1850 南海辰村建設(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-302526252530,000250
2009-12-2925262425157,000250
2009-12-2826262526462,000260
2009-12-2526272527116,000270
2009-12-242526252630,000260
2009-12-2227272626188,000260
2009-12-212727262755,000270
2009-12-182727262750,000270
2009-12-172727272741,000270
2009-12-162627262774,000270
2009-12-152727262634,000260
2009-12-142727262730,000270
2009-12-112728262797,000270
2009-12-102727272711,000270
2009-12-092727262792,000270
2009-12-082728272755,000270
2009-12-072728272743,000270
2009-12-042727272775,000270
2009-12-032627262760,000270
2009-12-022626252678,000260
2009-12-012626252626,000260
2009-11-302626262617,000260
2009-11-2727272626115,000260
2009-11-262627262746,000270
2009-11-252627262782,000270
2009-11-242526252623,000260
2009-11-202526252646,000260
2009-11-1926262426105,000260
2009-11-182526252667,000260
2009-11-1727272526293,000260
2009-11-1627282626134,000260
2009-11-132728272845,000280
2009-11-1228292828160,000280
2009-11-112828282850,000280
2009-11-102829282886,000280
2009-11-092828282839,000280
2009-11-062929292917,000290
2009-11-052929282926,000290
2009-11-042929292934,000290
2009-11-022929282978,000290
2009-10-3029302829233,000290
2009-10-2929302930116,000300
2009-10-2830302930148,000300
2009-10-2731323030517,000300
2009-10-2630322931251,000310
2009-10-232930283084,000300
2009-10-222929282962,000290
2009-10-212829282953,000290
2009-10-202929292953,000290
2009-10-1930302829111,000290
2009-10-163030293057,000300
2009-10-153030303091,000300
2009-10-1430312930105,000300
2009-10-132930293063,000300
2009-10-0929302929124,000290
2009-10-082929282994,000290
2009-10-072929282995,000290
2009-10-062829282966,000290
2009-10-052829282864,000280
2009-10-0230302829253,000290
2009-10-013131303161,000310
2009-09-303031303193,000310
2009-09-2935353031953,000310
2009-09-2830302929141,000290
2009-09-253030293055,000300
2009-09-242930282853,000280
2009-09-1830302830391,000300
2009-09-1731323030163,000300
2009-09-163131303199,000310
2009-09-153131303124,000310
2009-09-143131313157,000310
2009-09-1131323031159,000310
2009-09-1031333031365,000310
2009-09-093031303054,000300
2009-09-083031293065,000300
2009-09-073030303052,000300
2009-09-043131293079,000300
2009-09-033031303119,000310
2009-09-0231313030195,000300
2009-09-013132313112,000310
2009-08-313333313198,000310
2009-08-283232323262,000320
2009-08-2733333232278,000320
2009-08-2633333233102,000330
2009-08-2532333233182,000330
2009-08-243232313276,000320
2009-08-213131303144,000310
2009-08-2031313131102,000310
2009-08-1931313030262,000300
2009-08-1832323131139,000310
2009-08-173333323338,000330
2009-08-143233323335,000330
2009-08-133333323341,000330
2009-08-123233323347,000330
2009-08-113233323336,000330
2009-08-103233323278,000320
2009-08-0732333232121,000320
2009-08-063133313219,000320
2009-08-0532323132228,000320
2009-08-043333323247,000320
2009-08-033333323360,000330
2009-07-313434333442,000340
2009-07-303334323390,000330
2009-07-2934353233956,000330
2009-07-283233323238,000320
2009-07-2732333232150,000320
2009-07-2433333232178,000320
2009-07-2332333232118,000320
2009-07-223333323221,000320
2009-07-213233313275,000320
2009-07-173233323234,000320
2009-07-1632333133108,000330
2009-07-153132303184,000310
2009-07-1430313031152,000310
2009-07-1332322930319,000300
2009-07-1033333133250,000330
2009-07-0934343233300,000330
2009-07-0835363434373,000340
2009-07-0737373637233,000370
2009-07-0636383638429,000380
2009-07-0336373537197,000370
2009-07-0237373637487,000370
2009-07-013738373766,000370
2009-06-3038383637186,000370
2009-06-2937393737675,000370
2009-06-2636363535142,000350
2009-06-2535373437204,000370
2009-06-2436363435521,000350
2009-06-2336363535184,000350
2009-06-2235373537275,000370
2009-06-1935353435115,000350
2009-06-1836373435417,000350
2009-06-1736373637446,000370
2009-06-16363835361,325,000360
2009-06-15333632351,116,000350
2009-06-1233333132399,000320
2009-06-1132333133366,000330
2009-06-1031323132184,000320
2009-06-0931313031249,000310
2009-06-0831313031124,000310
2009-06-053131303174,000310
2009-06-043132313160,000310
2009-06-0332323031426,000310
2009-06-0232333232244,000320
2009-06-0132323132115,000320
2009-05-2931323032287,000320
2009-05-2832323132318,000320
2009-05-2731333133357,000330
2009-05-2630313031179,000310
2009-05-2531313030424,000300
2009-05-2228322830580,000300
2009-05-2128282727149,000270
2009-05-2028292727182,000270
2009-05-1928282828157,000280
2009-05-182929282845,000280
2009-05-1528292829103,000290
2009-05-1428292828178,000280
2009-05-13293027291,003,000290
2009-05-1230312930242,000300
2009-05-1131313030289,000300
2009-05-0830302930465,000300
2009-05-0729302830246,000300
2009-05-0129292829133,000290
2009-04-3029302929166,000290
2009-04-2830302930250,000300
2009-04-273030293051,000300
2009-04-243131292986,000290
2009-04-233030303066,000300
2009-04-2230302930100,000300
2009-04-2128302830233,000300
2009-04-2031312931172,000310
2009-04-1731313131151,000310
2009-04-1631323131161,000310
2009-04-1530313031183,000310
2009-04-1430313030281,000300
2009-04-1329302930260,000300
2009-04-1029292829206,000290
2009-04-0930302929193,000290
2009-04-0831312930282,000300
2009-04-0727292729308,000290
2009-04-0626272626131,000260
2009-04-0326272527185,000270
2009-04-0225262526189,000260
2009-04-012525252539,000250
2009-03-312525242573,000250
2009-03-3025252425355,000250
2009-03-2724252424103,000240
2009-03-2625252425123,000250
2009-03-2525262525270,000250
2009-03-2425252425145,000250
2009-03-2324262325264,000250
2009-03-192425232439,000240
2009-03-1824242324109,000240
2009-03-172424242459,000240
2009-03-1624242323181,000230
2009-03-132323222389,000230
2009-03-122323222333,000230
2009-03-112424242464,000240
2009-03-102323232393,000230
2009-03-092525232423,000240
2009-03-062424242410,000240
2009-03-052425242510,000250
2009-03-042425232526,000250
2009-03-032425242548,000250
2009-03-022425242534,000250
2009-02-2724252425156,000250
2009-02-2624252325107,000250
2009-02-252324232449,000240
2009-02-2424242223199,000230
2009-02-232324232429,000240
2009-02-2024252325137,000250
2009-02-192425242550,000250
2009-02-1823252325145,000250
2009-02-172425232560,000250
2009-02-1624242324256,000240
2009-02-132424242443,000240
2009-02-1225252424168,000240
2009-02-102525252576,000250
2009-02-092526252656,000260
2009-02-062626252555,000250
2009-02-052626262610,000260
2009-02-042626252686,000260
2009-02-032626262651,000260
2009-02-0227272626110,000260
2009-01-3027272626139,000260
2009-01-292628262776,000270
2009-01-282727272711,000270
2009-01-2727272627159,000270
2009-01-2626272627278,000270
2009-01-232727262778,000270
2009-01-222627262785,000270
2009-01-212527252734,000270
2009-01-202626252666,000260
2009-01-192627262774,000270
2009-01-162627252777,000270
2009-01-152626252617,000260
2009-01-14262626268,000260
2009-01-132627262637,000260
2009-01-092727262728,000270
2009-01-082727262780,000270
2009-01-072728272755,000270
2009-01-062727272745,000270
2009-01-052728262731,000270

分割・併合履歴 : [2018-09-26]1株→0.1株