1. HOME >
  2. 株価時系列 >
  3. 1850 >
  4. 1988年

1850 南海辰村建設(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-286796796796792,0006,790
1988-12-276606706606704,0006,700
1988-12-2667067066066018,0006,600
1988-12-246656656656652,0006,650
1988-12-236756756706706,0006,700
1988-12-2267168067067013,0006,700
1988-12-216716796716796,0006,790
1988-12-206796796706703,0006,700
1988-12-1968068068068010,0006,800
1988-12-1668968968068013,0006,800
1988-12-1568968968568522,0006,850
1988-12-1468968968568813,0006,880
1988-12-136846846806805,0006,800
1988-12-1268468568468517,0006,850
1988-12-0967567967067913,0006,790
1988-12-0867367367367311,0006,730
1988-12-0767067067067010,0006,700
1988-12-0668468467067017,0006,700
1988-12-056846856806809,0006,800
1988-12-036906906806808,0006,800
1988-12-026846896846894,0006,890
1988-12-0168468568468415,0006,840
1988-11-3067968067567514,0006,750
1988-11-296706706616625,0006,620
1988-11-2867568066866820,0006,680
1988-11-266676706626695,0006,690
1988-11-256706706676676,0006,670
1988-11-246706706706701,0006,700
1988-11-226756756706755,0006,750
1988-11-216706786706706,0006,700
1988-11-1866767866766731,0006,670
1988-11-176676676676671,0006,670
1988-11-1667367966766713,0006,670
1988-11-156666786666789,0006,780
1988-11-1467067866667816,0006,780
1988-11-1167867966667511,0006,750
1988-11-1067667666166110,0006,610
1988-11-096606616606612,0006,610
1988-11-076656756656678,0006,670
1988-11-0566066565066527,0006,650
1988-11-046656806656656,0006,650
1988-11-0266866866566512,0006,650
1988-11-016706706706702,0006,700
1988-10-316756756756757,0006,750
1988-10-296706706706703,0006,700
1988-10-2868668666667016,0006,700
1988-10-2766568666068615,0006,860
1988-10-266656786656708,0006,700
1988-10-256706706656655,0006,650
1988-10-246796796706703,0006,700
1988-10-226796796796793,0006,790
1988-10-2166666666166118,0006,610
1988-10-206656666656663,0006,660
1988-10-196656656656655,0006,650
1988-10-186706706656658,0006,650
1988-10-146706706706707,0006,700
1988-10-136796796776774,0006,770
1988-10-116656656656652,0006,650
1988-10-066806806656709,0006,700
1988-10-056806806806801,0006,800
1988-10-036866866866861,0006,860
1988-10-016826826826822,0006,820
1988-09-306756846656654,0006,650
1988-09-2970570567567517,0006,750
1988-09-2868070368070311,0007,030
1988-09-276656656656656,0006,650
1988-09-2668568566566513,0006,650
1988-09-246806856806855,0006,850
1988-09-2268568568368512,0006,850
1988-09-2167568367068314,0006,830
1988-09-2071071069069022,0006,900
1988-09-1972672671471421,0007,140
1988-09-16734742711728100,0007,280
1988-09-14690730690730212,0007,300
1988-09-136706856706856,0006,850
1988-09-126806806806801,0006,800
1988-09-096756756756756,0006,750
1988-09-086756756756755,0006,750
1988-09-076756756756751,0006,750
1988-09-066856866856863,0006,860
1988-09-036846846756755,0006,750
1988-09-026956956856857,0006,850
1988-09-017007007007004,0007,000
1988-08-3169770069770011,0007,000
1988-08-306826976826974,0006,970
1988-08-297007007007001,0007,000
1988-08-276707006707003,0007,000
1988-08-2669069067567612,0006,760
1988-08-257007006906905,0006,900
1988-08-247007007007002,0007,000
1988-08-2371071069070030,0007,000
1988-08-2272072071071044,0007,100
1988-08-1967071067070958,0007,090
1988-08-186606606526605,0006,600
1988-08-176616616616612,0006,610
1988-08-1666066165166014,0006,600
1988-08-126616616616614,0006,610
1988-08-116616616606603,0006,600
1988-08-106636636636631,0006,630
1988-08-0966666666166110,0006,610
1988-08-086706706656656,0006,650
1988-08-066756756716712,0006,710
1988-08-0567067167067112,0006,710
1988-08-046756756756752,0006,750
1988-08-036706736706717,0006,710
1988-08-026806806706754,0006,750
1988-08-016706756606607,0006,600
1988-07-3067067067067010,0006,700
1988-07-296706706706701,0006,700
1988-07-286706706706702,0006,700
1988-07-2768068066066013,0006,600
1988-07-2667067167067110,0006,710
1988-07-256706706706704,0006,700
1988-07-2266567066166512,0006,650
1988-07-216706706606608,0006,600
1988-07-206706706706708,0006,700
1988-07-196806806756755,0006,750
1988-07-186806806756807,0006,800
1988-07-156856856806804,0006,800
1988-07-146906906706706,0006,700
1988-07-1367568567568510,0006,850
1988-07-126756756756756,0006,750
1988-07-116846856806806,0006,800
1988-07-086856906846845,0006,840
1988-07-076806856756859,0006,850
1988-07-0668568568068020,0006,800
1988-07-056856856816858,0006,850
1988-07-046806856806856,0006,850
1988-07-026856906856905,0006,900
1988-07-0168569068068518,0006,850
1988-06-3069569568868834,0006,880
1988-06-297007006886885,0006,880
1988-06-2869369469069012,0006,900
1988-06-2769369368069310,0006,930
1988-06-256946946946945,0006,940
1988-06-2469069568869315,0006,930
1988-06-2369369869369415,0006,940
1988-06-2269069368869326,0006,930
1988-06-2169369369069112,0006,910
1988-06-2069569568869332,0006,930
1988-06-176956996916919,0006,910
1988-06-1670070069569514,0006,950
1988-06-157007007007008,0007,000
1988-06-147007007007005,0007,000
1988-06-137027027007006,0007,000
1988-06-107007017007017,0007,010
1988-06-0971071070070011,0007,000
1988-06-0872072270071022,0007,100
1988-06-0772072472072013,0007,200
1988-06-0672072071572020,0007,200
1988-06-0472572572572514,0007,250
1988-06-037267277207206,0007,200
1988-06-0272872972572517,0007,250
1988-06-017257267257269,0007,260
1988-05-3173473472572531,0007,250
1988-05-307387387347347,0007,340
1988-05-287407407397396,0007,390
1988-05-2774574574074416,0007,440
1988-05-2674975074774741,0007,470
1988-05-2573674773674752,0007,470
1988-05-2473874473573583,0007,350
1988-05-2374074073573950,0007,390
1988-05-2073673673073546,0007,350
1988-05-1973673973573547,0007,350
1988-05-1873473673073448,0007,340
1988-05-1772973372073385,0007,330
1988-05-16734734720729114,0007,290
1988-05-13700722700722128,0007,220
1988-05-1270070069069914,0006,990
1988-05-116907006907005,0007,000
1988-05-1070470569570220,0007,020
1988-05-0969870669870630,0007,060
1988-05-076956966956962,0006,960
1988-05-067007007007003,0007,000
1988-05-026926926906904,0006,900
1988-04-306946946946941,0006,940
1988-04-2870770769569510,0006,950
1988-04-2770072370070941,0007,090
1988-04-2667670066170054,0007,000
1988-04-256906906706808,0006,800
1988-04-236736896706898,0006,890
1988-04-2267468067067317,0006,730
1988-04-2168668667567515,0006,750
1988-04-2067668767668714,0006,870
1988-04-196876896756758,0006,750
1988-04-1867568666567618,0006,760
1988-04-1567569067269024,0006,900
1988-04-146906906756906,0006,900
1988-04-136906906906909,0006,900
1988-04-1267269067069029,0006,900
1988-04-116726726726725,0006,720
1988-04-086706726706724,0006,720
1988-04-076756756706753,0006,750
1988-04-066706706656666,0006,660
1988-04-056706716666716,0006,710
1988-04-046706706706706,0006,700
1988-04-026666666666662,0006,660
1988-04-016706706656652,0006,650
1988-03-3167067566467029,0006,700
1988-03-306796796756755,0006,750
1988-03-296706706656706,0006,700
1988-03-286706706706701,0006,700
1988-03-266756756756752,0006,750
1988-03-2567567567067019,0006,700
1988-03-246756766756755,0006,750
1988-03-2368068067568011,0006,800
1988-03-226806856806806,0006,800
1988-03-186756856756857,0006,850
1988-03-1768368467768016,0006,800
1988-03-1667568467568410,0006,840
1988-03-156856856856851,0006,850
1988-03-146856856806804,0006,800
1988-03-1168669568568513,0006,850
1988-03-106956956866865,0006,860
1988-03-096956956956953,0006,950
1988-03-087007007007002,0007,000
1988-03-077007006906955,0006,950
1988-03-056907006907003,0007,000
1988-03-046956956956954,0006,950
1988-03-0371071069570717,0007,070
1988-03-027007007007003,0007,000
1988-03-017147147007007,0007,000
1988-02-297107147007146,0007,140
1988-02-277107107007003,0007,000
1988-02-267107177017174,0007,170
1988-02-2569871769871710,0007,170
1988-02-2471471870471813,0007,180
1988-02-237187187187181,0007,180
1988-02-2272072072072021,0007,200
1988-02-1969972069972030,0007,200
1988-02-186957006957004,0007,000
1988-02-1771071070070011,0007,000
1988-02-167057057057059,0007,050
1988-02-1572072070170530,0007,050
1988-02-1271972071672011,0007,200
1988-02-1070472070472080,0007,200
1988-02-0970170369669613,0006,960
1988-02-0871071370070051,0007,000
1988-02-0668970568670552,0007,050
1988-02-056856856856856,0006,850
1988-02-046806856806856,0006,850
1988-02-0366170466170426,0007,040
1988-02-026606706606703,0006,700
1988-02-0168968966066022,0006,600
1988-01-3067568466068413,0006,840
1988-01-296626756626758,0006,750
1988-01-286806806626623,0006,620
1988-01-276656686606606,0006,600
1988-01-2668068066066035,0006,600
1988-01-256846846786809,0006,800
1988-01-236706856706857,0006,850
1988-01-2265566565266515,0006,650
1988-01-216506506506502,0006,500
1988-01-206606606586583,0006,580
1988-01-196606606606605,0006,600
1988-01-186606606606605,0006,600
1988-01-146656656656651,0006,650
1988-01-136556706556605,0006,600
1988-01-126756756756751,0006,750
1988-01-116856856806803,0006,800
1988-01-0868469067068534,0006,850
1988-01-0764568964568919,0006,890
1988-01-0663864563064530,0006,450
1988-01-056466466406409,0006,400
1988-01-046466466466461,0006,460

分割・併合履歴 ： [2018-09-26]1株→0.1株