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 |
---|---|---|---|---|---|---|
2022-05-19 | 310 | 314 | 307 | 309 | 13,200 | 309 |
2022-05-18 | 312 | 320 | 312 | 315 | 25,300 | 315 |
2022-05-17 | 314 | 330 | 313 | 315 | 25,800 | 315 |
2022-05-16 | 311 | 320 | 311 | 315 | 23,900 | 315 |
2022-05-13 | 316 | 316 | 314 | 314 | 7,200 | 314 |
2022-05-12 | 319 | 319 | 314 | 316 | 3,500 | 316 |
2022-05-11 | 320 | 320 | 318 | 319 | 6,000 | 319 |
2022-05-10 | 317 | 320 | 317 | 320 | 13,300 | 320 |
2022-05-09 | 320 | 320 | 315 | 317 | 6,200 | 317 |
2022-05-06 | 314 | 318 | 312 | 318 | 10,300 | 318 |
2022-05-02 | 311 | 316 | 311 | 315 | 7,500 | 315 |
2022-04-28 | 312 | 317 | 310 | 313 | 9,400 | 313 |
2022-04-27 | 330 | 368 | 301 | 310 | 157,900 | 310 |
2022-04-26 | 324 | 329 | 324 | 329 | 4,600 | 329 |
2022-04-25 | 320 | 324 | 318 | 324 | 4,700 | 324 |
2022-04-22 | 317 | 320 | 317 | 320 | 5,300 | 320 |
2022-04-21 | 317 | 319 | 317 | 318 | 5,800 | 318 |
2022-04-20 | 315 | 318 | 315 | 318 | 3,100 | 318 |
2022-04-19 | 318 | 318 | 315 | 315 | 4,300 | 315 |
2022-04-18 | 318 | 318 | 315 | 317 | 4,400 | 317 |
2022-04-15 | 320 | 320 | 317 | 318 | 12,800 | 318 |
2022-04-14 | 315 | 318 | 315 | 317 | 6,200 | 317 |
2022-04-13 | 318 | 319 | 315 | 315 | 1,300 | 315 |
2022-04-12 | 319 | 321 | 316 | 319 | 6,100 | 319 |
2022-04-11 | 325 | 325 | 316 | 319 | 11,400 | 319 |
2022-04-08 | 324 | 325 | 322 | 325 | 6,100 | 325 |
2022-04-07 | 322 | 324 | 322 | 324 | 4,600 | 324 |
2022-04-06 | 323 | 323 | 322 | 322 | 5,400 | 322 |
2022-04-05 | 324 | 324 | 323 | 323 | 5,000 | 323 |
2022-04-04 | 322 | 325 | 322 | 325 | 6,700 | 325 |
2022-04-01 | 322 | 325 | 322 | 322 | 7,300 | 322 |
2022-03-31 | 323 | 326 | 322 | 322 | 11,600 | 322 |
2022-03-30 | 323 | 326 | 322 | 322 | 5,800 | 322 |
2022-03-29 | 321 | 323 | 321 | 323 | 4,500 | 323 |
2022-03-28 | 324 | 324 | 321 | 321 | 14,200 | 321 |
2022-03-25 | 321 | 325 | 319 | 325 | 14,300 | 325 |
2022-03-24 | 317 | 320 | 317 | 320 | 6,600 | 320 |
2022-03-23 | 318 | 319 | 316 | 317 | 6,000 | 317 |
2022-03-22 | 320 | 320 | 313 | 315 | 12,500 | 315 |
2022-03-18 | 312 | 316 | 308 | 313 | 13,700 | 313 |
2022-03-17 | 311 | 314 | 311 | 311 | 7,200 | 311 |
2022-03-16 | 309 | 311 | 308 | 311 | 10,200 | 311 |
2022-03-15 | 305 | 308 | 305 | 308 | 8,300 | 308 |
2022-03-14 | 307 | 308 | 305 | 305 | 7,600 | 305 |
2022-03-11 | 305 | 307 | 304 | 307 | 7,000 | 307 |
2022-03-10 | 305 | 307 | 305 | 305 | 4,500 | 305 |
2022-03-09 | 310 | 310 | 301 | 305 | 16,500 | 305 |
2022-03-08 | 311 | 312 | 310 | 311 | 7,900 | 311 |
2022-03-07 | 318 | 318 | 310 | 314 | 10,400 | 314 |
2022-03-04 | 328 | 330 | 310 | 322 | 9,800 | 322 |
2022-03-03 | 330 | 330 | 325 | 325 | 8,300 | 325 |
2022-03-02 | 325 | 331 | 325 | 331 | 10,200 | 331 |
2022-03-01 | 334 | 334 | 330 | 331 | 9,800 | 331 |
2022-02-28 | 333 | 333 | 325 | 326 | 16,400 | 326 |
2022-02-25 | 316 | 327 | 319 | 327 | 7,800 | 327 |
2022-02-24 | 316 | 320 | 315 | 317 | 5,200 | 317 |
2022-02-22 | 317 | 318 | 313 | 317 | 6,900 | 317 |
2022-02-21 | 315 | 315 | 313 | 314 | 12,200 | 314 |
2022-02-18 | 316 | 316 | 312 | 316 | 14,000 | 316 |
2022-02-17 | 316 | 318 | 314 | 316 | 12,700 | 316 |
2022-02-16 | 317 | 317 | 314 | 316 | 18,500 | 316 |
2022-02-15 | 316 | 318 | 315 | 317 | 7,700 | 317 |
2022-02-14 | 318 | 318 | 315 | 316 | 17,500 | 316 |
2022-02-10 | 319 | 322 | 318 | 321 | 10,600 | 321 |
2022-02-09 | 318 | 329 | 316 | 318 | 15,600 | 318 |
2022-02-08 | 318 | 330 | 318 | 322 | 25,000 | 322 |
2022-02-07 | 311 | 330 | 308 | 317 | 20,800 | 317 |
2022-02-04 | 309 | 310 | 307 | 307 | 7,500 | 307 |
2022-02-03 | 310 | 311 | 308 | 308 | 6,800 | 308 |
2022-02-02 | 308 | 310 | 303 | 310 | 12,700 | 310 |
2022-02-01 | 310 | 310 | 302 | 308 | 12,200 | 308 |
2022-01-31 | 304 | 308 | 303 | 305 | 18,300 | 305 |
2022-01-28 | 299 | 305 | 298 | 303 | 14,000 | 303 |
2022-01-27 | 310 | 310 | 297 | 306 | 14,400 | 306 |
2022-01-26 | 299 | 305 | 298 | 305 | 8,400 | 305 |
2022-01-25 | 302 | 302 | 295 | 299 | 11,300 | 299 |
2022-01-24 | 301 | 301 | 298 | 301 | 7,100 | 301 |
2022-01-21 | 299 | 300 | 296 | 300 | 7,400 | 300 |
2022-01-20 | 297 | 300 | 297 | 300 | 8,700 | 300 |
2022-01-19 | 298 | 299 | 295 | 299 | 13,600 | 299 |
2022-01-18 | 301 | 302 | 296 | 298 | 14,700 | 298 |
2022-01-17 | 299 | 302 | 299 | 302 | 8,400 | 302 |
2022-01-14 | 302 | 302 | 297 | 299 | 14,100 | 299 |
2022-01-13 | 300 | 305 | 300 | 302 | 10,600 | 302 |
2022-01-12 | 301 | 302 | 299 | 300 | 8,200 | 300 |
2022-01-11 | 300 | 300 | 298 | 298 | 6,200 | 298 |
2022-01-07 | 303 | 303 | 297 | 298 | 7,800 | 298 |
2022-01-06 | 298 | 301 | 295 | 301 | 30,500 | 301 |
2022-01-05 | 298 | 301 | 297 | 301 | 8,000 | 301 |
2022-01-04 | 293 | 298 | 293 | 298 | 7,900 | 298 |
分割・併合履歴 : [2018-09-26]1株→0.1株