1850 南海辰村建設(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3058595759177,000590
2016-12-295959585888,000580
2016-12-2859605858256,000580
2016-12-2758595759378,000590
2016-12-2658595858385,000580
2016-12-2258595858112,000580
2016-12-2159595858219,000580
2016-12-2058595859182,000590
2016-12-1959605859495,000590
2016-12-1660605959280,000590
2016-12-1560616060515,000600
2016-12-1461626060634,000600
2016-12-1361615960479,000600
2016-12-1261625961746,000610
2016-12-0958605860573,000600
2016-12-0859605858545,000580
2016-12-0758595859644,000590
2016-12-0657585658297,000580
2016-12-0557575656109,000560
2016-12-0257575657504,000570
2016-12-0157575657310,000570
2016-11-3057585657441,000570
2016-11-2957585658409,000580
2016-11-2857575656219,000560
2016-11-2557575656368,000560
2016-11-2456575657225,000570
2016-11-2257575656237,000560
2016-11-2155565556227,000560
2016-11-1856565555236,000550
2016-11-1754565355667,000550
2016-11-165454535471,000540
2016-11-1553545353168,000530
2016-11-145454535389,000530
2016-11-1153545354245,000540
2016-11-1054545253754,000530
2016-11-09535451531,352,000530
2016-11-0853545353109,000530
2016-11-0754545353227,000530
2016-11-0454555354286,000540
2016-11-0254555354515,000540
2016-11-0155565456302,000560
2016-10-31575855551,492,000550
2016-10-28606156583,638,000580
2016-10-2755575556500,000560
2016-10-2654555455504,000550
2016-10-255555545454,000540
2016-10-2454555454146,000540
2016-10-2154555455104,000550
2016-10-2055565354669,000540
2016-10-1954555454222,000540
2016-10-175454535470,000540
2016-10-135353535317,000530
2016-10-12535453539,000530
2016-10-115354535372,000530
2016-10-0753535353186,000530
2016-10-065354535426,000540
2016-10-0555555353267,000530
2016-10-0453565355746,000550
2016-10-035354535412,000540
2016-09-3053545353111,000530
2016-09-295354535356,000530
2016-09-285354525369,000530
2016-09-275454535395,000530
2016-09-265353535345,000530
2016-09-235454535353,000530
2016-09-2153535253101,000530
2016-09-2053535353110,000530
2016-09-165354535321,000530
2016-09-155353535351,000530
2016-09-1453545353137,000530
2016-09-135454535466,000540
2016-09-1253545354187,000540
2016-09-095454535495,000540
2016-09-0854555354357,000540
2016-09-075353535388,000530
2016-09-0653545354110,000540
2016-09-055354535388,000530
2016-09-025353525339,000530
2016-09-0153545253165,000530
2016-08-315353525294,000520
2016-08-305353535352,000530
2016-08-295454535391,000530
2016-08-2653535253198,000530
2016-08-255454535340,000530
2016-08-2452535253178,000530
2016-08-2352525252129,000520
2016-08-2252535152268,000520
2016-08-1954555253330,000530
2016-08-185354535490,000540
2016-08-175354535327,000530
2016-08-1654545353354,000530
2016-08-1554555354350,000540
2016-08-1255555355121,000550
2016-08-1054555355113,000550
2016-08-0954555455128,000550
2016-08-0854555354300,000540
2016-08-055455535385,000530
2016-08-045455545565,000550
2016-08-0354555354162,000540
2016-08-0254555455141,000550
2016-08-0155555354177,000540
2016-07-2955565355638,000550
2016-07-285354525390,000530
2016-07-2753545253150,000530
2016-07-2653545254104,000540
2016-07-2552545253199,000530
2016-07-2253535152123,000520
2016-07-2152535153397,000530
2016-07-2051525051295,000510
2016-07-195252515182,000510
2016-07-155152515281,000520
2016-07-145152515249,000520
2016-07-1352525151192,000510
2016-07-1252535151140,000510
2016-07-115152515265,000520
2016-07-085050495045,000500
2016-07-075151505052,000500
2016-07-0650515051119,000510
2016-07-0552525151139,000510
2016-07-045152515212,000520
2016-07-015152515233,000520
2016-06-305252515135,000510
2016-06-2951525151133,000510
2016-06-2848514850129,000500
2016-06-2748504849397,000490
2016-06-2451514648638,000480
2016-06-2350514951143,000510
2016-06-2251525050294,000500
2016-06-215152515262,000520
2016-06-2051525151180,000510
2016-06-1752525151178,000510
2016-06-1652525151178,000510
2016-06-1551535153200,000530
2016-06-1452535151249,000510
2016-06-1353535252150,000520
2016-06-1053545353104,000530
2016-06-095454535350,000530
2016-06-085454535447,000540
2016-06-0754555454179,000540
2016-06-0653545354177,000540
2016-06-035454535365,000530
2016-06-0254545454190,000540
2016-06-0154555454164,000540
2016-05-315556555559,000550
2016-05-3055565456228,000560
2016-05-2755565455226,000550
2016-05-265455545466,000540
2016-05-2555555454193,000540
2016-05-2455555355166,000550
2016-05-2355555354276,000540
2016-05-2054555455327,000550
2016-05-195354535422,000540
2016-05-1854555353160,000530
2016-05-175454535496,000540
2016-05-1654545353155,000530
2016-05-1354545353100,000530
2016-05-125455545452,000540
2016-05-1155555455121,000550
2016-05-1055565455189,000550
2016-05-0955565455237,000550
2016-05-0653565355331,000550
2016-05-0253545353179,000530
2016-04-28565654541,163,000540
2016-04-2758595759877,000590
2016-04-2658585658876,000580
2016-04-2558595758460,000580
2016-04-2257585658218,000580
2016-04-2156585658341,000580
2016-04-2056575556456,000560
2016-04-1957575556682,000560
2016-04-18555955562,351,000560
2016-04-1555565355742,000550
2016-04-1455565355799,000550
2016-04-1353555355448,000550
2016-04-125354535357,000530
2016-04-1153545253162,000530
2016-04-0852545154320,000540
2016-04-0752545254260,000540
2016-04-0651535152203,000520
2016-04-0553535252508,000520
2016-04-0453535353132,000530
2016-04-0153545254245,000540
2016-03-3154545353199,000530
2016-03-3054545354254,000540
2016-03-2954545354287,000540
2016-03-2855565254587,000540
2016-03-2557575555413,000550
2016-03-2455575557671,000570
2016-03-23555754551,530,000550
2016-03-2253555354199,000540
2016-03-1853545252126,000520
2016-03-1753545253178,000530
2016-03-1653545353233,000530
2016-03-1554545354219,000540
2016-03-1453555355389,000550
2016-03-1152535252194,000520
2016-03-105153515281,000520
2016-03-095252515144,000510
2016-03-0852525151211,000510
2016-03-0752535253151,000530
2016-03-0452535153145,000530
2016-03-035353525249,000520
2016-03-0252535153327,000530
2016-03-0152525151134,000510
2016-02-2950525051519,000510
2016-02-2649514949216,000490
2016-02-2548504849138,000490
2016-02-2448494848253,000480
2016-02-2350504949194,000490
2016-02-2248504850109,000500
2016-02-1949494848133,000480
2016-02-1849504949137,000490
2016-02-1750504848300,000480
2016-02-1649504949382,000490
2016-02-1547484648587,000480
2016-02-1246464445610,000450
2016-02-1049504848507,000480
2016-02-0950504850507,000500
2016-02-0850525052162,000520
2016-02-0552524950529,000500
2016-02-0451535153118,000530
2016-02-0352525152167,000520
2016-02-0254545252317,000520
2016-02-0155555454312,000540
2016-01-29555552541,455,000540
2016-01-2852545153401,000530
2016-01-2752535152308,000520
2016-01-2650515051148,000510
2016-01-2550514950272,000500
2016-01-2248504849541,000490
2016-01-2149514747530,000470
2016-01-2052524850825,000500
2016-01-1952535153141,000530
2016-01-1850514951364,000510
2016-01-1553535152239,000520
2016-01-1452525052464,000520
2016-01-135454535390,000530
2016-01-1254545153720,000530
2016-01-0853555354158,000540
2016-01-0755565454335,000540
2016-01-0658585656313,000560
2016-01-0557585658118,000580
2016-01-0455585558444,000580

分割・併合履歴 : [2018-09-26]1株→0.1株