[1850 東証2部] 南海辰村建設 日足 時系列データ

[1850 東証2部] 南海辰村建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1364.0064.0062.0063.0045100028450000
2017-12-1262.0065.0061.0063.00142800090424000
2017-12-1162.0062.0061.0062.001560009654000
2017-12-0861.0062.0061.0061.00780004775000
2017-12-0761.0062.0061.0061.001070006530000
2017-12-0661.0062.0061.0061.00850005189000
2017-12-0561.0062.0061.0062.00700004283000
2017-12-0462.0062.0061.0061.0016300010045000
2017-12-0162.0063.0061.0062.001390008599000
2017-11-3062.0062.0061.0061.001070006627000
2017-11-2962.0063.0062.0062.00460002853000
2017-11-2862.0063.0062.0062.00930005770000
2017-11-2762.0063.0061.0063.0028500017602000
2017-11-2462.0062.0061.0062.0016700010295000
2017-11-2262.0063.0061.0062.00670004154000
2017-11-2162.0063.0062.0062.00920005705000
2017-11-2062.0063.0061.0063.0017000010517000
2017-11-1762.0062.0061.0062.001510009361000
2017-11-1662.0063.0062.0062.0022900014266000
2017-11-1562.0062.0061.0061.0020700012826000
2017-11-1462.0063.0062.0062.001590009892000
2017-11-1363.0063.0062.0062.001210007582000
2017-11-1063.0063.0062.0062.0029900018791000
2017-11-0963.0064.0062.0063.0076000047907000
2017-11-0863.0063.0062.0063.001090006860000
2017-11-0762.0063.0062.0063.001490009252000
2017-11-0663.0063.0062.0062.001440009014000
2017-11-0263.0064.0062.0062.0036200022752000
2017-11-0163.0064.0063.0063.0019300012214000
2017-10-3163.0064.0062.0063.00109100068638000
2017-10-3067.0067.0065.0066.001982000131455000
2017-10-2763.0070.0063.0070.002761000183298000
2017-10-2662.0062.0061.0062.001340008306000
2017-10-2562.0062.0061.0062.0017400010786000
2017-10-2462.0062.0062.0062.00800004960000
2017-10-2362.0063.0062.0062.0056600035095000
2017-10-2062.0063.0062.0062.001020006339000
2017-10-1962.0062.0062.0062.00600003720000
2017-10-1863.0063.0062.0062.001190007480000
2017-10-1763.0063.0062.0063.0017900011275000
2017-10-1662.0063.0062.0063.0042100026466000
2017-10-1362.0063.0061.0062.0016500010230000
2017-10-1263.0063.0062.0062.0018600011534000
2017-10-1162.0063.0062.0063.00510003178000
2017-10-1062.0063.0061.0062.0018000011261000
2017-10-0662.0062.0062.0062.00720004464000
2017-10-0562.0062.0061.0061.00520003223000
2017-10-0463.0063.0061.0062.0038300023770000
2017-10-0362.0063.0061.0063.0029000017946000
2017-10-0262.0062.0061.0062.0021400013154000
2017-09-2961.0062.0061.0062.0016800010379000
2017-09-2862.0062.0061.0062.0018300011326000
2017-09-2762.0062.0061.0062.00530003273000
2017-09-2663.0063.0062.0062.00770004807000
2017-09-2561.0062.0061.0062.001020006293000
2017-09-2262.0062.0061.0062.00860005331000
2017-09-2162.0062.0062.0062.001190007378000
2017-09-2062.0063.0061.0063.001440008972000
2017-09-1963.0063.0062.0062.00990006169000
2017-09-1562.0063.0062.0062.001130007008000
2017-09-1462.0062.0061.0062.0016600010281000
2017-09-1362.0062.0061.0062.00290001785000
2017-09-1261.0062.0061.0062.0019100011811000
2017-09-1161.0062.0061.0061.00610003744000
2017-09-0861.0062.0061.0061.001130006899000
2017-09-0761.0062.0061.0062.00560003422000
2017-09-0661.0062.0061.0061.001050006406000
2017-09-0562.0062.0061.0061.0018900011703000
2017-09-0463.0063.0062.0063.001080006750000
2017-09-0162.0063.0062.0063.00520003257000
2017-08-3162.0062.0062.0062.00370002294000
2017-08-3062.0063.0062.0062.00740004590000
2017-08-2962.0063.0062.0062.001370008495000
2017-08-2863.0063.0062.0063.001150007229000
2017-08-2563.0063.0062.0062.00500003106000
2017-08-2462.0063.0061.0062.0035900022261000
2017-08-2363.0063.0062.0062.00620003882000
2017-08-2263.0063.0062.0063.00800004995000
2017-08-2162.0063.0062.0062.007000437000
2017-08-1863.0064.0062.0062.00610003826000
2017-08-1763.0064.0062.0064.001090006847000
2017-08-1662.0063.0062.0062.00560003499000
2017-08-1563.0064.0062.0063.00360002268000
2017-08-1462.0063.0062.0063.0018900011872000
2017-08-1063.0063.0062.0062.001030006440000
2017-08-0963.0064.0062.0062.0036800023203000
2017-08-0863.0064.0063.0064.00600003791000
2017-08-0763.0064.0063.0064.001050006660000
2017-08-0464.0064.0063.0063.00670004279000
2017-08-0364.0064.0063.0063.00290001842000
2017-08-0263.0065.0063.0064.0032500020711000
2017-08-0163.0063.0063.0063.0016600010458000
2017-07-3164.0064.0063.0063.0098000062357000
2017-07-2866.0066.0065.0065.0040300026421000
2017-07-2765.0066.0065.0066.0030100019607000
2017-07-2664.0065.0064.0064.001420009128000
2017-07-2564.0065.0064.0064.001180007584000
2017-07-2464.0065.0064.0064.00380002437000
2017-07-2164.0065.0064.0065.0018700011994000
2017-07-2064.0064.0064.0064.00350002240000
2017-07-1964.0065.0064.0064.00580003714000
2017-07-1865.0065.0064.0065.0042500027229000
2017-07-1465.0065.0064.0065.0043600028296000
2017-07-1365.0067.0065.0065.0059400039364000
2017-07-1265.0067.0065.0065.0092400060444000
2017-07-1165.0065.0064.0065.0031200020136000
2017-07-1065.0065.0064.0065.001000006491000
2017-07-0764.0065.0064.0064.00780005005000
2017-07-0665.0066.0064.0065.0060800039618000
2017-07-0564.0065.0063.0065.0019900012744000
2017-07-0464.0064.0063.0063.0036100023063000
2017-07-0364.0064.0064.0064.00940006016000
2017-06-3064.0064.0063.0064.0016700010682000
2017-06-2964.0065.0064.0064.0033000021160000
2017-06-2865.0065.0064.0064.00610003908000
2017-06-2765.0065.0064.0064.001380008900000
2017-06-2664.0065.0063.0065.0016400010501000
2017-06-2364.0065.0064.0064.00950006084000
2017-06-2264.0065.0064.0064.0030700019649000
2017-06-2165.0065.0064.0064.0022400014483000
2017-06-2065.0067.0065.0065.0046200030286000
2017-06-1963.0065.0063.0065.0039800025740000
2017-06-1664.0065.0063.0065.0018400011780000
2017-06-1565.0065.0063.0064.0047900030888000
2017-06-1464.0065.0064.0065.00620004023000
2017-06-1364.0064.0063.0064.00870005562000
2017-06-1264.0065.0063.0065.0026300016820000
2017-06-0963.0064.0062.0064.0037800023779000
2017-06-0864.0064.0062.0062.0054800034712000
2017-06-0765.0065.0063.0064.0037400023937000
2017-06-0665.0065.0064.0064.00910005901000
2017-06-0565.0066.0064.0065.001150007480000
2017-06-0265.0066.0064.0065.0047500030873000
2017-06-0163.0065.0063.0065.0020500013040000
2017-05-3164.0065.0063.0064.00760004857000
2017-05-3064.0064.0063.0064.00770004915000
2017-05-2964.0064.0064.0064.001030006592000
2017-05-2664.0065.0063.0064.0027000017296000
2017-05-2564.0064.0064.0064.0037400023936000
2017-05-2465.0065.0064.0064.00630004060000
2017-05-2364.0065.0064.0064.00920005902000
2017-05-2264.0065.0063.0065.001090006971000
2017-05-1964.0064.0063.0064.0026700017052000
2017-05-1863.0064.0062.0063.0078900049716000
2017-05-1766.0066.0064.0065.0025000016237000
2017-05-1664.0066.0064.0066.0043100027892000
2017-05-1565.0065.0064.0065.0028000018183000
2017-05-1264.0065.0063.0065.0018000011509000
2017-05-1165.0065.0063.0064.0055200035342000
2017-05-1064.0065.0064.0065.0019700012782000
2017-05-0966.0066.0064.0064.0034500022369000
2017-05-0866.0066.0064.0065.0065600042659000
2017-05-0266.0066.0063.0065.0091400058731000
2017-05-0166.0068.0065.0065.0052000034467000
2017-04-2864.0067.0063.0065.002691000175138000
2017-04-2769.0073.0069.0072.002101000148812000
2017-04-2667.0068.0065.0068.0052400034961000
2017-04-2566.0067.0065.0066.0053700035474000
2017-04-2463.0066.0062.0065.0067400043336000
2017-04-2162.0063.0061.0063.0024400015072000
2017-04-2061.0062.0060.0061.001550009516000
2017-04-1961.0062.0061.0061.0020100012275000
2017-04-1861.0062.0061.0061.0019800012099000
2017-04-1759.0061.0059.0061.001350008080000
2017-04-1460.0061.0060.0060.0019100011492000
2017-04-1359.0061.0059.0060.0019100011440000
2017-04-1261.0062.0060.0060.0047100028486000
2017-04-1161.0062.0060.0062.0034900021376000
2017-04-1062.0063.0061.0061.0018800011653000
2017-04-0761.0063.0061.0061.0030600018814000
2017-04-0662.0062.0061.0062.0040100024820000
2017-04-0562.0063.0061.0062.0031800019636000
2017-04-0463.0064.0061.0062.0060900038004000
2017-04-0364.0065.0063.0063.0037100023691000
2017-03-3165.0065.0062.0065.00113300072583000
2017-03-3067.0067.0065.0066.0043000028501000
2017-03-2968.0069.0066.0067.0071600048278000
2017-03-2865.0069.0064.0068.002576000170359000
2017-03-2767.0077.0064.0065.0012249000830606000
2017-03-2459.0059.0058.0059.00610003586000
2017-03-2358.0059.0058.0059.00880005183000
2017-03-2259.0059.0058.0058.00490002859000
2017-03-2159.0060.0059.0059.0019500011542000
2017-03-1759.0060.0058.0060.0041900024803000
2017-03-1660.0060.0058.0059.0027600016288000
2017-03-1559.0060.0059.0059.00670003954000
2017-03-1460.0060.0059.0059.001480008829000
2017-03-1360.0061.0059.0059.001110006644000
2017-03-1060.0061.0060.0061.001460008784000
2017-03-0960.0061.0060.0060.0035900021659000
2017-03-0860.0060.0059.0060.0075900045539000
2017-03-0759.0060.0059.0060.0019900011756000
2017-03-0660.0060.0059.0059.00940005581000
2017-03-0359.0060.0058.0060.001440008498000
2017-03-0259.0060.0059.0059.001440008515000
2017-03-0158.0059.0058.0059.00830004892000
2017-02-2859.0059.0058.0058.001410008235000
2017-02-2759.0059.0058.0059.0021900012920000
2017-02-2459.0059.0058.0059.001410008250000
2017-02-2359.0059.0057.0058.0032600019185000
2017-02-2258.0058.0057.0058.00770004455000
2017-02-2157.0059.0057.0058.0034200019777000
2017-02-2058.0058.0057.0057.00300001717000
2017-02-1758.0059.0058.0058.001310007599000
2017-02-1658.0059.0058.0058.00280001644000
2017-02-1558.0058.0057.0058.00850004928000
2017-02-1458.0058.0057.0058.001320007655000
2017-02-1358.0059.0058.0058.00750004357000
2017-02-1058.0059.0058.0058.001110006463000
2017-02-0958.0058.0057.0058.001690009793000
2017-02-0858.0058.0057.0058.0028900016626000
2017-02-0758.0058.0057.0058.001150006667000
2017-02-0657.0058.0057.0058.0022400012977000
2017-02-0358.0058.0057.0057.00720004139000
2017-02-0258.0058.0057.0058.00740004289000
2017-02-0158.0059.0057.0058.0026500015368000
2017-01-3158.0059.0057.0058.0062200036085000
2017-01-3059.0060.0059.0060.0033900020098000
2017-01-2759.0060.0058.0059.0020400012054000
2017-01-2659.0060.0058.0059.0029600017417000
2017-01-2558.0059.0057.0059.0039100022616000
2017-01-2458.0058.0057.0057.00490002807000
2017-01-2357.0058.0057.0057.00730004163000
2017-01-2058.0059.0056.0057.0044500025429000
2017-01-1958.0059.0057.0059.001210007009000
2017-01-1857.0058.0056.0058.0067200038459000
2017-01-1758.0058.0057.0057.001280007326000
2017-01-1658.0059.0057.0057.001220007031000
2017-01-1358.0058.0057.0058.00620003588000
2017-01-1258.0058.0057.0058.0039300022772000
2017-01-1159.0059.0058.0058.001190006942000
2017-01-1059.0059.0058.0058.0022400013049000
2017-01-0659.0059.0058.0059.001040006109000
2017-01-0559.0059.0058.0059.0033100019462000
2017-01-0458.0059.0058.0059.0023100013582000
2016-12-3058.0059.0057.0059.0017700010262000
2016-12-2959.0059.0058.0058.00880005176000
2016-12-2859.0060.0058.0058.0025600014964000
2016-12-2758.0059.0057.0059.0037800021917000
2016-12-2658.0059.0058.0058.0038500022361000
2016-12-2258.0059.0058.0058.001120006519000
2016-12-2159.0059.0058.0058.0021900012861000
2016-12-2058.0059.0058.0059.0018200010720000
2016-12-1959.0060.0058.0059.0049500029180000
2016-12-1660.0060.0059.0059.0028000016748000
2016-12-1560.0061.0060.0060.0051500031020000
2016-12-1461.0062.0060.0060.0063400038441000
2016-12-1361.0061.0059.0060.0047900028793000
2016-12-1261.0062.0059.0061.0074600045277000
2016-12-0958.0060.0058.0060.0057300034158000

   ※ 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。 

Twitter