1850 南海辰村建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2728929027728016,400280
2020-11-262812832802836,500283
2020-11-2528728928328310,300283
2020-11-242882882822838,500283
2020-11-202862872842843,900284
2020-11-192892912862868,100286
2020-11-182902902882893,400289
2020-11-172912912882915,400291
2020-11-162932952902906,600290
2020-11-132953002942948,300294
2020-11-123003002972993,200299
2020-11-1129830129030020,300300
2020-11-1030230929630019,200300
2020-11-0929530829430425,200304
2020-11-0629230029229423,500294
2020-11-0529129328329310,200293
2020-11-0427629127629123,000291
2020-11-0226828226827716,000277
2020-10-3027327326026813,900268
2020-10-292642732642739,100273
2020-10-282662662642642,300264
2020-10-272742742682709,200270
2020-10-262662712632714,100271
2020-10-232712712682704,100270
2020-10-222662702662696,100269
2020-10-21265266263264800264
2020-10-202672672632632,600263
2020-10-192712712652655,900265
2020-10-162702702672693,000269
2020-10-15271273271271800271
2020-10-142732732712711,200271
2020-10-1327327427027411,400274
2020-10-122752752712722,300272
2020-10-092762762732752,000275
2020-10-082792792752752,000275
2020-10-07280280276279300279
2020-10-062792802762802,900280
2020-10-052732792732792,800279
2020-10-0227628227227211,900272
2020-09-302862862802844,000284
2020-09-292792892792813,200281
2020-09-2828928927627911,900279
2020-09-252852852722816,400281
2020-09-2428528527127112,200271
2020-09-232872912842855,900285
2020-09-182842882842863,200286
2020-09-172832852822849,000284
2020-09-162942942872917,700291
2020-09-1527629627429658,000296
2020-09-142772782752788,600278
2020-09-112702762692766,900276
2020-09-102752752712739,100273
2020-09-0927427426827013,900270
2020-09-082712752712736,600273
2020-09-072772772712718,200271
2020-09-0427327326027011,000270
2020-09-032732762732737,200273
2020-09-022742742722729,900272
2020-09-0127527527027410,100274
2020-08-3127327526626710,400267
2020-08-2826827726827011,300270
2020-08-2727527626727618,900276
2020-08-262602682592689,200268
2020-08-2526426526026012,900260
2020-08-2425926225826113,700261
2020-08-2125326025325811,700258
2020-08-202522532522535,600253
2020-08-192522532462529,900252
2020-08-1824925024424816,500248
2020-08-172512552482489,200248
2020-08-1425425424825110,400251
2020-08-1325825825225212,500252
2020-08-1225525825225510,400255
2020-08-1125625625125511,500255
2020-08-0724925424824810,600248
2020-08-062482492462497,700249
2020-08-052492492422459,500245
2020-08-0424524824324411,100244
2020-08-0325125124224529,600245
2020-07-3127727925725820,300258
2020-07-302752852752853,000285
2020-07-292802802762793,200279
2020-07-282812862802823,200282
2020-07-272882882812829,000282
2020-07-222872872812863,200286
2020-07-212822822812813,100281
2020-07-202862862802801,800280
2020-07-17280284280284500284
2020-07-16280280280280200280
2020-07-152772802752805,000280
2020-07-142782782762761,100276
2020-07-132762782732753,600275
2020-07-1028028027027411,400274
2020-07-092862862782784,600278
2020-07-08282284282282800282
2020-07-07280281278281900281
2020-07-062812842772774,500277
2020-07-0328729327527813,600278
2020-07-022922922892893,500289
2020-07-012962962932931,900293
2020-06-30298298291297800297
2020-06-293013012972987,600298
2020-06-2629729728529510,500295
2020-06-252992992902919,500291
2020-06-2430330328529214,400292
2020-06-233043043033042,200304
2020-06-223033042953045,300304
2020-06-193003063003042,200304
2020-06-183063062973033,100303
2020-06-1729131129130916,500309
2020-06-162892982892983,000298
2020-06-152932932852894,200289
2020-06-122862922862895,700289
2020-06-112972972892964,800296
2020-06-102912952882952,900295
2020-06-092952962912912,800291
2020-06-082952982942983,800298
2020-06-052872912872901,700290
2020-06-042952952862902,600290
2020-06-0330030129029010,000290
2020-06-023043042943006,200300
2020-06-01304304300300700300
2020-05-2930030029429610,800296
2020-05-2830531930330414,600304
2020-05-2730931030530510,900305
2020-05-2629230029030011,600300
2020-05-2528129327929222,900292
2020-05-2228929127328153,500281
2020-05-212622622602604,100260
2020-05-202622642592621,000262
2020-05-192652652562633,000263
2020-05-182572632542593,900259
2020-05-152662662602613,600261
2020-05-142672672582626,500262
2020-05-1326526926126712,500267
2020-05-122682682622675,200267
2020-05-112612652612644,900264
2020-05-0825526425326412,900264
2020-05-0725625724925011,200250
2020-05-0124525324525311,800253
2020-04-3024325024324816,600248
2020-04-282412452412427,400242
2020-04-2724324824224518,600245
2020-04-2424724723623611,400236
2020-04-2324224623024317,800243
2020-04-2224824823424114,200241
2020-04-212472482422489,300248
2020-04-202502502482501,600250
2020-04-172482522452488,300248
2020-04-162482512452493,900249
2020-04-152532532402538,500253
2020-04-142532562502531,900253
2020-04-132522542452505,400250
2020-04-1023924723924710,300247
2020-04-092412432392409,400240
2020-04-0823824023424024,700240
2020-04-072372412362368,900236
2020-04-0623723722223711,000237
2020-04-0322923322423116,400231
2020-04-0223223522322718,400227
2020-04-0123824323224011,000240
2020-03-3124524523823815,100238
2020-03-3024025623023966,100239
2020-03-2728829928328618,800286
2020-03-2628928927128611,700286
2020-03-2528929528128924,300289
2020-03-2429129127527621,800276
2020-03-2327528026327615,000276
2020-03-1925628625328622,800286
2020-03-1825128824925531,300255
2020-03-1723025222125225,400252
2020-03-1623124523123817,500238
2020-03-1322023521523030,500230
2020-03-12247257236248126,500248
2020-03-1127028026627111,800271
2020-03-1025127524127567,300275
2020-03-0928028125326953,400269
2020-03-0628329027528710,700287
2020-03-0529429428529112,700291
2020-03-0427729427428947,700289
2020-03-0328529327627718,200277
2020-03-0226329326329322,800293
2020-02-2828228526626623,900266
2020-02-2731531528728729,100287
2020-02-2630631130130919,600309
2020-02-2531231630830914,500309
2020-02-213203253203203,100320
2020-02-203253253213226,000322
2020-02-193183253183253,500325
2020-02-1832332531931919,500319
2020-02-1733133132332611,200326
2020-02-143313333293323,500332
2020-02-1333233533033314,600333
2020-02-123333353333333,100333
2020-02-103343363323327,000332
2020-02-073353363333339,300333
2020-02-063383383353353,600335
2020-02-053363383353388,200338
2020-02-043313363313362,700336
2020-02-0333333533133110,000331
2020-01-313353373343353,100335
2020-01-3034034133433423,200334
2020-01-2933833933633710,400337
2020-01-2834134233533819,200338
2020-01-2734834834234223,300342
2020-01-243493493443486,200348
2020-01-2335135134734815,000348
2020-01-223473513463516,700351
2020-01-213513513473471,300347
2020-01-2034934934034920,600349
2020-01-173483513483498,000349
2020-01-163483503483493,000349
2020-01-153493503473503,700350
2020-01-1434735734734912,400349
2020-01-103503523473475,200347
2020-01-0934135234135225,100352
2020-01-0834434434034117,800341
2020-01-0734434834334515,700345
2020-01-063443463413468,800346

分割・併合履歴 : [2018-09-26]1株→0.1株