1850 南海辰村建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	353	357	346	356	37,100	356
2023-12-28	339	350	339	343	22,100	343
2023-12-27	346	348	335	339	40,000	339
2023-12-26	324	345	322	342	88,000	342
2023-12-25	321	324	321	322	15,000	322
2023-12-22	326	328	319	321	29,700	321
2023-12-21	326	329	325	327	15,600	327
2023-12-20	326	329	326	328	15,400	328
2023-12-19	330	330	326	326	28,000	326
2023-12-18	332	332	323	325	29,900	325
2023-12-15	339	339	332	332	24,200	332
2023-12-14	333	336	327	335	79,800	335
2023-12-13	328	333	323	330	53,600	330
2023-12-12	321	329	319	325	55,200	325
2023-12-11	319	321	316	319	47,900	319
2023-12-08	318	320	317	319	44,200	319
2023-12-07	320	322	319	319	9,700	319
2023-12-06	320	323	318	322	8,100	322
2023-12-05	320	321	318	320	3,400	320
2023-12-04	323	323	320	321	11,900	321
2023-12-01	320	324	320	323	5,800	323
2023-11-30	321	324	320	321	7,800	321
2023-11-29	321	326	321	323	21,800	323
2023-11-28	318	324	318	323	13,800	323
2023-11-27	319	319	317	318	13,300	318
2023-11-24	316	317	314	317	8,200	317
2023-11-22	316	316	313	315	11,400	315
2023-11-21	312	316	312	314	12,600	314
2023-11-20	319	320	307	311	43,500	311
2023-11-17	315	318	310	318	26,700	318
2023-11-16	318	320	315	316	14,600	316
2023-11-15	318	320	318	320	2,100	320
2023-11-14	318	320	316	318	7,500	318
2023-11-13	322	322	317	320	9,000	320
2023-11-10	322	324	321	321	5,400	321
2023-11-09	321	324	320	324	9,300	324
2023-11-08	321	324	320	321	11,100	321
2023-11-07	322	326	321	322	7,300	322
2023-11-06	322	325	320	322	9,500	322
2023-11-02	319	322	318	321	4,600	321
2023-11-01	315	318	315	318	6,400	318
2023-10-31	322	322	315	315	21,900	315
2023-10-30	325	326	323	325	5,800	325
2023-10-27	325	325	323	324	10,400	324
2023-10-26	320	323	320	322	8,100	322
2023-10-25	323	325	321	323	8,000	323
2023-10-24	322	323	318	323	12,600	323
2023-10-23	326	326	322	322	12,300	322
2023-10-20	326	326	323	326	4,300	326
2023-10-19	325	326	324	326	2,900	326
2023-10-18	327	327	324	326	4,100	326
2023-10-17	324	326	324	326	2,200	326
2023-10-16	329	329	325	325	7,100	325
2023-10-13	329	329	327	328	1,900	328
2023-10-12	328	330	328	329	1,300	329
2023-10-11	330	331	328	330	4,000	330
2023-10-10	326	331	326	328	17,500	328
2023-10-06	324	329	320	327	21,800	327
2023-10-05	327	327	324	325	3,800	325
2023-10-04	327	330	322	322	24,500	322
2023-10-03	330	332	326	330	65,100	330
2023-10-02	329	333	327	333	46,100	333
2023-09-29	337	342	333	335	21,400	335
2023-09-28	329	340	328	334	79,400	334
2023-09-27	332	332	328	329	31,100	329
2023-09-26	330	331	329	331	7,900	331
2023-09-25	329	331	329	331	13,400	331
2023-09-22	329	330	328	330	3,300	330
2023-09-21	328	329	327	328	4,100	328
2023-09-20	329	332	327	331	12,600	331
2023-09-19	331	331	327	329	11,300	329
2023-09-15	332	332	330	331	3,100	331
2023-09-14	328	333	328	333	8,800	333
2023-09-13	330	330	328	328	5,700	328
2023-09-12	333	333	329	330	23,800	330
2023-09-11	335	335	330	332	8,300	332
2023-09-08	332	334	332	334	11,500	334
2023-09-07	333	336	332	334	17,700	334
2023-09-06	335	337	333	333	10,800	333
2023-09-05	335	337	333	335	18,800	335
2023-09-04	332	335	329	335	38,700	335
2023-09-01	332	332	331	332	11,100	332
2023-08-31	331	332	329	332	10,200	332
2023-08-30	330	332	329	331	14,900	331
2023-08-29	326	329	325	327	11,300	327
2023-08-28	325	328	325	326	10,600	326
2023-08-25	323	325	321	325	8,300	325
2023-08-24	320	323	320	322	11,000	322
2023-08-23	320	320	318	320	4,500	320
2023-08-22	321	321	319	320	2,000	320
2023-08-21	315	320	315	319	7,500	319
2023-08-18	315	319	313	319	16,300	319
2023-08-17	322	324	317	319	18,700	319
2023-08-16	323	325	322	324	7,400	324
2023-08-15	325	325	323	324	1,700	324
2023-08-14	325	325	324	325	8,800	325
2023-08-10	322	325	322	325	2,900	325
2023-08-09	322	323	322	322	4,000	322
2023-08-08	323	323	322	322	13,300	322
2023-08-07	326	326	322	322	5,200	322
2023-08-04	325	327	322	326	13,800	326
2023-08-03	326	327	323	324	18,400	324
2023-08-02	325	329	325	327	19,400	327
2023-08-01	324	331	324	331	16,100	331
2023-07-31	333	333	328	331	26,600	331
2023-07-28	331	334	329	330	9,200	330
2023-07-27	337	337	328	331	48,300	331
2023-07-26	336	337	334	337	6,500	337
2023-07-25	336	336	333	334	13,700	334
2023-07-24	332	335	332	334	14,700	334
2023-07-21	332	332	329	331	15,500	331
2023-07-20	331	331	329	331	6,000	331
2023-07-19	330	331	330	331	2,300	331
2023-07-18	330	330	328	328	12,000	328
2023-07-14	329	330	328	328	17,400	328
2023-07-13	329	329	329	329	7,600	329
2023-07-12	328	330	327	329	9,700	329
2023-07-11	328	328	324	328	14,900	328
2023-07-10	329	329	328	328	4,000	328
2023-07-07	329	329	328	328	7,300	328
2023-07-06	330	331	329	329	10,100	329
2023-07-05	329	331	328	330	12,800	330
2023-07-04	330	330	329	330	5,900	330
2023-07-03	329	330	327	330	13,100	330
2023-06-30	327	329	327	329	10,000	329
2023-06-29	330	330	327	327	7,200	327
2023-06-28	330	330	328	328	14,700	328
2023-06-27	330	331	326	329	12,000	329
2023-06-26	329	331	327	331	13,800	331
2023-06-23	331	333	328	328	10,000	328
2023-06-22	336	336	331	333	4,300	333
2023-06-21	330	331	327	331	30,800	331
2023-06-20	336	336	331	331	7,100	331
2023-06-19	328	336	328	336	17,500	336
2023-06-16	329	331	327	328	12,700	328
2023-06-15	331	332	327	329	24,100	329
2023-06-14	332	334	330	331	19,400	331
2023-06-13	333	334	332	332	5,700	332
2023-06-12	332	334	332	334	10,400	334
2023-06-09	332	333	331	333	13,500	333
2023-06-08	334	335	332	333	7,300	333
2023-06-07	335	336	333	334	19,100	334
2023-06-06	335	337	335	335	4,200	335
2023-06-05	337	338	334	336	14,800	336
2023-06-02	333	337	332	336	18,300	336
2023-06-01	333	336	332	333	4,600	333
2023-05-31	334	334	332	332	12,300	332
2023-05-30	337	337	334	334	6,700	334
2023-05-29	339	339	334	336	20,400	336
2023-05-26	340	340	336	338	21,300	338
2023-05-25	338	340	338	340	10,200	340
2023-05-24	339	341	336	340	16,700	340
2023-05-23	346	346	340	340	21,700	340
2023-05-22	344	347	343	346	17,800	346
2023-05-19	343	344	340	342	16,900	342
2023-05-18	346	346	342	343	20,100	343
2023-05-17	349	350	345	347	12,000	347
2023-05-16	345	350	345	350	20,400	350
2023-05-15	345	346	344	346	29,500	346
2023-05-12	347	350	345	345	17,700	345
2023-05-11	350	351	348	350	12,700	350
2023-05-10	346	352	346	351	12,200	351
2023-05-09	346	354	346	347	33,200	347
2023-05-08	338	347	338	344	24,200	344
2023-05-02	343	346	338	344	27,600	344
2023-05-01	339	342	335	342	47,400	342
2023-04-28	338	340	327	334	138,600	334
2023-04-27	360	361	350	354	44,300	354
2023-04-26	356	360	354	359	21,200	359
2023-04-25	360	362	353	357	29,400	357
2023-04-24	368	368	358	360	24,500	360
2023-04-21	369	369	360	364	43,300	364
2023-04-20	360	368	359	367	45,900	367
2023-04-19	359	365	357	358	34,900	358
2023-04-18	370	370	363	365	50,200	365
2023-04-17	353	368	348	365	101,500	365
2023-04-14	350	352	340	350	54,400	350
2023-04-13	349	353	345	348	83,700	348
2023-04-12	330	343	326	343	137,500	343
2023-04-11	327	328	324	327	17,900	327
2023-04-10	326	328	326	327	22,800	327
2023-04-07	323	325	322	325	24,900	325
2023-04-06	325	325	321	322	30,100	322
2023-04-05	326	327	321	325	20,000	325
2023-04-04	324	328	323	324	12,200	324
2023-04-03	316	326	316	324	28,600	324
2023-03-31	319	319	318	319	8,600	319
2023-03-30	320	321	313	321	20,100	321
2023-03-29	321	323	321	322	6,700	322
2023-03-28	321	323	320	321	16,700	321
2023-03-27	323	323	320	322	20,100	322
2023-03-24	323	323	316	321	17,900	321
2023-03-23	322	322	319	321	4,800	321
2023-03-22	321	321	319	319	11,400	319
2023-03-20	320	320	316	320	15,200	320
2023-03-17	316	320	316	320	16,700	320
2023-03-16	313	316	313	315	8,700	315
2023-03-15	316	317	314	315	5,100	315
2023-03-14	317	317	313	314	15,600	314
2023-03-13	319	322	315	319	25,800	319
2023-03-10	324	324	321	321	15,500	321
2023-03-09	323	325	322	322	40,900	322
2023-03-08	321	325	321	323	17,400	323
2023-03-07	320	324	320	321	24,300	321
2023-03-06	322	322	319	321	18,600	321
2023-03-03	318	322	316	319	42,700	319
2023-03-02	317	320	317	318	21,500	318
2023-03-01	313	317	313	317	29,300	317
2023-02-28	314	315	313	314	23,300	314
2023-02-27	311	313	311	312	29,000	312
2023-02-24	311	314	309	311	55,800	311
2023-02-22	311	311	310	310	11,700	310
2023-02-21	308	312	308	310	34,100	310
2023-02-20	309	309	307	307	45,500	307
2023-02-17	304	307	303	307	147,800	307
2023-02-16	316	316	312	312	30,000	312
2023-02-15	316	316	315	316	9,700	316
2023-02-14	319	319	316	316	14,800	316
2023-02-13	320	321	317	317	33,800	317
2023-02-10	322	327	319	325	26,200	325
2023-02-09	321	322	319	320	7,200	320
2023-02-08	317	320	317	320	7,900	320
2023-02-07	318	319	316	317	7,600	317
2023-02-06	320	320	315	318	19,200	318
2023-02-03	321	321	316	317	21,300	317
2023-02-02	322	325	320	320	10,900	320
2023-02-01	317	321	316	321	24,800	321
2023-01-31	319	321	314	318	98,500	318
2023-01-30	327	335	323	335	98,800	335
2023-01-27	323	323	320	322	17,900	322
2023-01-26	320	323	317	323	31,100	323
2023-01-25	317	321	316	319	23,500	319
2023-01-24	316	317	313	314	7,200	314
2023-01-23	314	315	314	315	14,500	315
2023-01-20	308	315	308	313	31,400	313
2023-01-19	306	308	306	308	8,200	308
2023-01-18	306	307	305	307	11,300	307
2023-01-17	305	307	305	306	15,600	306
2023-01-16	304	306	304	306	15,900	306
2023-01-13	304	306	304	304	11,500	304
2023-01-12	306	306	305	305	12,800	305
2023-01-11	305	306	304	306	6,400	306
2023-01-10	305	306	304	304	15,100	304
2023-01-06	303	305	303	304	12,000	304
2023-01-05	304	304	303	304	8,800	304
2023-01-04	303	305	303	305	8,900	305

分割・併合履歴： [2018-09-26]1株→0.1株

2024年09月
日	月	火	水	木	金	土
« 08月30日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30