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
2021-09-2432132932132915,400329
2021-09-2233833830932053,700320
2021-09-2133234033033515,800335
2021-09-173363383343348,300334
2021-09-1633734033333921,800339
2021-09-1533433632833123,800331
2021-09-1433233833133410,000334
2021-09-133333403313319,300331
2021-09-1032533432533310,900333
2021-09-0933734032632614,000326
2021-09-083453453353398,600339
2021-09-0734234833334538,600345
2021-09-0635035433734426,700344
2021-09-0332835432835042,800350
2021-09-0233433732833136,200331
2021-09-0131933631933643,300336
2021-08-313223223183188,900318
2021-08-3032332331832111,800321
2021-08-2732032231231817,300318
2021-08-263183203163208,300320
2021-08-2532032031331814,200318
2021-08-243073123073124,900312
2021-08-233053093053069,600306
2021-08-203073073053059,300305
2021-08-1931031030630710,300307
2021-08-183113113073106,000310
2021-08-173103143073107,100310
2021-08-163103103073098,100309
2021-08-133113113103104,100310
2021-08-123113113083105,900310
2021-08-1131331330530912,500309
2021-08-103143153143145,200314
2021-08-063103153103148,300314
2021-08-053113153103116,000311
2021-08-043113153103119,300311
2021-08-033113133103103,300310
2021-08-023093143093128,200312
2021-07-3031731831131213,500312
2021-07-293273273233259,800325
2021-07-283273283263285,000328
2021-07-2733033032032915,100329
2021-07-2632732932432910,800329
2021-07-213243253153258,000325
2021-07-2031532031231814,400318
2021-07-193253253193207,600320
2021-07-1632232532232511,400325
2021-07-1532132931632228,300322
2021-07-1433033031832014,100320
2021-07-1333033432233415,500334
2021-07-1232633132033119,400331
2021-07-093253263193268,800326
2021-07-083303303233275,700327
2021-07-0731933031933014,400330
2021-07-063193223193208,700320
2021-07-0531932631832015,900320
2021-07-0230933230932032,700320
2021-07-013103113093098,500309
2021-06-3031531631031012,000310
2021-06-293153163143158,500315
2021-06-2831831831331516,700315
2021-06-2531031531031216,500312
2021-06-243063083033089,400308
2021-06-2330730830430429,200304
2021-06-223103103063085,500308
2021-06-2130531030530611,000306
2021-06-183063073063066,000306
2021-06-173083083053064,600306
2021-06-1630730830530817,300308
2021-06-153113113073073,400307
2021-06-1431131530531116,300311
2021-06-113093123093122,200312
2021-06-103073103063092,600309
2021-06-093103153073078,200307
2021-06-083093133093106,700310
2021-06-0731331530831115,900311
2021-06-0430431430431310,500313
2021-06-033043083033088,100308
2021-06-022983042983047,000304
2021-06-0130230229529611,600296
2021-05-313043053033039,700303
2021-05-283023023003016,500301
2021-05-2730830830030214,200302
2021-05-2629830629830510,600305
2021-05-2530130330030311,800303
2021-05-243003013003007,500300
2021-05-213033032972979,600297
2021-05-202943032943039,700303
2021-05-192912942912938,800293
2021-05-182942962942967,700296
2021-05-172983002942947,100294
2021-05-1430030029329417,200294
2021-05-1330130229629811,000298
2021-05-1229931029930415,500304
2021-05-1130930930030121,100301
2021-05-1031031030731011,100310
2021-05-073083103053078,200307
2021-05-0630630930230917,400309
2021-04-3031331330830815,800308
2021-04-283073073053075,200307
2021-04-2731231230330417,200304
2021-04-2630831130430813,100308
2021-04-233113123093097,400309
2021-04-223123123053116,800311
2021-04-213113123063078,400307
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