1. HOME >
  2. 株価時系列 >
  3. 1850 >
  4. 1994年

1850 南海辰村建設(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3056056054054011,0005,400
1994-12-2954655754655711,0005,570
1994-12-2853754653754620,0005,460
1994-12-275405455355457,0005,450
1994-12-2652953052552746,0005,270
1994-12-2252952951652021,0005,200
1994-12-2151651851651619,0005,160
1994-12-2053053051651632,0005,160
1994-12-1951753451551512,0005,150
1994-12-165125125125126,0005,120
1994-12-1551651650651031,0005,100
1994-12-1452052051052024,0005,200
1994-12-1354054052552512,0005,250
1994-12-125315315315315,0005,310
1994-12-0952753752752911,0005,290
1994-12-0853153552752732,0005,270
1994-12-0754554553553615,0005,360
1994-12-065505505455454,0005,450
1994-12-0554655054555034,0005,500
1994-12-0253053553053518,0005,350
1994-12-0153253653253532,0005,350
1994-11-305225305225279,0005,270
1994-11-2951451551451526,0005,150
1994-11-2851051551051529,0005,150
1994-11-2551452051451522,0005,150
1994-11-2452152150050358,0005,030
1994-11-2253953952552515,0005,250
1994-11-2155355353853812,0005,380
1994-11-1853753853653829,0005,380
1994-11-175335335335337,0005,330
1994-11-1655456053253219,0005,320
1994-11-1555855855255239,0005,520
1994-11-1456356355855813,0005,580
1994-11-1155856255855832,0005,580
1994-11-1056656655855835,0005,580
1994-11-0956856855855849,0005,580
1994-11-0858558557857827,0005,780
1994-11-0758458958058910,0005,890
1994-11-045905905815853,0005,850
1994-11-0258958958658629,0005,860
1994-11-0158559958159921,0005,990
1994-10-3158258258158112,0005,810
1994-10-2859559558158123,0005,810
1994-10-2758059558059567,0005,950
1994-10-2660060058058524,0005,850
1994-10-2560160160060016,0006,000
1994-10-2461061060360310,0006,030
1994-10-21620620600601207,0006,010
1994-10-2061862561562543,0006,250
1994-10-1961962561262090,0006,200
1994-10-1860560559860538,0006,050
1994-10-1761161159859821,0005,980
1994-10-1461061360661145,0006,110
1994-10-1359761559661055,0006,100
1994-10-1259259259159125,0005,910
1994-10-1159559558858872,0005,880
1994-10-07598600588594303,0005,940
1994-10-0659360058858836,0005,880
1994-10-0558859158858815,0005,880
1994-10-0460560558860011,0006,000
1994-10-0358859458858840,0005,880
1994-09-3060160158859140,0005,910
1994-09-2958660158660129,0006,010
1994-09-2858659058658711,0005,870
1994-09-2761061058658612,0005,860
1994-09-2660660660660619,0006,060
1994-09-226056055955953,0005,950
1994-09-2158060457960024,0006,000
1994-09-2058058558058543,0005,850
1994-09-1959559558158124,0005,810
1994-09-1661561560060025,0006,000
1994-09-1461562161562023,0006,200
1994-09-1363163161563014,0006,300
1994-09-1262163261563224,0006,320
1994-09-0962562562162132,0006,210
1994-09-0863063362062956,0006,290
1994-09-0763063562063543,0006,350
1994-09-0664164162563023,0006,300
1994-09-0565165265165110,0006,510
1994-09-0265567565566526,0006,650
1994-09-0165465464664863,0006,480
1994-08-3164965964865926,0006,590
1994-08-3066666664165235,0006,520
1994-08-2964267564267523,0006,750
1994-08-2664965064065024,0006,500
1994-08-2563065063065018,0006,500
1994-08-2463163162562634,0006,260
1994-08-2364064063063130,0006,310
1994-08-2265965964264240,0006,420
1994-08-1967067166066272,0006,620
1994-08-1868068567667759,0006,770
1994-08-1768568668568511,0006,850
1994-08-1667668567568526,0006,850
1994-08-1568568668168111,0006,810
1994-08-1270070068568648,0006,860
1994-08-1167669567669538,0006,950
1994-08-1069569567667621,0006,760
1994-08-0969269268069052,0006,900
1994-08-0869169269069031,0006,900
1994-08-0570070469069043,0006,900
1994-08-0470170569570056,0007,000
1994-08-0370271470070193,0007,010
1994-08-0270371069869851,0006,980
1994-08-0171071469869867,0006,980
1994-07-2970170569570482,0007,040
1994-07-28695700680680159,0006,800
1994-07-27714725690690383,0006,900
1994-07-26680702680699116,0006,990
1994-07-25711718690690244,0006,900
1994-07-22738747700703583,0007,030
1994-07-217237507237351,333,0007,350
1994-07-20714714702704167,0007,040
1994-07-19729730710715641,0007,150
1994-07-18690725680724765,0007,240
1994-07-15660693652688661,0006,880
1994-07-14650653641648277,0006,480
1994-07-13650666642660404,0006,600
1994-07-1260560559659642,0005,960
1994-07-1160760759859812,0005,980
1994-07-0862062060760719,0006,070
1994-07-0762062561861817,0006,180
1994-07-0662562560262024,0006,200
1994-07-0562063562063062,0006,300
1994-07-0458861058561017,0006,100
1994-07-0161061058358328,0005,830
1994-06-3060461560061013,0006,100
1994-06-2959962059962047,0006,200
1994-06-2858758758058329,0005,830
1994-06-2758959058658622,0005,860
1994-06-246026096006099,0006,090
1994-06-235966035966037,0006,030
1994-06-226006005955955,0005,950
1994-06-2160060059259517,0005,950
1994-06-2061061060260556,0006,050
1994-06-1762062061561512,0006,150
1994-06-1661962061061032,0006,100
1994-06-1560862060762012,0006,200
1994-06-14610610600600126,0006,000
1994-06-136206206066078,0006,070
1994-06-1062462562062010,0006,200
1994-06-0962062060561037,0006,100
1994-06-0862562561862526,0006,250
1994-06-0762863062062446,0006,240
1994-06-0663263262062743,0006,270
1994-06-0361563061163075,0006,300
1994-06-0260061059561031,0006,100
1994-06-0159159158058022,0005,800
1994-05-316006005905903,0005,900
1994-05-306056055905906,0005,900
1994-05-275855885855868,0005,860
1994-05-265855855845854,0005,850
1994-05-2558558558358320,0005,830
1994-05-2459259358558517,0005,850
1994-05-235895955865876,0005,870
1994-05-205865865865861,0005,860
1994-05-195955955855854,0005,850
1994-05-1859559658058012,0005,800
1994-05-175955955955955,0005,950
1994-05-136006005955957,0005,950
1994-05-126106106106102,0006,100
1994-05-116106106106101,0006,100
1994-05-105955955955951,0005,950
1994-05-0959560059560015,0006,000
1994-05-066106106106101,0006,100
1994-04-2860961059061012,0006,100
1994-04-2760861060860817,0006,080
1994-04-266086086086081,0006,080
1994-04-2561061060860821,0006,080
1994-04-226206206106109,0006,100
1994-04-216106106106102,0006,100
1994-04-206016106016104,0006,100
1994-04-196166166166163,0006,160
1994-04-1863063062562513,0006,250
1994-04-1560062760062750,0006,270
1994-04-1462062062062011,0006,200
1994-04-1360561160061014,0006,100
1994-04-1259361059361019,0006,100
1994-04-115835835835832,0005,830
1994-04-0859059058158315,0005,830
1994-04-075905905905902,0005,900
1994-04-0658059058059013,0005,900
1994-04-055905915805809,0005,800
1994-04-045805805805803,0005,800
1994-04-0158059058059018,0005,900
1994-03-316006005905905,0005,900
1994-03-306016016006008,0006,000
1994-03-296026056016015,0006,010
1994-03-286016016016014,0006,010
1994-03-256106106106106,0006,100
1994-03-2461061060061033,0006,100
1994-03-2360960960360318,0006,030
1994-03-2261561560760712,0006,070
1994-03-1861561561061455,0006,140
1994-03-1761061961061017,0006,100
1994-03-1661061261061016,0006,100
1994-03-1561061561061014,0006,100
1994-03-1461062061062020,0006,200
1994-03-1161561560561026,0006,100
1994-03-1060560660360331,0006,030
1994-03-0962062060260246,0006,020
1994-03-086276306216216,0006,210
1994-03-0765065062563543,0006,350
1994-03-0463264062064076,0006,400
1994-03-0364464463063282,0006,320
1994-03-0266066064865027,0006,500
1994-03-0166167065766587,0006,650
1994-02-2866566864565544,0006,550
1994-02-25640670640660334,0006,600
1994-02-24585644585644133,0006,440
1994-02-235755955755957,0005,950
1994-02-225855855705858,0005,850
1994-02-215605855605852,0005,850
1994-02-185755755705703,0005,700
1994-02-175855995805907,0005,900
1994-02-165885905885906,0005,900
1994-02-1559659658059016,0005,900
1994-02-146106105996007,0006,000
1994-02-1061962061861935,0006,190
1994-02-0961062060560550,0006,050
1994-02-086006106006105,0006,100
1994-02-0458859058858810,0005,880
1994-02-0361762059559524,0005,950
1994-02-0261062060762030,0006,200
1994-02-01601620601620106,0006,200
1994-01-3160060059359361,0005,930
1994-01-2853554152952927,0005,290
1994-01-2756056055055018,0005,500
1994-01-2654055553755528,0005,550
1994-01-255225235215235,0005,230
1994-01-2452652652152118,0005,210
1994-01-2155055354355019,0005,500
1994-01-2054555354054014,0005,400
1994-01-1954155052554625,0005,460
1994-01-1854555454555412,0005,540
1994-01-175415505415502,0005,500
1994-01-145455455315319,0005,310
1994-01-1355555554555414,0005,540
1994-01-1255955954055021,0005,500
1994-01-1153655553655034,0005,500
1994-01-1053153853153121,0005,310
1994-01-0753153553053113,0005,310
1994-01-0651553051553080,0005,300
1994-01-0552152151851814,0005,180

分割・併合履歴 ： [2018-09-26]1株→0.1株