1. HOME >
  2. 株価時系列 >
  3. 1850 >
  4. 1987年

1850 南海辰村建設(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-286506506466469,0006,460
1987-12-266506506446445,0006,440
1987-12-256536556536535,0006,530
1987-12-246656656496559,0006,550
1987-12-236606656576657,0006,650
1987-12-226706706656652,0006,650
1987-12-216706706656656,0006,650
1987-12-186806806756759,0006,750
1987-12-1767768967768914,0006,890
1987-12-1669969968068022,0006,800
1987-12-1566869566569591,0006,950
1987-12-1465066964366924,0006,690
1987-12-116476506466507,0006,500
1987-12-106556556526525,0006,520
1987-12-096606606556552,0006,550
1987-12-0866066065065010,0006,500
1987-12-076656656606605,0006,600
1987-12-056606706606708,0006,700
1987-12-046566586566585,0006,580
1987-12-036706706706705,0006,700
1987-12-026536706516706,0006,700
1987-12-016656656516513,0006,510
1987-11-3067067065067052,0006,700
1987-11-286566756566754,0006,750
1987-11-2766567566566714,0006,670
1987-11-2667067565067513,0006,750
1987-11-256846846656656,0006,650
1987-11-246796796796795,0006,790
1987-11-206506506506503,0006,500
1987-11-196606606586606,0006,600
1987-11-186706706606604,0006,600
1987-11-176806806706708,0006,700
1987-11-166706846706843,0006,840
1987-11-136706706706701,0006,700
1987-11-126556556556557,0006,550
1987-11-116506606456607,0006,600
1987-11-1066066066066019,0006,600
1987-11-0966567066066018,0006,600
1987-11-076656656656652,0006,650
1987-11-0667167266566513,0006,650
1987-11-056806806716719,0006,710
1987-11-046666956666954,0006,950
1987-11-0269669666666621,0006,660
1987-10-316806996806995,0006,990
1987-10-306616656616616,0006,610
1987-10-2968068066567012,0006,700
1987-10-286906906806805,0006,800
1987-10-2767067066667011,0006,700
1987-10-267007006856903,0006,900
1987-10-2469070068570019,0007,000
1987-10-2369570369570322,0007,030
1987-10-2270071469571419,0007,140
1987-10-2165068065068020,0006,800
1987-10-2065665664665036,0006,500
1987-10-1970072070070122,0007,010
1987-10-1672573070173029,0007,300
1987-10-1570572570572522,0007,250
1987-10-1471071570371513,0007,150
1987-10-1371172371071018,0007,100
1987-10-1273473472072015,0007,200
1987-10-0973473473073011,0007,300
1987-10-0873073472573031,0007,300
1987-10-0770572570572524,0007,250
1987-10-0670570670270517,0007,050
1987-10-057037037007018,0007,010
1987-10-0371071070070010,0007,000
1987-10-0270071070070512,0007,050
1987-10-017007007007007,0007,000
1987-09-3070070070070013,0007,000
1987-09-296956956956954,0006,950
1987-09-286957016957018,0007,010
1987-09-266957006956958,0006,950
1987-09-2570070070070014,0007,000
1987-09-2470171070071018,0007,100
1987-09-227107107017019,0007,010
1987-09-2172072071071021,0007,100
1987-09-187347347257308,0007,300
1987-09-1772073072073010,0007,300
1987-09-1673073072072514,0007,250
1987-09-1475075073073526,0007,350
1987-09-1176076075075021,0007,500
1987-09-1077077076076086,0007,600
1987-09-0974076274076297,0007,620
1987-09-08771771740740130,0007,400
1987-09-07735786735772314,0007,720
1987-09-0571973471973061,0007,300
1987-09-0470071969571073,0007,100
1987-09-0369970069770031,0007,000
1987-09-0269670068570024,0007,000
1987-09-0169870069669612,0006,960
1987-08-3169569969569926,0006,990
1987-08-296906996906994,0006,990
1987-08-2870070068669017,0006,900
1987-08-2770070069070021,0007,000
1987-08-2668169968169924,0006,990
1987-08-256816816816817,0006,810
1987-08-2468068068068010,0006,800
1987-08-226906906856904,0006,900
1987-08-2169069068868813,0006,880
1987-08-206816856816815,0006,810
1987-08-196956956956952,0006,950
1987-08-186956956956951,0006,950
1987-08-176857006807008,0007,000
1987-08-146856856806808,0006,800
1987-08-136856856806809,0006,800
1987-08-126806806806807,0006,800
1987-08-116806816806819,0006,810
1987-08-106806806806805,0006,800
1987-08-0768668667568020,0006,800
1987-08-066706856706856,0006,850
1987-08-056956986956965,0006,960
1987-08-047007006996992,0006,990
1987-08-0368870068070027,0007,000
1987-08-0170070069069010,0006,900
1987-07-3168068067067017,0006,700
1987-07-3068068568068512,0006,850
1987-07-2968068068068012,0006,800
1987-07-2867168567068015,0006,800
1987-07-2768568567067013,0006,700
1987-07-256766766756755,0006,750
1987-07-2467067567067528,0006,750
1987-07-2365567065566016,0006,600
1987-07-226696706556558,0006,550
1987-07-2167667667067016,0006,700
1987-07-2067568067567617,0006,760
1987-07-176826826806808,0006,800
1987-07-166816816816812,0006,810
1987-07-1568568568068011,0006,800
1987-07-146866946806805,0006,800
1987-07-1369970068668623,0006,860
1987-07-1068370068370022,0007,000
1987-07-0967067066566617,0006,660
1987-07-0867167167067011,0006,700
1987-07-0768568567468013,0006,800
1987-07-066856856856856,0006,850
1987-07-0468569468269021,0006,900
1987-07-0368568968068922,0006,890
1987-07-0268668668068011,0006,800
1987-07-016906906756853,0006,850
1987-06-3069069066569060,0006,900
1987-06-276907006857006,0007,000
1987-06-2669069068169010,0006,900
1987-06-2570070069069012,0006,900
1987-06-2470570570070043,0007,000
1987-06-2370370969770930,0007,090
1987-06-2269170168870174,0007,010
1987-06-1970070069169135,0006,910
1987-06-1869870069069016,0006,900
1987-06-1768569868569836,0006,980
1987-06-1668868868668740,0006,870
1987-06-1569069569069529,0006,950
1987-06-1270070069069017,0006,900
1987-06-1170070969069037,0006,900
1987-06-1069069069069017,0006,900
1987-06-096956956906909,0006,900
1987-06-0870070068568611,0006,860
1987-06-066866866866861,0006,860
1987-06-0569069068568613,0006,860
1987-06-047007006866866,0006,860
1987-06-0369070069070011,0007,000
1987-06-0268570068570020,0007,000
1987-06-0168968968568511,0006,850
1987-05-306906966906907,0006,900
1987-05-2968569068068611,0006,860
1987-05-286906906856903,0006,900
1987-05-276806906806906,0006,900
1987-05-266906906876906,0006,900
1987-05-2569069068769011,0006,900
1987-05-236906906906901,0006,900
1987-05-227007006906904,0006,900
1987-05-2170070069070011,0007,000
1987-05-2071471469570541,0007,050
1987-05-1968371968371062,0007,100
1987-05-186906906856864,0006,860
1987-05-156917006906997,0006,990
1987-05-147007006916912,0006,910
1987-05-137007006906915,0006,910
1987-05-127007006926925,0006,920
1987-05-1169970468569021,0006,900
1987-05-0867570967570452,0007,040
1987-05-0767567967067921,0006,790
1987-05-066796796756759,0006,750
1987-05-0267267267067010,0006,700
1987-05-0167267967067010,0006,700
1987-04-306796796706757,0006,750
1987-04-2867967967167114,0006,710
1987-04-2767968567968510,0006,850
1987-04-2568068568068025,0006,800
1987-04-246856856856854,0006,850
1987-04-236956956856859,0006,850
1987-04-2269969968069574,0006,950
1987-04-2169669969569918,0006,990
1987-04-2069870069069919,0006,990
1987-04-1769969968568517,0006,850
1987-04-1669369968069923,0006,990
1987-04-1568568567167316,0006,730
1987-04-1468069867569817,0006,980
1987-04-1370070068369023,0006,900
1987-04-1070070069070024,0007,000
1987-04-0971071570070514,0007,050
1987-04-0871971971071033,0007,100
1987-04-0770471570471598,0007,150
1987-04-0668569568569516,0006,950
1987-04-046856856856857,0006,850
1987-04-0368068568068524,0006,850
1987-04-0268170068168222,0006,820
1987-04-0167068067067016,0006,700
1987-03-3167568067068019,0006,800
1987-03-3068568868068013,0006,800
1987-03-286986986856855,0006,850
1987-03-2768069868068537,0006,850
1987-03-2669969968268711,0006,870
1987-03-2568569468069022,0006,900
1987-03-2470070069569527,0006,950
1987-03-2370070070070010,0007,000
1987-03-2071071069770032,0007,000
1987-03-19720730710729184,0007,290
1987-03-1872573072572524,0007,250
1987-03-1774074073073053,0007,300
1987-03-16715750715742186,0007,420
1987-03-1370071570071567,0007,150
1987-03-1270071970071986,0007,190
1987-03-1172972970070021,0007,000
1987-03-1070173070073075,0007,300
1987-03-0970171070170116,0007,010
1987-03-0770071070071033,0007,100
1987-03-0671071070070123,0007,010
1987-03-0572072971071027,0007,100
1987-03-0471973071171132,0007,110
1987-03-0371171971171919,0007,190
1987-03-0271173071173058,0007,300
1987-02-2871773071073033,0007,300
1987-02-2772572571572027,0007,200
1987-02-2673074072073040,0007,300
1987-02-2572173072073024,0007,300
1987-02-2472574471173267,0007,320
1987-02-2375075072072063,0007,200
1987-02-2071574771074447,0007,440
1987-02-1971572071071022,0007,100
1987-02-1871072071071240,0007,120
1987-02-1772074571071050,0007,100
1987-02-1674574972172925,0007,290
1987-02-1372074972074958,0007,490
1987-02-1272573072072514,0007,250
1987-02-1072572972572518,0007,250
1987-02-0973073072573010,0007,300
1987-02-077407407307303,0007,300
1987-02-0675375873473412,0007,340
1987-02-05744753717753123,0007,530
1987-02-0475075974575347,0007,530
1987-02-0378078475575543,0007,550
1987-02-02765799764780130,0007,800
1987-01-3175077075077050,0007,700
1987-01-30736759735750102,0007,500
1987-01-2974074072573539,0007,350
1987-01-2874374872574570,0007,450
1987-01-2774575174574860,0007,480
1987-01-2676077076076044,0007,600
1987-01-2477377476177059,0007,700
1987-01-2377277276176165,0007,610
1987-01-2278878877078453,0007,840
1987-01-2177479077479071,0007,900
1987-01-20799800775791128,0007,910
1987-01-19780794780794109,0007,940
1987-01-16799800778794186,0007,940
1987-01-14762804762800386,0008,000
1987-01-13722764722752115,0007,520
1987-01-12751756726726147,0007,260
1987-01-09786789755756190,0007,560
1987-01-08809834771786996,0007,860
1987-01-077408127408091,325,0008,090
1987-01-06709730705729396,0007,290
1987-01-0566970066670083,0007,000

分割・併合履歴 ： [2018-09-26]1株→0.1株