1850 南海辰村建設(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28474747471,000470
2001-12-27464646464,000460
2001-12-26464646467,000460
2001-12-255050424952,000490
2001-12-214243424219,000420
2001-12-204548414627,000460
2001-12-194148374028,000400
2001-12-183741374114,000410
2001-12-17373737375,000370
2001-12-144547454526,000450
2001-12-13484845459,000450
2001-12-124646454517,000450
2001-12-114650454532,000450
2001-12-10474747472,000470
2001-12-075052505021,000500
2001-12-065656515124,000510
2001-12-055460545681,000560
2001-12-045454515110,000510
2001-12-034955495429,000540
2001-11-304750475019,000500
2001-11-29484845479,000470
2001-11-28485148488,000480
2001-11-275050505010,000500
2001-11-26525251513,000510
2001-11-225555535341,000530
2001-11-21525250503,000500
2001-11-20515151514,000510
2001-11-19545454541,000540
2001-11-16495049506,000500
2001-11-15515148483,000480
2001-11-14505050501,000500
2001-11-135555555514,000550
2001-11-125656555512,000550
2001-11-09565655557,000550
2001-11-07555555551,000550
2001-11-06565656562,000560
2001-11-05565656565,000560
2001-11-02575756566,000560
2001-11-01575757571,000570
2001-10-31575757574,000570
2001-10-26616258627,000620
2001-10-256464585820,000580
2001-10-24606060601,000600
2001-10-23606057578,000570
2001-10-22575757571,000570
2001-10-19606057573,000570
2001-10-18576057602,000600
2001-10-17585858585,000580
2001-10-15575757573,000570
2001-10-12576357583,000580
2001-10-11616157576,000570
2001-10-10606060602,000600
2001-10-09606060601,000600
2001-10-04575757572,000570
2001-10-03616161611,000610
2001-10-02565656562,000560
2001-10-01585857577,000570
2001-09-28585857577,000570
2001-09-2758585758173,000580
2001-09-2661655860113,000600
2001-09-257070707019,000700
2001-09-216266585841,000580
2001-09-20636363639,000630
2001-09-195765566556,000650
2001-09-18546554654,000650
2001-09-175757505720,000570
2001-09-14555655568,000560
2001-09-13525252521,000520
2001-09-12505050504,000500
2001-09-10616161611,000610
2001-09-076060606024,000600
2001-09-05616161613,000610
2001-09-04636363632,000630
2001-09-03636363631,000630
2001-08-316565636310,000630
2001-08-306969696910,000690
2001-08-296570656911,000690
2001-08-28686868681,000680
2001-08-247070636821,000680
2001-08-227070707010,000700
2001-08-21656565655,000650
2001-08-206565656510,000650
2001-08-17636363634,000630
2001-08-16686863635,000630
2001-08-15666761616,000610
2001-08-146565656510,000650
2001-08-135860586022,000600
2001-08-10616261622,000620
2001-08-09636362639,000630
2001-08-086265626217,000620
2001-08-036666656514,000650
2001-08-02656565652,000650
2001-07-31656565655,000650
2001-07-276570657011,000700
2001-07-26707068706,000700
2001-07-257070686814,000680
2001-07-24686868688,000680
2001-07-23686865658,000650
2001-07-19696968687,000680
2001-07-18686868688,000680
2001-07-17707068685,000680
2001-07-16696969691,000690
2001-07-13686868683,000680
2001-07-126970677014,000700
2001-07-11747474743,000740
2001-07-10707070704,000700
2001-07-09666866686,000680
2001-07-05707069697,000690
2001-07-04707070701,000700
2001-07-03707070703,000700
2001-07-02707070702,000700
2001-06-29696968685,000680
2001-06-27686868685,000680
2001-06-26707070703,000700
2001-06-257575727218,000720
2001-06-227273717116,000710
2001-06-21717171711,000710
2001-06-20707070703,000700
2001-06-19707070704,000700
2001-06-18677067708,000700
2001-06-15677067704,000700
2001-06-14707067676,000670
2001-06-136969696911,000690
2001-06-12707070703,000700
2001-06-11717171711,000710
2001-06-08707070702,000700
2001-06-06707070705,000700
2001-06-056565656524,000650
2001-06-04727272723,000720
2001-06-01696969696,000690
2001-05-317171717112,000710
2001-05-30707070702,000700
2001-05-257676767613,000760
2001-05-24747474742,000740
2001-05-237176697428,000740
2001-05-227878777821,000780
2001-05-21747473735,000730
2001-05-18737373733,000730
2001-05-167474707014,000700
2001-05-15727272725,000720
2001-05-14737372724,000720
2001-05-11787873732,000730
2001-05-10757571712,000710
2001-05-09757575752,000750
2001-05-087980708020,000800
2001-05-078181656513,000650
2001-05-02828282826,000820
2001-05-01808080802,000800
2001-04-278090789056,000900
2001-04-267480748038,000800
2001-04-257575707322,000730
2001-04-247474717113,000710
2001-04-23727272723,000720
2001-04-20717270725,000720
2001-04-18707070705,000700
2001-04-17707170704,000700
2001-04-16707070701,000700
2001-04-136870677017,000700
2001-04-116669666910,000690
2001-04-06747474745,000740
2001-04-057070667010,000700
2001-04-046868646418,000640
2001-04-03686868681,000680
2001-04-02686868681,000680
2001-03-29686868681,000680
2001-03-28707070702,000700
2001-03-27717271722,000720
2001-03-26667566688,000680
2001-03-237676767611,000760
2001-03-227273677311,000730
2001-03-21656565652,000650
2001-03-19686864645,000640
2001-03-16686865658,000650
2001-03-156270627013,000700
2001-03-14707070702,000700
2001-03-13666665656,000650
2001-03-12696964646,000640
2001-03-096969696941,000690
2001-03-08656965692,000690
2001-03-07666664643,000640
2001-03-066769656923,000690
2001-03-05666666663,000660
2001-03-02667066706,000700
2001-03-016474646612,000660
2001-02-28696968682,000680
2001-02-27637063705,000700
2001-02-266271617113,000710
2001-02-236868616117,000610
2001-02-226868586051,000600
2001-02-21676767673,000670
2001-02-20666666661,000660
2001-02-19676766663,000660
2001-02-16666666662,000660
2001-02-15666666663,000660
2001-02-14636463643,000640
2001-02-136367636320,000630
2001-02-09646463637,000630
2001-02-086568656810,000680
2001-02-076666636310,000630
2001-02-06626662662,000660
2001-02-056467636337,000630
2001-02-026668666811,000680
2001-02-01666665653,000650
2001-01-31666666661,000660
2001-01-306773666611,000660
2001-01-266868646413,000640
2001-01-257575676722,000670
2001-01-24666666661,000660
2001-01-237575646415,000640
2001-01-197074707414,000740
2001-01-18676767672,000670
2001-01-15656565651,000650
2001-01-126465636311,000630
2001-01-11646464644,000640
2001-01-10656565651,000650
2001-01-097070456537,000650
2001-01-05707070706,000700
2001-01-047070707010,000700

分割・併合履歴 : [2018-09-26]1株→0.1株