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 |
---|---|---|---|---|---|
2020/12/30 | 288 | 298 | 286 | 297 | 17,500 |
2020/12/29 | 289 | 289 | 287 | 288 | 4,800 |
2020/12/28 | 289 | 289 | 283 | 284 | 24,100 |
2020/12/25 | 279 | 285 | 278 | 285 | 27,400 |
2020/12/24 | 279 | 283 | 276 | 276 | 18,000 |
2020/12/23 | 277 | 284 | 276 | 276 | 10,700 |
2020/12/22 | 280 | 285 | 276 | 276 | 10,900 |
2020/12/21 | 283 | 288 | 283 | 288 | 8,000 |
2020/12/18 | 280 | 284 | 278 | 284 | 13,800 |
2020/12/17 | 286 | 287 | 282 | 286 | 6,900 |
2020/12/16 | 288 | 288 | 282 | 286 | 8,600 |
2020/12/15 | 284 | 287 | 282 | 285 | 8,700 |
2020/12/14 | 284 | 288 | 284 | 284 | 8,400 |
2020/12/11 | 283 | 286 | 280 | 283 | 7,400 |
2020/12/10 | 287 | 290 | 286 | 286 | 3,900 |
2020/12/09 | 291 | 291 | 287 | 287 | 7,700 |
2020/12/08 | 288 | 291 | 288 | 291 | 2,900 |
2020/12/07 | 295 | 297 | 288 | 288 | 6,800 |
2020/12/04 | 297 | 298 | 293 | 297 | 7,200 |
2020/12/03 | 293 | 298 | 290 | 298 | 6,000 |
2020/12/02 | 293 | 295 | 289 | 293 | 6,200 |
2020/12/01 | 291 | 295 | 289 | 294 | 7,400 |
2020/11/30 | 281 | 293 | 276 | 290 | 13,200 |
2020/11/27 | 289 | 290 | 277 | 280 | 16,400 |
2020/11/26 | 281 | 283 | 280 | 283 | 6,500 |
2020/11/25 | 287 | 289 | 283 | 283 | 10,300 |
2020/11/24 | 288 | 288 | 282 | 283 | 8,500 |
2020/11/20 | 286 | 287 | 284 | 284 | 3,900 |
2020/11/19 | 289 | 291 | 286 | 286 | 8,100 |
2020/11/18 | 290 | 290 | 288 | 289 | 3,400 |
2020/11/17 | 291 | 291 | 288 | 291 | 5,400 |
2020/11/16 | 293 | 295 | 290 | 290 | 6,600 |
2020/11/13 | 295 | 300 | 294 | 294 | 8,300 |
2020/11/12 | 300 | 300 | 297 | 299 | 3,200 |
2020/11/11 | 298 | 301 | 290 | 300 | 20,300 |
2020/11/10 | 302 | 309 | 296 | 300 | 19,200 |
2020/11/09 | 295 | 308 | 294 | 304 | 25,200 |
2020/11/06 | 292 | 300 | 292 | 294 | 23,500 |
2020/11/05 | 291 | 293 | 283 | 293 | 10,200 |
2020/11/04 | 276 | 291 | 276 | 291 | 23,000 |
2020/11/02 | 268 | 282 | 268 | 277 | 16,000 |
2020/10/30 | 273 | 273 | 260 | 268 | 13,900 |
2020/10/29 | 264 | 273 | 264 | 273 | 9,100 |
2020/10/28 | 266 | 266 | 264 | 264 | 2,300 |
2020/10/27 | 274 | 274 | 268 | 270 | 9,200 |
2020/10/26 | 266 | 271 | 263 | 271 | 4,100 |
2020/10/23 | 271 | 271 | 268 | 270 | 4,100 |
2020/10/22 | 266 | 270 | 266 | 269 | 6,100 |
2020/10/21 | 265 | 266 | 263 | 264 | 800 |
2020/10/20 | 267 | 267 | 263 | 263 | 2,600 |
2020/10/19 | 271 | 271 | 265 | 265 | 5,900 |
2020/10/16 | 270 | 270 | 267 | 269 | 3,000 |
2020/10/15 | 271 | 273 | 271 | 271 | 800 |
2020/10/14 | 273 | 273 | 271 | 271 | 1,200 |
2020/10/13 | 273 | 274 | 270 | 274 | 11,400 |
2020/10/12 | 275 | 275 | 271 | 272 | 2,300 |
2020/10/09 | 276 | 276 | 273 | 275 | 2,000 |
2020/10/08 | 279 | 279 | 275 | 275 | 2,000 |
2020/10/07 | 280 | 280 | 276 | 279 | 300 |
2020/10/06 | 279 | 280 | 276 | 280 | 2,900 |
2020/10/05 | 273 | 279 | 273 | 279 | 2,800 |
2020/10/02 | 276 | 282 | 272 | 272 | 11,900 |
2020/09/30 | 286 | 286 | 280 | 284 | 4,000 |
2020/09/29 | 279 | 289 | 279 | 281 | 3,200 |
2020/09/28 | 289 | 289 | 276 | 279 | 11,900 |
2020/09/25 | 285 | 285 | 272 | 281 | 6,400 |
2020/09/24 | 285 | 285 | 271 | 271 | 12,200 |
2020/09/23 | 287 | 291 | 284 | 285 | 5,900 |
2020/09/18 | 284 | 288 | 284 | 286 | 3,200 |
2020/09/17 | 283 | 285 | 282 | 284 | 9,000 |
2020/09/16 | 294 | 294 | 287 | 291 | 7,700 |
2020/09/15 | 276 | 296 | 274 | 296 | 58,000 |
2020/09/14 | 277 | 278 | 275 | 278 | 8,600 |
2020/09/11 | 270 | 276 | 269 | 276 | 6,900 |
2020/09/10 | 275 | 275 | 271 | 273 | 9,100 |
2020/09/09 | 274 | 274 | 268 | 270 | 13,900 |
2020/09/08 | 271 | 275 | 271 | 273 | 6,600 |
2020/09/07 | 277 | 277 | 271 | 271 | 8,200 |
2020/09/04 | 273 | 273 | 260 | 270 | 11,000 |
2020/09/03 | 273 | 276 | 273 | 273 | 7,200 |
2020/09/02 | 274 | 274 | 272 | 272 | 9,900 |
2020/09/01 | 275 | 275 | 270 | 274 | 10,100 |
2020/08/31 | 273 | 275 | 266 | 267 | 10,400 |
2020/08/28 | 268 | 277 | 268 | 270 | 11,300 |
2020/08/27 | 275 | 276 | 267 | 276 | 18,900 |
2020/08/26 | 260 | 268 | 259 | 268 | 9,200 |
2020/08/25 | 264 | 265 | 260 | 260 | 12,900 |
2020/08/24 | 259 | 262 | 258 | 261 | 13,700 |
2020/08/21 | 253 | 260 | 253 | 258 | 11,700 |
2020/08/20 | 252 | 253 | 252 | 253 | 5,600 |
2020/08/19 | 252 | 253 | 246 | 252 | 9,900 |
2020/08/18 | 249 | 250 | 244 | 248 | 16,500 |
2020/08/17 | 251 | 255 | 248 | 248 | 9,200 |
2020/08/14 | 254 | 254 | 248 | 251 | 10,400 |
2020/08/13 | 258 | 258 | 252 | 252 | 12,500 |
2020/08/12 | 255 | 258 | 252 | 255 | 10,400 |
2020/08/11 | 256 | 256 | 251 | 255 | 11,500 |
2020/08/07 | 249 | 254 | 248 | 248 | 10,600 |
2020/08/06 | 248 | 249 | 246 | 249 | 7,700 |
2020/08/05 | 249 | 249 | 242 | 245 | 9,500 |
2020/08/04 | 245 | 248 | 243 | 244 | 11,100 |
2020/08/03 | 251 | 251 | 242 | 245 | 29,600 |
2020/07/31 | 277 | 279 | 257 | 258 | 20,300 |
2020/07/30 | 275 | 285 | 275 | 285 | 3,000 |
2020/07/29 | 280 | 280 | 276 | 279 | 3,200 |
2020/07/28 | 281 | 286 | 280 | 282 | 3,200 |
2020/07/27 | 288 | 288 | 281 | 282 | 9,000 |
2020/07/22 | 287 | 287 | 281 | 286 | 3,200 |
2020/07/21 | 282 | 282 | 281 | 281 | 3,100 |
2020/07/20 | 286 | 286 | 280 | 280 | 1,800 |
2020/07/17 | 280 | 284 | 280 | 284 | 500 |
2020/07/16 | 280 | 280 | 280 | 280 | 200 |
2020/07/15 | 277 | 280 | 275 | 280 | 5,000 |
2020/07/14 | 278 | 278 | 276 | 276 | 1,100 |
2020/07/13 | 276 | 278 | 273 | 275 | 3,600 |
2020/07/10 | 280 | 280 | 270 | 274 | 11,400 |
2020/07/09 | 286 | 286 | 278 | 278 | 4,600 |
2020/07/08 | 282 | 284 | 282 | 282 | 800 |
2020/07/07 | 280 | 281 | 278 | 281 | 900 |
2020/07/06 | 281 | 284 | 277 | 277 | 4,500 |
2020/07/03 | 287 | 293 | 275 | 278 | 13,600 |
2020/07/02 | 292 | 292 | 289 | 289 | 3,500 |
2020/07/01 | 296 | 296 | 293 | 293 | 1,900 |
2020/06/30 | 298 | 298 | 291 | 297 | 800 |
2020/06/29 | 301 | 301 | 297 | 298 | 7,600 |
2020/06/26 | 297 | 297 | 285 | 295 | 10,500 |
2020/06/25 | 299 | 299 | 290 | 291 | 9,500 |
2020/06/24 | 303 | 303 | 285 | 292 | 14,400 |
2020/06/23 | 304 | 304 | 303 | 304 | 2,200 |
2020/06/22 | 303 | 304 | 295 | 304 | 5,300 |
2020/06/19 | 300 | 306 | 300 | 304 | 2,200 |
2020/06/18 | 306 | 306 | 297 | 303 | 3,100 |
2020/06/17 | 291 | 311 | 291 | 309 | 16,500 |
2020/06/16 | 289 | 298 | 289 | 298 | 3,000 |
2020/06/15 | 293 | 293 | 285 | 289 | 4,200 |
2020/06/12 | 286 | 292 | 286 | 289 | 5,700 |
2020/06/11 | 297 | 297 | 289 | 296 | 4,800 |
2020/06/10 | 291 | 295 | 288 | 295 | 2,900 |
2020/06/09 | 295 | 296 | 291 | 291 | 2,800 |
2020/06/08 | 295 | 298 | 294 | 298 | 3,800 |
2020/06/05 | 287 | 291 | 287 | 290 | 1,700 |
2020/06/04 | 295 | 295 | 286 | 290 | 2,600 |
2020/06/03 | 300 | 301 | 290 | 290 | 10,000 |
2020/06/02 | 304 | 304 | 294 | 300 | 6,200 |
2020/06/01 | 304 | 304 | 300 | 300 | 700 |
2020/05/29 | 300 | 300 | 294 | 296 | 10,800 |
2020/05/28 | 305 | 319 | 303 | 304 | 14,600 |
2020/05/27 | 309 | 310 | 305 | 305 | 10,900 |
2020/05/26 | 292 | 300 | 290 | 300 | 11,600 |
2020/05/25 | 281 | 293 | 279 | 292 | 22,900 |
2020/05/22 | 289 | 291 | 273 | 281 | 53,500 |
2020/05/21 | 262 | 262 | 260 | 260 | 4,100 |
2020/05/20 | 262 | 264 | 259 | 262 | 1,000 |
2020/05/19 | 265 | 265 | 256 | 263 | 3,000 |
2020/05/18 | 257 | 263 | 254 | 259 | 3,900 |
2020/05/15 | 266 | 266 | 260 | 261 | 3,600 |
2020/05/14 | 267 | 267 | 258 | 262 | 6,500 |
2020/05/13 | 265 | 269 | 261 | 267 | 12,500 |
2020/05/12 | 268 | 268 | 262 | 267 | 5,200 |
2020/05/11 | 261 | 265 | 261 | 264 | 4,900 |
2020/05/08 | 255 | 264 | 253 | 264 | 12,900 |
2020/05/07 | 256 | 257 | 249 | 250 | 11,200 |
2020/05/01 | 245 | 253 | 245 | 253 | 11,800 |
2020/04/30 | 243 | 250 | 243 | 248 | 16,600 |
2020/04/28 | 241 | 245 | 241 | 242 | 7,400 |
2020/04/27 | 243 | 248 | 242 | 245 | 18,600 |
2020/04/24 | 247 | 247 | 236 | 236 | 11,400 |
2020/04/23 | 242 | 246 | 230 | 243 | 17,800 |
2020/04/22 | 248 | 248 | 234 | 241 | 14,200 |
2020/04/21 | 247 | 248 | 242 | 248 | 9,300 |
2020/04/20 | 250 | 250 | 248 | 250 | 1,600 |
2020/04/17 | 248 | 252 | 245 | 248 | 8,300 |
2020/04/16 | 248 | 251 | 245 | 249 | 3,900 |
2020/04/15 | 253 | 253 | 240 | 253 | 8,500 |
2020/04/14 | 253 | 256 | 250 | 253 | 1,900 |
2020/04/13 | 252 | 254 | 245 | 250 | 5,400 |
2020/04/10 | 239 | 247 | 239 | 247 | 10,300 |
2020/04/09 | 241 | 243 | 239 | 240 | 9,400 |
2020/04/08 | 238 | 240 | 234 | 240 | 24,700 |
2020/04/07 | 237 | 241 | 236 | 236 | 8,900 |
2020/04/06 | 237 | 237 | 222 | 237 | 11,000 |
2020/04/03 | 229 | 233 | 224 | 231 | 16,400 |
2020/04/02 | 232 | 235 | 223 | 227 | 18,400 |
2020/04/01 | 238 | 243 | 232 | 240 | 11,000 |
2020/03/31 | 245 | 245 | 238 | 238 | 15,100 |
2020/03/30 | 240 | 256 | 230 | 239 | 66,100 |
2020/03/27 | 288 | 299 | 283 | 286 | 18,800 |
2020/03/26 | 289 | 289 | 271 | 286 | 11,700 |
2020/03/25 | 289 | 295 | 281 | 289 | 24,300 |
2020/03/24 | 291 | 291 | 275 | 276 | 21,800 |
2020/03/23 | 275 | 280 | 263 | 276 | 15,000 |
2020/03/19 | 256 | 286 | 253 | 286 | 22,800 |
2020/03/18 | 251 | 288 | 249 | 255 | 31,300 |
2020/03/17 | 230 | 252 | 221 | 252 | 25,400 |
2020/03/16 | 231 | 245 | 231 | 238 | 17,500 |
2020/03/13 | 220 | 235 | 215 | 230 | 30,500 |
2020/03/12 | 247 | 257 | 236 | 248 | 126,500 |
2020/03/11 | 270 | 280 | 266 | 271 | 11,800 |
2020/03/10 | 251 | 275 | 241 | 275 | 67,300 |
2020/03/09 | 280 | 281 | 253 | 269 | 53,400 |
2020/03/06 | 283 | 290 | 275 | 287 | 10,700 |
2020/03/05 | 294 | 294 | 285 | 291 | 12,700 |
2020/03/04 | 277 | 294 | 274 | 289 | 47,700 |
2020/03/03 | 285 | 293 | 276 | 277 | 18,200 |
2020/03/02 | 263 | 293 | 263 | 293 | 22,800 |
2020/02/28 | 282 | 285 | 266 | 266 | 23,900 |
2020/02/27 | 315 | 315 | 287 | 287 | 29,100 |
2020/02/26 | 306 | 311 | 301 | 309 | 19,600 |
2020/02/25 | 312 | 316 | 308 | 309 | 14,500 |
2020/02/21 | 320 | 325 | 320 | 320 | 3,100 |
2020/02/20 | 325 | 325 | 321 | 322 | 6,000 |
2020/02/19 | 318 | 325 | 318 | 325 | 3,500 |
2020/02/18 | 323 | 325 | 319 | 319 | 19,500 |
2020/02/17 | 331 | 331 | 323 | 326 | 11,200 |
2020/02/14 | 331 | 333 | 329 | 332 | 3,500 |
2020/02/13 | 332 | 335 | 330 | 333 | 14,600 |
2020/02/12 | 333 | 335 | 333 | 333 | 3,100 |
2020/02/10 | 334 | 336 | 332 | 332 | 7,000 |
2020/02/07 | 335 | 336 | 333 | 333 | 9,300 |
2020/02/06 | 338 | 338 | 335 | 335 | 3,600 |
2020/02/05 | 336 | 338 | 335 | 338 | 8,200 |
2020/02/04 | 331 | 336 | 331 | 336 | 2,700 |
2020/02/03 | 333 | 335 | 331 | 331 | 10,000 |
2020/01/31 | 335 | 337 | 334 | 335 | 3,100 |
2020/01/30 | 340 | 341 | 334 | 334 | 23,200 |
2020/01/29 | 338 | 339 | 336 | 337 | 10,400 |
2020/01/28 | 341 | 342 | 335 | 338 | 19,200 |
2020/01/27 | 348 | 348 | 342 | 342 | 23,300 |
2020/01/24 | 349 | 349 | 344 | 348 | 6,200 |
2020/01/23 | 351 | 351 | 347 | 348 | 15,000 |
2020/01/22 | 347 | 351 | 346 | 351 | 6,700 |
2020/01/21 | 351 | 351 | 347 | 347 | 1,300 |
2020/01/20 | 349 | 349 | 340 | 349 | 20,600 |
2020/01/17 | 348 | 351 | 348 | 349 | 8,000 |
2020/01/16 | 348 | 350 | 348 | 349 | 3,000 |
2020/01/15 | 349 | 350 | 347 | 350 | 3,700 |
2020/01/14 | 347 | 357 | 347 | 349 | 12,400 |
2020/01/10 | 350 | 352 | 347 | 347 | 5,200 |
2020/01/09 | 341 | 352 | 341 | 352 | 25,100 |
2020/01/08 | 344 | 344 | 340 | 341 | 17,800 |
2020/01/07 | 344 | 348 | 343 | 345 | 15,700 |
2020/01/06 | 344 | 346 | 341 | 346 | 8,800 |