,700 |
2019/12/05 | 339 | 339 | 337 | 339 | 14,600 |
2019/12/04 | 340 | 341 | 337 | 341 | 14,000 |
2019/12/03 | 338 | 340 | 338 | 340 | 10,600 |
2019/12/02 | 340 | 343 | 338 | 340 | 23,100 |
2019/11/29 | 340 | 340 | 337 | 340 | 14,500 |
2019/11/28 | 340 | 345 | 338 | 342 | 24,700 |
2019/11/27 | 346 | 346 | 337 | 340 | 22,200 |
2019/11/26 | 339 | 342 | 338 | 342 | 17,400 |
2019/11/25 | 338 | 339 | 336 | 337 | 2,600 |
2019/11/22 | 335 | 339 | 335 | 336 | 8,200 |
2019/11/21 | 335 | 337 | 334 | 337 | 8,600 |
2019/11/20 | 337 | 337 | 335 | 337 | 2,800 |
2019/11/19 | 337 | 338 | 336 | 337 | 4,900 |
2019/11/18 | 340 | 340 | 335 | 335 | 13,400 |
2019/11/15 | 341 | 343 | 336 | 338 | 9,800 |
2019/11/14 | 339 | 341 | 338 | 341 | 4,600 |
2019/11/13 | 342 | 343 | 338 | 338 | 3,600 |
2019/11/12 | 340 | 345 | 337 | 339 | 14,000 |
2019/11/11 | 344 | 344 | 338 | 340 | 8,000 |
2019/11/08 | 340 | 345 | 340 | 340 | 4,400 |
2019/11/07 | 338 | 342 | 338 | 339 | 10,800 |
2019/11/06 | 344 | 345 | 336 | 337 | 18,200 |
2019/11/05 | 346 | 346 | 341 | 344 | 11,500 |
2019/11/01 | 346 | 347 | 342 | 344 | 7,800 |
2019/10/31 | 347 | 348 | 341 | 346 | 12,000 |
2019/10/30 | 345 | 346 | 340 | 346 | 11,400 |
2019/10/29 | 346 | 347 | 341 | 347 | 10,900 |
2019/10/28 | 345 | 345 | 335 | 345 | 29,600 |
2019/10/25 | 341 | 343 | 341 | 343 | 6,000 |
2019/10/24 | 342 | 344 | 340 | 340 | 7,900 |
2019/10/23 | 345 | 345 | 343 | 343 | 3,500 |
2019/10/21 | 346 | 346 | 341 | 341 | 11,600 |
2019/10/18 | 343 | 343 | 342 | 342 | 6,100 |
2019/10/17 | 345 | 345 | 342 | 342 | 4,100 |
2019/10/16 | 346 | 350 | 341 | 341 | 22,100 |
2019/10/15 | 344 | 345 | 343 | 345 | 4,100 |
2019/10/11 | 344 | 344 | 341 | 342 | 1,400 |
2019/10/10 | 343 | 344 | 342 | 342 | 1,800 |
2019/10/09 | 342 | 344 | 342 | 342 | 2,200 |
2019/10/08 | 336 | 345 | 336 | 342 | 18,400 |
2019/10/07 | 336 | 338 | 336 | 336 | 4,200 |
2019/10/04 | 338 | 338 | 334 | 334 | 13,300 |
2019/10/03 | 341 | 341 | 338 | 338 | 11,900 |
2019/10/02 | 340 | 343 | 340 | 340 | 13,800 |
2019/10/01 | 340 | 341 | 339 | 339 | 9,700 |
2019/09/30 | 341 | 343 | 340 | 340 | 8,300 |
2019/09/27 | 343 | 346 | 340 | 341 | 8,800 |
2019/09/26 | 346 | 346 | 342 | 344 | 10,900 |
2019/09/25 | 350 | 350 | 340 | 340 | 15,600 |
2019/09/24 | 346 | 346 | 341 | 343 | 9,000 |
2019/09/20 | 342 | 347 | 341 | 346 | 23,500 |
2019/09/19 | 344 | 345 | 342 | 342 | 5,800 |
2019/09/18 | 345 | 345 | 340 | 345 | 15,200 |
2019/09/17 | 344 | 346 | 342 | 345 | 3,200 |
2019/09/13 | 340 | 346 | 339 | 341 | 8,100 |
2019/09/12 | 345 | 348 | 338 | 340 | 17,400 |
2019/09/11 | 340 | 346 | 340 | 343 | 8,800 |
2019/09/10 | 339 | 341 | 339 | 339 | 3,800 |
2019/09/09 | 340 | 343 | 338 | 338 | 4,500 |
2019/09/06 | 344 | 344 | 339 | 340 | 9,700 |
2019/09/05 | 342 | 342 | 338 | 340 | 11,900 |
2019/09/04 | 341 | 343 | 341 | 341 | 2,500 |
2019/09/03 | 343 | 343 | 340 | 341 | 9,800 |
2019/09/02 | 344 | 344 | 342 | 344 | 1,100 |
2019/08/30 | 343 | 344 | 340 | 344 | 5,600 |
2019/08/29 | 342 | 342 | 341 | 342 | 2,500 |
2019/08/28 | 344 | 344 | 340 | 342 | 6,000 |
2019/08/27 | 352 | 352 | 342 | 342 | 13,100 |
2019/08/26 | 344 | 345 | 342 | 342 | 8,400 |
2019/08/23 | 354 | 354 | 347 | 347 | 9,600 |
2019/08/22 | 346 | 349 | 346 | 348 | 4,800 |
2019/08/21 | 351 | 351 | 345 | 346 | 13,600 |
2019/08/20 | 349 | 350 | 349 | 350 | 3,300 |
2019/08/19 | 350 | 352 | 350 | 350 | 4,100 |
2019/08/16 | 347 | 351 | 347 | 349 | 13,900 |
2019/08/15 | 344 | 348 | 342 | 346 | 10,000 |
2019/08/14 | 350 | 353 | 350 | 352 | 5,100 |
2019/08/13 | 351 | 356 | 351 | 352 | 2,200 |
2019/08/09 | 353 | 355 | 351 | 352 | 6,400 |
2019/08/08 | 352 | 352 | 346 | 349 | 12,700 |
2019/08/07 | 352 | 355 | 350 | 350 | 8,800 |
2019/08/06 | 353 | 354 | 345 | 350 | 20,200 |
2019/08/05 | 363 | 363 | 352 | 353 | 18,800 |
2019/08/02 | 367 | 367 | 362 | 363 | 12,000 |
2019/08/01 | 368 | 369 | 357 | 366 | 12,200 |
2019/07/31 | 366 | 373 | 363 | 371 | 29,400 |
2019/07/30 | 383 | 383 | 377 | 382 | 19,700 |
2019/07/29 | 380 | 388 | 380 | 383 | 11,400 |
2019/07/26 | 373 | 378 | 371 | 378 | 12,200 |
2019/07/25 | 377 | 377 | 370 | 376 | 7,400 |
2019/07/24 | 374 | 382 | 374 | 374 | 2,900 |
2019/07/23 | 378 | 381 | 366 | 369 | 16,500 |
2019/07/22 | 372 | 379 | 365 | 377 | 11,800 |
2019/07/19 | 366 | 376 | 365 | 372 | 16,200 |
2019/07/18 | 378 | 378 | 365 | 365 | 15,900 |
2019/07/17 | 394 | 395 | 381 | 381 | 16,400 |
2019/07/16 | 400 | 408 | 393 | 393 | 46,300 |
2019/07/12 | 390 | 399 | 386 | 392 | 17,700 |
2019/07/11 | 386 | 403 | 377 | 398 | 60,500 |
2019/07/10 | 373 | 380 | 373 | 379 | 7,500 |
2019/07/09 | 371 | 373 | 371 | 372 | 2,300 |
2019/07/08 | 376 | 376 | 370 | 372 | 12,500 |
2019/07/05 | 366 | 375 | 363 | 375 | 17,800 |
2019/07/04 | 363 | 366 | 362 | 364 | 10,300 |
2019/07/03 | 367 | 367 | 360 | 360 | 14,600 |
2019/07/02 | 371 | 371 | 368 | 368 | 14,100 |
2019/07/01 | 374 | 374 | 368 | 370 | 10,800 |
2019/06/28 | 369 | 369 | 360 | 366 | 8,800 |
2019/06/27 | 367 | 368 | 354 | 354 | 11,700 |
2019/06/26 | 351 | 358 | 351 | 357 | 4,300 |
2019/06/25 | 363 | 365 | 352 | 352 | 16,500 |
2019/06/24 | 341 | 360 | 341 | 359 | 36,300 |
2019/06/21 | 355 | 355 | 340 | 340 | 25,200 |
2019/06/20 | 354 | 355 | 352 | 354 | 7,000 |
2019/06/19 | 356 | 359 | 352 | 352 | 5,600 |
2019/06/18 | 358 | 359 | 355 | 356 | 2,800 |
2019/06/17 | 355 | 362 | 355 | 359 | 4,900 |
2019/06/14 | 352 | 359 | 349 | 358 | 8,500 |
2019/06/13 | 355 | 358 | 349 | 354 | 8,100 |
2019/06/12 | 361 | 361 | 349 | 357 | 18,800 |
2019/06/11 | 361 | 361 | 356 | 360 | 3,700 |
2019/06/10 | 361 | 361 | 355 | 359 | 9,700 |
2019/06/07 | 354 | 356 | 352 | 353 | 17,800 |
2019/06/06 | 355 | 357 | 353 | 353 | 9,100 |
2019/06/05 | 355 | 358 | 353 | 356 | 9,900 |
2019/06/04 | 362 | 362 | 350 | 355 | 10,700 |
2019/06/03 | 372 | 372 | 355 | 359 | 15,400 |
2019/05/31 | 372 | 378 | 370 | 375 | 7,000 |
2019/05/30 | 373 | 375 | 371 | 371 | 21,300 |
2019/05/29 | 376 | 379 | 373 | 375 | 9,800 |
2019/05/28 | 380 | 388 | 380 | 380 | 4,700 |
2019/05/27 | 384 | 386 | 375 | 386 | 14,700 |
2019/05/24 | 371 | 377 | 371 | 376 | 14,100 |
2019/05/23 | 379 | 379 | 369 | 379 | 37,200 |
2019/05/22 | 392 | 392 | 384 | 384 | 8,900 |
2019/05/21 | 382 | 393 | 382 | 393 | 5,400 |
2019/05/20 | 382 | 390 | 382 | 384 | 8,800 |
2019/05/17 | 387 | 387 | 379 | 379 | 13,100 |
2019/05/16 | 392 | 392 | 379 | 379 | 14,600 |
2019/05/15 | 390 | 397 | 387 | 392 | 5,100 |
2019/05/14 | 391 | 396 | 381 | 382 | 45,800 |
2019/05/13 | 398 | 398 | 396 | 397 | 9,900 |
2019/05/10 | 403 | 405 | 396 | 398 | 10,400 |
2019/05/09 | 399 | 406 | 399 | 406 | 16,000 |
2019/05/08 | 403 | 408 | 399 | 399 | 19,300 |
2019/05/07 | 404 | 419 | 398 | 411 | 51,300 |
2019/04/26 | 398 | 399 | 392 | 398 | 48,000 |
2019/04/25 | 399 | 402 | 396 | 402 | 24,500 |
2019/04/24 | 397 | 399 | 396 | 398 | 7,600 |
2019/04/23 | 398 | 399 | 396 | 399 | 9,500 |
2019/04/22 | 398 | 398 | 396 | 398 | 10,600 |
2019/04/19 | 405 | 406 | 398 | 398 | 10,900 |
2019/04/18 | 411 | 411 | 400 | 401 | 29,000 |
2019/04/17 | 410 | 414 | 406 | 411 | 20,000 |
2019/04/16 | 408 | 414 | 407 | 412 | 11,400 |
2019/04/15 | 399 | 410 | 398 | 407 | 56,000 |
2019/04/12 | 420 | 421 | 415 | 419 | 6,800 |
2019/04/11 | 421 | 421 | 415 | 416 | 15,000 |
2019/04/10 | 417 | 423 | 415 | 421 | 16,900 |
2019/04/09 | 421 | 422 | 420 | 420 | 9,300 |
2019/04/08 | 425 | 429 | 419 | 420 | 41,200 |
2019/04/05 | 425 | 434 | 421 | 423 | 22,800 |
2019/04/04 | 420 | 429 | 420 | 424 | 12,100 |
2019/04/03 | 414 | 422 | 413 | 422 | 14,700 |
2019/04/02 | 419 | 424 | 416 | 416 | 11,900 |
2019/04/01 | 418 | 420 | 411 | 419 | 18,800 |
2019/03/29 | 414 | 418 | 411 | 412 | 13,000 |
2019/03/28 | 428 | 430 | 410 | 418 | 30,300 |
2019/03/27 | 416 | 470 | 409 | 433 | 78,900 |
2019/03/26 | 415 | 418 | 404 | 412 | 27,800 |
2019/03/25 | 404 | 416 | 402 | 403 | 43,500 |
2019/03/22 | 416 | 423 | 414 | 423 | 14,500 |
2019/03/20 | 419 | 420 | 414 | 414 | 7,700 |
2019/03/19 | 419 | 420 | 417 | 419 | 8,400 |
2019/03/18 | 424 | 424 | 418 | 419 | 16,300 |
2019/03/15 | 424 | 426 | 423 | 424 | 7,500 |
2019/03/14 | 425 | 429 | 420 | 426 | 8,100 |
2019/03/13 | 425 | 426 | 421 | 423 | 19,000 |
2019/03/12 | 426 | 429 | 423 | 425 | 11,300 |
2019/03/11 | 427 | 434 | 410 | 425 | 29,700 |
2019/03/08 | 442 | 442 | 435 | 435 | 26,900 |
2019/03/07 | 451 | 451 | 445 | 445 | 14,400 |
2019/03/06 | 449 | 455 | 449 | 450 | 30,900 |
2019/03/05 | 451 | 455 | 450 | 451 | 14,400 |
2019/03/04 | 455 | 455 | 446 | 448 | 18,400 |
2019/03/01 | 454 | 454 | 450 | 451 | 7,900 |
2019/02/28 | 454 | 459 | 451 | 454 | 11,400 |
2019/02/27 | 457 | 457 | 452 | 456 | 10,700 |
2019/02/26 | 454 | 459 | 451 | 451 | 8,400 |
2019/02/25 | 450 | 456 | 448 | 456 | 10,900 |
2019/02/22 | 449 | 450 | 446 | 448 | 18,400 |
2019/02/21 | 450 | 454 | 447 | 450 | 19,700 |
2019/02/20 | 455 | 460 | 453 | 454 | 20,800 |
2019/02/19 | 455 | 458 | 450 | 454 | 31,000 |
2019/02/18 | 451 | 455 | 446 | 455 | 16,100 |
2019/02/15 | 453 | 453 | 447 | 447 | 11,300 |
2019/02/14 | 449 | 454 | 445 | 454 | 9,300 |
2019/02/13 | 439 | 450 | 434 | 446 | 29,500 |
2019/02/12 | 440 | 443 | 435 | 440 | 13,200 |
2019/02/08 | 450 | 450 | 432 | 436 | 23,100 |
2019/02/07 | 460 | 460 | 451 | 451 | 14,800 |
2019/02/06 | 451 | 462 | 447 | 460 | 38,600 |
2019/02/05 | 455 | 460 | 453 | 453 | 15,400 |
2019/02/04 | 456 | 468 | 454 | 454 | 40,800 |
2019/02/01 | 455 | 465 | 449 | 457 | 62,500 |
2019/01/31 | 449 | 455 | 442 | 455 | 40,800 |
2019/01/30 | 451 | 454 | 448 | 448 | 33,500 |
2019/01/29 | 454 | 459 | 445 | 454 | 25,400 |
2019/01/28 | 449 | 454 | 442 | 454 | 47,500 |
2019/01/25 | 433 | 449 | 433 | 448 | 29,200 |
2019/01/24 | 426 | 432 | 421 | 432 | 44,300 |
2019/01/23 | 428 | 429 | 426 | 428 | 7,300 |
2019/01/22 | 434 | 434 | 426 | 428 | 12,600 |
2019/01/21 | 428 | 436 | 426 | 426 | 23,800 |
2019/01/18 | 420 | 428 | 420 | 427 | 20,800 |
2019/01/17 | 427 | 430 | 420 | 420 | 13,400 |
2019/01/16 | 420 | 430 | 420 | 427 | 8,800 |
2019/01/15 | 415 | 422 | 409 | 420 | 15,500 |
2019/01/11 | 426 | 428 | 413 | 420 | 28,400 |
2019/01/10 | 433 | 433 | 425 | 426 | 16,900 |
2019/01/09 | 433 | 437 | 428 | 434 | 20,900 |
2019/01/08 | 430 | 442 | 430 | 431 | 36,200 |
2019/01/07 | 420 | 436 | 420 | 435 | 38,200 |
2019/01/04 | 394 | 418 | 392 | 414 | 27,300 |