1850 南海辰村建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-1931031430730913,200309
2022-05-1831232031231525,300315
2022-05-1731433031331525,800315
2022-05-1631132031131523,900315
2022-05-133163163143147,200314
2022-05-123193193143163,500316
2022-05-113203203183196,000319
2022-05-1031732031732013,300320
2022-05-093203203153176,200317
2022-05-0631431831231810,300318
2022-05-023113163113157,500315
2022-04-283123173103139,400313
2022-04-27330368301310157,900310
2022-04-263243293243294,600329
2022-04-253203243183244,700324
2022-04-223173203173205,300320
2022-04-213173193173185,800318
2022-04-203153183153183,100318
2022-04-193183183153154,300315
2022-04-183183183153174,400317
2022-04-1532032031731812,800318
2022-04-143153183153176,200317
2022-04-133183193153151,300315
2022-04-123193213163196,100319
2022-04-1132532531631911,400319
2022-04-083243253223256,100325
2022-04-073223243223244,600324
2022-04-063233233223225,400322
2022-04-053243243233235,000323
2022-04-043223253223256,700325
2022-04-013223253223227,300322
2022-03-3132332632232211,600322
2022-03-303233263223225,800322
2022-03-293213233213234,500323
2022-03-2832432432132114,200321
2022-03-2532132531932514,300325
2022-03-243173203173206,600320
2022-03-233183193163176,000317
2022-03-2232032031331512,500315
2022-03-1831231630831313,700313
2022-03-173113143113117,200311
2022-03-1630931130831110,200311
2022-03-153053083053088,300308
2022-03-143073083053057,600305
2022-03-113053073043077,000307
2022-03-103053073053054,500305
2022-03-0931031030130516,500305
2022-03-083113123103117,900311
2022-03-0731831831031410,400314
2022-03-043283303103229,800322
2022-03-033303303253258,300325
2022-03-0232533132533110,200331
2022-03-013343343303319,800331
2022-02-2833333332532616,400326
2022-02-253163273193277,800327
2022-02-243163203153175,200317
2022-02-223173183133176,900317
2022-02-2131531531331412,200314
2022-02-1831631631231614,000316
2022-02-1731631831431612,700316
2022-02-1631731731431618,500316
2022-02-153163183153177,700317
2022-02-1431831831531617,500316
2022-02-1031932231832110,600321
2022-02-0931832931631815,600318
2022-02-0831833031832225,000322
2022-02-0731133030831720,800317
2022-02-043093103073077,500307
2022-02-033103113083086,800308
2022-02-0230831030331012,700310
2022-02-0131031030230812,200308
2022-01-3130430830330518,300305
2022-01-2829930529830314,000303
2022-01-2731031029730614,400306
2022-01-262993052983058,400305
2022-01-2530230229529911,300299
2022-01-243013012983017,100301
2022-01-212993002963007,400300
2022-01-202973002973008,700300
2022-01-1929829929529913,600299
2022-01-1830130229629814,700298
2022-01-172993022993028,400302
2022-01-1430230229729914,100299
2022-01-1330030530030210,600302
2022-01-123013022993008,200300
2022-01-113003002982986,200298
2022-01-073033032972987,800298
2022-01-0629830129530130,500301
2022-01-052983012973018,000301
2022-01-042932982932987,900298

分割・併合履歴 : [2018-09-26]1株→0.1株