1850 南海辰村建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-203093123073127,200312
2021-04-1931131430930910,900309
2021-04-163093113093099,500309
2021-04-153073123053108,500310
2021-04-1431231230530812,700308
2021-04-1331731731031012,900310
2021-04-123163183163165,700316
2021-04-093213213173179,600317
2021-04-083203203143197,900319
2021-04-073213213173184,900318
2021-04-0632432431532116,800321
2021-04-053223253203247,600324
2021-04-023203233193218,000321
2021-04-0131732331631614,300316
2021-03-3133333532432413,300324
2021-03-3030834930732794,700327
2021-03-2933033031031123,500311
2021-03-2632432731332721,100327
2021-03-2533133532132311,900323
2021-03-2433733732032320,900323
2021-03-233383383333367,900336
2021-03-223323353313356,500335
2021-03-193303333283322,800332
2021-03-183343363263353,900335
2021-03-1732333732333334,700333
2021-03-163273273233232,400323
2021-03-153253273213235,800323
2021-03-123283283193256,500325
2021-03-1131632731632716,800327
2021-03-103143143143144,800314
2021-03-0931531631031015,800310
2021-03-083123143073149,700314
2021-03-053083083043063,100306
2021-03-0431131530430414,500304
2021-03-033143163123134,900313
2021-03-0231732731231713,700317
2021-03-0131331631331311,500313
2021-02-2631531631131611,600316
2021-02-253163163143168,500316
2021-02-2431431630931446,900314
2021-02-2231431430531418,800314
2021-02-193163163083097,700309
2021-02-183143153123127,100312
2021-02-1731731730031222,600312
2021-02-163233233193198,600319
2021-02-1532232832132510,600325
2021-02-123273273153239,800323
2021-02-103203243173247,600324
2021-02-093213213193197,100319
2021-02-083233303173219,900321
2021-02-0531833031232332,500323
2021-02-043133183123127,400312
2021-02-0331331930631419,100314
2021-02-023133153063098,500309
2021-02-0130931729731345,400313
2021-01-2932633331431719,400317
2021-01-283373373253279,100327
2021-01-273413413333379,700337
2021-01-263333393263396,200339
2021-01-2533534032233413,900334
2021-01-223203263203263,000326
2021-01-213203253183194,600319
2021-01-2033433431732415,000324
2021-01-193373373293323,800332
2021-01-183333373303318,100331
2021-01-1533033732833196,700331
2021-01-1433334132333024,100330
2021-01-1334034733534116,100341
2021-01-1234035633534075,800340
2021-01-08319350308340147,900340
2021-01-0731432930532758,500327
2021-01-0630931530831518,200315
2021-01-0531031229730936,400309
2021-01-0430031429231343,100313

分割・併合履歴 : [2018-09-26]1株→0.1株