1850 南海辰村建設(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3045546545546521,0004,650
1992-12-2943645043644745,0004,470
1992-12-2841041540541514,0004,150
1992-12-254104104054056,0004,050
1992-12-244004054004052,0004,050
1992-12-224034034004006,0004,000
1992-12-184004004004001,0004,000
1992-12-1738638638538517,0003,850
1992-12-1638638738638618,0003,860
1992-12-1538638638538620,0003,860
1992-12-1439239238738720,0003,870
1992-12-1138638638638637,0003,860
1992-12-1038738738538621,0003,860
1992-12-0938738738538711,0003,870
1992-12-083953953873909,0003,900
1992-12-043953953953953,0003,950
1992-12-033843843843843,0003,840
1992-12-023993993953952,0003,950
1992-11-304004003993995,0003,990
1992-11-263994003853857,0003,850
1992-11-254004004004003,0004,000
1992-11-244004004004005,0004,000
1992-11-193813813813811,0003,810
1992-11-133703703703705,0003,700
1992-11-123903903803805,0003,800
1992-11-113903903903902,0003,900
1992-11-063933933903905,0003,900
1992-11-043903903803807,0003,800
1992-10-304174174174175,0004,170
1992-10-274204204204201,0004,200
1992-10-264244244244247,0004,240
1992-10-234304304304302,0004,300
1992-10-224304304304301,0004,300
1992-10-214244244244241,0004,240
1992-10-194244244244241,0004,240
1992-10-164304304304302,0004,300
1992-10-154304304304306,0004,300
1992-10-144314314304302,0004,300
1992-10-124314314314311,0004,310
1992-10-084304304304301,0004,300
1992-10-074294304294306,0004,300
1992-10-064294294294291,0004,290
1992-10-054504504504505,0004,500
1992-10-0145045044945012,0004,500
1992-09-3045045045045011,0004,500
1992-09-294504504504501,0004,500
1992-09-284584584584586,0004,580
1992-09-254514554514552,0004,550
1992-09-244624624504506,0004,500
1992-09-224684684684682,0004,680
1992-09-184744744744741,0004,740
1992-09-174954954954953,0004,950
1992-09-164974994954958,0004,950
1992-09-144704884704889,0004,880
1992-09-114754754704705,0004,700
1992-09-104754754604604,0004,600
1992-09-094754764754753,0004,750
1992-09-074905004904995,0004,990
1992-09-044804854804853,0004,850
1992-09-034694754654756,0004,750
1992-09-0248048547047011,0004,700
1992-09-014805004804809,0004,800
1992-08-3146047545847021,0004,700
1992-08-2844845544845518,0004,550
1992-08-274004004004008,0004,000
1992-08-2640040039639613,0003,960
1992-08-253653903653909,0003,900
1992-08-2435935935935925,0003,590
1992-08-213323323323321,0003,320
1992-08-203103203103206,0003,200
1992-08-193053103053054,0003,050
1992-08-183203203203208,0003,200
1992-08-173163203163205,0003,200
1992-08-143043103043104,0003,100
1992-08-133453453453451,0003,450
1992-08-123503503493492,0003,490
1992-08-113603603603602,0003,600
1992-08-103603603603602,0003,600
1992-08-073753753703708,0003,700
1992-08-053753803753757,0003,750
1992-08-043803803803805,0003,800
1992-08-033803803803801,0003,800
1992-07-314004004004006,0004,000
1992-07-294104104104103,0004,100
1992-07-284104104104102,0004,100
1992-07-274104104104102,0004,100
1992-07-244104104104101,0004,100
1992-07-233973973973971,0003,970
1992-07-214304304304302,0004,300
1992-07-204304304304303,0004,300
1992-07-164304304304301,0004,300
1992-07-1544044043043011,0004,300
1992-07-134404404404403,0004,400
1992-07-104504504504504,0004,500
1992-07-074604604404403,0004,400
1992-07-064704704704701,0004,700
1992-07-034604604604601,0004,600
1992-07-024404514404515,0004,510
1992-07-014444444444444,0004,440
1992-06-304304504304503,0004,500
1992-06-294304304304301,0004,300
1992-06-254424424424421,0004,420
1992-06-244424424424421,0004,420
1992-06-194704704704702,0004,700
1992-06-1647047047047010,0004,700
1992-06-114704704704701,0004,700
1992-06-104814814804808,0004,800
1992-06-084904904904901,0004,900
1992-06-055005005005001,0005,000
1992-06-045005005005008,0005,000
1992-06-0351951950050055,0005,000
1992-06-015195195195194,0005,190
1992-05-285025025025021,0005,020
1992-05-2751551550050012,0005,000
1992-05-265195195195191,0005,190
1992-05-255205205205202,0005,200
1992-05-225205205205201,0005,200
1992-05-215305305205203,0005,200
1992-05-195205305205309,0005,300
1992-05-185155205155206,0005,200
1992-05-1552052050550512,0005,050
1992-05-145015105015106,0005,100
1992-05-1348050348049819,0004,980
1992-05-124714804714805,0004,800
1992-05-1145646745646311,0004,630
1992-05-0845345645345618,0004,560
1992-05-0745245245145112,0004,510
1992-05-064414504414505,0004,500
1992-05-014434434434432,0004,430
1992-04-274434434414415,0004,410
1992-04-244594594554554,0004,550
1992-04-234594594594593,0004,590
1992-04-224604604604602,0004,600
1992-04-204704704704702,0004,700
1992-04-164704704704702,0004,700
1992-04-154554554554552,0004,550
1992-04-144594594594593,0004,590
1992-04-134604604604606,0004,600
1992-04-104414604414608,0004,600
1992-04-094504504504503,0004,500
1992-04-084804804604605,0004,600
1992-04-074894894894892,0004,890
1992-04-025035034905008,0005,000
1992-04-015035035035039,0005,030
1992-03-3050350350350310,0005,030
1992-03-275075085075088,0005,080
1992-03-264994994964969,0004,960
1992-03-2552052049649612,0004,960
1992-03-245155205105106,0005,100
1992-03-235205205205202,0005,200
1992-03-195105105105102,0005,100
1992-03-184904904864862,0004,860
1992-03-1749949948548612,0004,860
1992-03-165155155105104,0005,100
1992-03-135155155155151,0005,150
1992-03-125155155155154,0005,150
1992-03-115155155155152,0005,150
1992-03-105155155155154,0005,150
1992-03-065305305305301,0005,300
1992-03-055155155155151,0005,150
1992-03-045315315305304,0005,300
1992-03-035305305305303,0005,300
1992-03-025315315315311,0005,310
1992-02-285305305305305,0005,300
1992-02-2754054052653051,0005,300
1992-02-2655055055055012,0005,500
1992-02-255405415405414,0005,410
1992-02-245405405405406,0005,400
1992-02-215405405405402,0005,400
1992-02-205405405405404,0005,400
1992-02-195405405405401,0005,400
1992-02-185405405405406,0005,400
1992-02-175705705405407,0005,400
1992-02-145605605605602,0005,600
1992-02-075685685685686,0005,680
1992-02-065985985985985,0005,980
1992-02-055985985735735,0005,730
1992-02-045985985985981,0005,980
1992-02-036006006006009,0006,000
1992-01-315996005996004,0006,000
1992-01-305995995995995,0005,990
1992-01-2859959959959910,0005,990
1992-01-275995995995991,0005,990
1992-01-246056056056051,0006,050
1992-01-236056056056053,0006,050
1992-01-2259060159060118,0006,010
1992-01-216036036036032,0006,030
1992-01-206036036036031,0006,030
1992-01-176086086086085,0006,080
1992-01-166286286286285,0006,280
1992-01-106406406406402,0006,400
1992-01-086456456406408,0006,400
1992-01-0664564563164011,0006,400

分割・併合履歴 : [2018-09-26]1株→0.1株