[1850 大証2部] 南海辰村 日足 時系列データ

[1850 大証2部] 南海辰村 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1246.0046.0045.0046.001090004939000
2013-07-1144.0046.0044.0046.001620007257000
2013-07-1046.0046.0045.0045.0033900015338000
2013-07-0946.0047.0045.0047.0023000010602000
2013-07-0847.0048.0045.0045.0053600025098000
2013-07-0546.0046.0044.0046.0060000027114000
2013-07-0442.0046.0041.0044.00118500052018000
2013-07-0342.0042.0041.0042.0029800012315000
2013-07-0241.0043.0039.0041.0075200030573000
2013-07-0140.0041.0039.0040.001860007487000
2013-06-2838.0040.0038.0040.002390009350000
2013-06-2738.0039.0036.0039.0030200011354000
2013-06-2639.0039.0037.0037.0032300012177000
2013-06-2539.0040.0038.0039.001410005498000
2013-06-2440.0040.0039.0040.00320001261000
2013-06-2140.0040.0038.0039.0028700011226000
2013-06-2041.0041.0040.0040.00610002469000
2013-06-1940.0041.0040.0041.00970003962000
2013-06-1840.0041.0039.0040.001010004036000
2013-06-1739.0040.0039.0040.001400005497000
2013-06-1439.0040.0039.0039.001000003906000
2013-06-1339.0040.0038.0038.0034700013488000
2013-06-1239.0040.0039.0040.001590006237000
2013-06-1141.0041.0040.0040.001800007356000
2013-06-1039.0040.0039.0040.0032500012859000
2013-06-0738.0040.0036.0038.0097400036681000
2013-06-0645.0046.0038.0040.00160900066887000
2013-06-0547.0047.0046.0046.0028600013386000
2013-06-0446.0046.0045.0046.0034100015658000
2013-06-0346.0047.0046.0046.001150005332000
2013-05-3147.0049.0047.0047.0039100018755000
2013-05-3047.0048.0046.0047.001850008678000
2013-05-2948.0048.0047.0047.0026700012653000
2013-05-2847.0048.0047.0047.001230005815000
2013-05-2749.0049.0047.0048.0044900021442000
2013-05-2449.0050.0047.0049.0054400026278000
2013-05-2351.0052.0048.0049.0080200039519000
2013-05-2251.0052.0050.0052.0056600028665000
2013-05-2151.0052.0050.0051.001370006986000
2013-05-2051.0052.0051.0051.0043700022370000
2013-05-1748.0050.0048.0050.0059500029242000
2013-05-1649.0050.0046.0048.0093400044749000
2013-05-1551.0052.0049.0051.0088800044623000
2013-05-1451.0052.0051.0051.0039500020225000
2013-05-1352.0052.0051.0051.0055900028831000
2013-05-1052.0053.0051.0051.0035000018090000
2013-05-0954.0054.0051.0051.0049300025944000
2013-05-0854.0054.0052.0053.0045100024033000
2013-05-0753.0054.0053.0054.0040100021276000
2013-05-0252.0053.0052.0052.0051000026670000
2013-05-0152.0053.0052.0052.0026200013678000
2013-04-3051.0053.0051.0052.0035600018462000
2013-04-2654.0054.0051.0051.0054400028559000
2013-04-2555.0055.0053.0054.0089800048542000
2013-04-2455.0056.0054.0056.002669000146783000
2013-04-2356.0057.0053.0055.003696000204399000
2013-04-2251.0054.0050.0053.00188600098337000
2013-04-1950.0051.0049.0050.0053900026971000
2013-04-1850.0051.0050.0050.0024000012170000
2013-04-1751.0052.0050.0051.0056100028576000
2013-04-1650.0051.0049.0051.0050300025118000
2013-04-1552.0052.0050.0050.0045600023301000
2013-04-1253.0053.0050.0052.0099700051648000
2013-04-1153.0055.0052.0053.002455000130393000
2013-04-1050.0053.0049.0053.00149000075700000
2013-04-0951.0051.0049.0050.0073200036734000
2013-04-0848.0050.0047.0050.0099200048543000
2013-04-0547.0048.0047.0048.0053800025518000
2013-04-0445.0047.0045.0047.0047000021407000
2013-04-0344.0046.0044.0046.0034500015438000
2013-04-0243.0044.0042.0043.0047600020378000
2013-04-0146.0046.0044.0044.0033500015112000
2013-03-2947.0048.0046.0046.0044500020847000
2013-03-2848.0049.0047.0047.002110009963000
2013-03-2748.0049.0047.0049.0023600011243000
2013-03-2650.0050.0048.0049.0036900017860000
2013-03-2549.0050.0048.0049.0058900028830000
2013-03-2248.0052.0048.0051.00156800078845000
2013-03-2149.0049.0047.0049.0029400014075000
2013-03-1948.0049.0048.0048.0027700013307000
2013-03-1848.0049.0048.0048.001430006880000
2013-03-1549.0049.0047.0048.0055800026791000
2013-03-1447.0050.0047.0049.0040800019740000
2013-03-1350.0050.0047.0047.0055300026866000
2013-03-1251.0051.0049.0050.0033100016596000
2013-03-1150.0051.0049.0051.0042600021364000
2013-03-0850.0051.0049.0051.0032100016026000
2013-03-0751.0051.0049.0049.001830009161000
2013-03-0652.0052.0050.0051.0040000020160000
2013-03-0551.0052.0050.0052.0047900024658000
2013-03-0449.0052.0049.0051.0071400035975000
2013-03-0149.0049.0048.0049.001470007106000
2013-02-2847.0049.0047.0049.0037600018055000
2013-02-2747.0048.0046.0047.0031600014828000
2013-02-2646.0047.0046.0047.001490006901000
2013-02-2547.0048.0046.0048.001280005996000
2013-02-2248.0048.0046.0047.0033300015452000
2013-02-2148.0049.0047.0047.0031200014963000
2013-02-2048.0049.0048.0048.001900009231000
2013-02-1947.0050.0047.0049.0053600026085000
2013-02-1845.0047.0044.0047.0054100024861000
2013-02-1546.0047.0041.0045.00116500051345000
2013-02-1448.0048.0046.0046.0029600013994000
2013-02-1351.0051.0047.0048.00109200053612000
2013-02-1253.0053.0051.0051.0031300016250000
2013-02-0852.0053.0051.0053.0051700026883000
2013-02-0753.0054.0052.0053.0036300019191000
2013-02-0654.0055.0052.0053.0093700049994000
2013-02-0554.0055.0052.0055.00105800056518000
2013-02-0452.0053.0052.0053.0065600034399000
2013-02-0151.0052.0050.0052.0039300020000000
2013-01-3152.0053.0050.0051.00179800092603000
2013-01-3051.0055.0051.0055.002042000108271000
2013-01-2950.0052.0049.0052.0052500026656000
2013-01-2851.0054.0050.0050.002622000135988000
2013-01-2544.0052.0044.0050.002853000140969000
2013-01-2444.0045.0043.0044.0063200027781000
2013-01-2348.0048.0045.0045.0076800035464000
2013-01-2249.0049.0047.0048.0051400024736000
2013-01-2150.0050.0049.0049.0046200022824000
2013-01-1849.0051.0049.0050.0054600027076000
2013-01-1752.0052.0048.0049.00104500051891000
2013-01-1654.0054.0050.0051.00131000068170000
2013-01-1556.0056.0054.0054.00125400068785000
2013-01-1157.0058.0055.0055.00110600062133000
2013-01-1059.0059.0055.0055.002095000118880000
2013-01-0953.0062.0051.0057.007626000420194000
2013-01-0846.0055.0045.0053.003912000195623000
2013-01-0745.0046.0044.0045.00116200052002000
2013-01-0444.0045.0043.0045.00125100055215000
2012-12-2842.0043.0038.0043.00173100070154000
2012-12-2739.0042.0039.0041.00233100093721000
2012-12-2637.0038.0036.0037.0041500015381000
2012-12-2537.0038.0036.0037.0032300011969000
2012-12-2137.0038.0036.0036.0046800017274000
2012-12-2038.0038.0036.0037.0049400018394000
2012-12-1936.0039.0035.0038.00102700038263000
2012-12-1837.0037.0034.0036.00109100038773000
2012-12-1738.0038.0036.0038.0042600015846000
2012-12-1436.0038.0036.0038.0065100023811000
2012-12-1336.0037.0035.0036.002060007458000
2012-12-1236.0037.0035.0035.002700009788000
2012-12-1136.0037.0034.0037.0052100018521000
2012-12-1036.0038.0035.0037.00124100045149000
2012-12-0734.0035.0033.0035.0029900010243000
2012-12-0634.0035.0034.0034.0029800010139000
2012-12-0533.0035.0033.0033.0032300010883000
2012-12-0435.0035.0033.0034.0032100010917000
2012-12-0335.0035.0033.0035.0075300025965000
2012-11-3031.0035.0031.0033.00105300034155000
2012-11-2930.0031.0030.0030.001370004140000
2012-11-2830.0030.0029.0030.003120009344000
2012-11-2730.0031.0030.0030.0037200011180000
2012-11-2630.0032.0030.0030.0087300026956000
2012-11-2231.0032.0030.0030.0081500024830000
2012-11-2130.0031.0030.0030.00920002761000
2012-11-2031.0031.0030.0030.0043200012978000
2012-11-1931.0031.0030.0030.002570007929000
2012-11-1630.0031.0029.0031.0036000010918000
2012-11-1529.0030.0029.0030.001300003772000
2012-11-1429.0029.0028.0028.00570001601000
2012-11-1329.0029.0028.0029.00500001426000
2012-11-1229.0029.0028.0029.001380003990000
2012-11-0929.0029.0029.0029.0011000319000
2012-11-0828.0029.0028.0029.00480001388000
2012-11-0729.0029.0028.0029.00580001677000
2012-11-0629.0030.0029.0029.001230003568000
2012-11-0529.0030.0029.0029.0017000494000
2012-11-0229.0029.0029.0029.0028000812000
2012-11-0130.0030.0029.0029.0017000500000
2012-10-3131.0031.0029.0030.00820002470000
2012-10-3030.0030.0030.0030.0032000960000
2012-10-2930.0030.0030.0030.001390004170000
2012-10-2631.0031.0029.0030.002120006403000
2012-10-2530.0030.0029.0030.0047400014190000
2012-10-2429.0030.0029.0029.00630001829000
2012-10-2329.0029.0028.0029.002160006262000
2012-10-2228.0029.0028.0028.00640001794000
2012-10-1929.0029.0028.0028.00990002822000
2012-10-1828.0029.0028.0029.004000114000
2012-10-1727.0029.0027.0028.002940008236000
2012-10-1627.0028.0027.0028.00670001817000
2012-10-1527.0028.0027.0027.00430001170000
2012-10-1227.0028.0027.0027.00550001506000
2012-10-1127.0027.0027.0027.00540001458000
2012-10-1028.0028.0028.0028.001910005348000
2012-10-0929.0029.0028.0028.0023000651000
2012-10-0529.0029.0029.0029.0022000638000
2012-10-0428.0029.0028.0029.00530001507000
2012-10-0328.0029.0028.0028.001150003236000
2012-10-0228.0030.0028.0030.002130006169000
2012-10-0130.0030.0029.0029.002350006881000
2012-09-2829.0031.0029.0029.0061800018401000
2012-09-2728.0029.0028.0029.001160003311000
2012-09-2628.0028.0027.0028.0027000753000
2012-09-2528.0028.0028.0028.00840002352000
2012-09-2429.0029.0028.0028.00410001175000
2012-09-2128.0029.0028.0028.001050002943000
2012-09-2028.0029.0028.0028.00870002437000
2012-09-1928.0028.0028.0028.00400001120000
2012-09-1827.0029.0027.0028.001090003032000
2012-09-1427.0028.0027.0028.0036000976000
2012-09-1327.0028.0027.0027.00550001490000
2012-09-1226.0027.0026.0027.003040008096000
2012-09-1126.0027.0026.0027.00680001801000
2012-09-1026.0027.0026.0027.00530001390000
2012-09-0727.0027.0027.0027.0036000972000
2012-09-0627.0027.0026.0027.0035000931000
2012-09-0527.0027.0027.0027.002840007668000
2012-09-0427.0028.0027.0027.001200003241000
2012-09-0328.0028.0027.0028.001130003116000
2012-08-3128.0028.0027.0028.001040002885000
2012-08-3028.0030.0027.0028.0057300016316000
2012-08-2927.0027.0027.0027.002760007452000
2012-08-2827.0027.0027.0027.0017000459000
2012-08-2727.0028.0027.0027.0029000788000
2012-08-2428.0028.0027.0027.001070002937000
2012-08-2328.0028.0027.0028.001980005525000
2012-08-2229.0029.0027.0028.0046800013066000
2012-08-2127.0029.0027.0028.001860005140000
2012-08-2027.0028.0027.0027.00540001488000
2012-08-1727.0028.0027.0027.00580001609000
2012-08-1627.0028.0027.0027.00420001146000
2012-08-1527.0027.0027.0027.00910002457000
2012-08-1427.0028.0027.0027.001870005083000
2012-08-1327.0027.0027.0027.0011000297000
2012-08-1028.0028.0027.0027.00490001330000
2012-08-0927.0027.0027.0027.006000162000
2012-08-0828.0028.0027.0027.0034000948000
2012-08-0727.0028.0027.0027.0023000631000
2012-08-0627.0027.0027.0027.00630001701000
2012-08-0327.0027.0026.0027.002650007154000
2012-08-0227.0028.0027.0027.00440001193000
2012-08-0127.0028.0027.0027.0018000491000
2012-07-3128.0028.0027.0028.001320003682000
2012-07-3029.0029.0028.0028.00630001791000
2012-07-2728.0029.0028.0028.00680001911000
2012-07-2626.0028.0026.0028.002660007195000
2012-07-2527.0027.0026.0027.001410003794000
2012-07-2428.0028.0027.0027.001560004254000
2012-07-2327.0028.0027.0028.002640007241000
2012-07-2028.0029.0028.0028.001140003230000
2012-07-1928.0028.0028.0028.00840002352000
2012-07-1828.0028.0028.0028.001430004004000
2012-07-1729.0030.0028.0028.002550007392000
2012-07-1329.0030.0029.0029.00490001437000
2012-07-1229.0030.0029.0029.001280003715000
2012-07-1129.0030.0029.0029.002220006484000
2012-07-1030.0030.0029.0030.001000002990000
2012-07-0930.0031.0030.0030.00650001952000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog