[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 
2016-12-0958.0060.0058.0060.0057300034158000
2016-12-0859.0060.0058.0058.0054500032159000
2016-12-0758.0059.0058.0059.0064400037375000
2016-12-0657.0058.0056.0058.0029700016927000
2016-12-0557.0057.0056.0056.001090006180000
2016-12-0257.0057.0056.0057.0050400028265000
2016-12-0157.0057.0056.0057.0031000017657000
2016-11-3057.0058.0056.0057.0044100025129000
2016-11-2957.0058.0056.0058.0040900023320000
2016-11-2857.0057.0056.0056.0021900012337000
2016-11-2557.0057.0056.0056.0036800020898000
2016-11-2456.0057.0056.0057.0022500012683000
2016-11-2257.0057.0056.0056.0023700013289000
2016-11-2155.0056.0055.0056.0022700012648000
2016-11-1856.0056.0055.0055.0023600013042000
2016-11-1754.0056.0053.0055.0066700036615000
2016-11-1654.0054.0053.0054.00710003808000
2016-11-1553.0054.0053.0053.001680008949000
2016-11-1454.0054.0053.0053.00890004753000
2016-11-1153.0054.0053.0054.0024500012990000
2016-11-1054.0054.0052.0053.0075400039988000
2016-11-0953.0054.0051.0053.00135200070763000
2016-11-0853.0054.0053.0053.001090005800000
2016-11-0754.0054.0053.0053.0022700012170000
2016-11-0454.0055.0053.0054.0028600015430000
2016-11-0254.0055.0053.0054.0051500027760000
2016-11-0155.0056.0054.0056.0030200016616000
2016-10-3157.0058.0055.0055.00149200083463000
2016-10-2860.0061.0056.0058.003638000213123000
2016-10-2755.0057.0055.0056.0050000027954000
2016-10-2654.0055.0054.0055.0050400027422000
2016-10-2555.0055.0054.0054.00540002941000
2016-10-2454.0055.0054.0054.001460007887000
2016-10-2154.0055.0054.0055.001040005624000
2016-10-2055.0056.0053.0054.0066900036352000
2016-10-1954.0055.0054.0054.0022200012004000
2016-10-1853.0054.0053.0053.00910004851000
2016-10-1754.0054.0053.0054.00700003732000
2016-10-1453.0054.0053.0053.0017000906000
2016-10-1353.0053.0053.0053.0017000901000
2016-10-1253.0054.0053.0053.009000480000
2016-10-1153.0054.0053.0053.00720003838000
2016-10-0753.0053.0053.0053.001860009858000
2016-10-0653.0054.0053.0054.00260001398000
2016-10-0555.0055.0053.0053.0026700014261000
2016-10-0453.0056.0053.0055.0074600040596000
2016-10-0353.0054.0053.0054.0012000637000
2016-09-3053.0054.0053.0053.001110005885000
2016-09-2953.0054.0053.0053.00560002989000
2016-09-2853.0054.0052.0053.00690003645000
2016-09-2754.0054.0053.0053.00950005098000
2016-09-2653.0053.0053.0053.00450002385000
2016-09-2354.0054.0053.0053.00530002820000
2016-09-2153.0053.0052.0053.001010005341000
2016-09-2053.0053.0053.0053.001100005830000
2016-09-1653.0054.0053.0053.00210001116000
2016-09-1553.0053.0053.0053.00510002703000
2016-09-1453.0054.0053.0053.001370007268000
2016-09-1354.0054.0053.0054.00660003561000
2016-09-1253.0054.0053.0054.0018700010049000
2016-09-0954.0054.0053.0054.00950005095000
2016-09-0854.0055.0053.0054.0035700019283000
2016-09-0753.0053.0053.0053.00880004664000
2016-09-0653.0054.0053.0054.001100005907000
2016-09-0553.0054.0053.0053.00880004665000
2016-09-0253.0053.0052.0053.00390002065000
2016-09-0153.0054.0052.0053.001650008731000
2016-08-3153.0053.0052.0052.00940004951000
2016-08-3053.0053.0053.0053.00520002756000
2016-08-2954.0054.0053.0053.00910004872000
2016-08-2653.0053.0052.0053.0019800010493000
2016-08-2554.0054.0053.0053.00400002134000
2016-08-2452.0053.0052.0053.001780009377000
2016-08-2352.0052.0052.0052.001290006708000
2016-08-2252.0053.0051.0052.0026800013915000
2016-08-1954.0055.0052.0053.0033000017576000
2016-08-1853.0054.0053.0054.00900004844000
2016-08-1753.0054.0053.0053.00270001434000
2016-08-1654.0054.0053.0053.0035400018838000
2016-08-1554.0055.0053.0054.0035000018898000
2016-08-1255.0055.0053.0055.001210006533000
2016-08-1054.0055.0053.0055.001130006111000
2016-08-0954.0055.0054.0055.001280006926000
2016-08-0854.0055.0053.0054.0030000016001000
2016-08-0554.0055.0053.0053.00850004591000
2016-08-0454.0055.0054.0055.00650003539000
2016-08-0354.0055.0053.0054.001620008800000
2016-08-0254.0055.0054.0055.001410007663000
2016-08-0155.0055.0053.0054.001770009569000
2016-07-2955.0056.0053.0055.0063800034693000
2016-07-2853.0054.0052.0053.00900004782000
2016-07-2753.0054.0052.0053.001500007956000
2016-07-2653.0054.0052.0054.001040005513000
2016-07-2552.0054.0052.0053.0019900010483000
2016-07-2253.0053.0051.0052.001230006404000
2016-07-2152.0053.0051.0053.0039700020825000
2016-07-2051.0052.0050.0051.0029500015015000
2016-07-1952.0052.0051.0051.00820004260000
2016-07-1551.0052.0051.0052.00810004188000
2016-07-1451.0052.0051.0052.00490002528000
2016-07-1352.0052.0051.0051.001920009971000
2016-07-1252.0053.0051.0051.001400007271000
2016-07-1151.0052.0051.0052.00650003322000
2016-07-0850.0050.0049.0050.00450002248000
2016-07-0751.0051.0050.0050.00520002605000
2016-07-0650.0051.0050.0051.001190005952000
2016-07-0552.0052.0051.0051.001390007103000
2016-07-0451.0052.0051.0052.0012000622000
2016-07-0151.0052.0051.0052.00330001696000
2016-06-3052.0052.0051.0051.00350001799000
2016-06-2951.0052.0051.0051.001330006785000
2016-06-2848.0051.0048.0050.001290006360000
2016-06-2748.0050.0048.0049.0039700019351000
2016-06-2451.0051.0046.0048.0063800030442000
2016-06-2350.0051.0049.0051.001430007122000
2016-06-2251.0052.0050.0050.0029400014764000
2016-06-2151.0052.0051.0052.00620003177000
2016-06-2051.0052.0051.0051.001800009198000
2016-06-1752.0052.0051.0051.001780009192000
2016-06-1652.0052.0051.0051.001780009139000
2016-06-1551.0053.0051.0053.0020000010302000
2016-06-1452.0053.0051.0051.0024900012910000
2016-06-1353.0053.0052.0052.001500007896000
2016-06-1053.0054.0053.0053.001040005548000
2016-06-0954.0054.0053.0053.00500002676000
2016-06-0854.0054.0053.0054.00470002527000
2016-06-0754.0055.0054.0054.001790009761000
2016-06-0653.0054.0053.0054.001770009430000
2016-06-0354.0054.0053.0053.00650003482000
2016-06-0254.0054.0054.0054.0019000010260000
2016-06-0154.0055.0054.0054.001640008935000
2016-05-3155.0056.0055.0055.00590003250000
2016-05-3055.0056.0054.0056.0022800012552000
2016-05-2755.0056.0054.0055.0022600012427000
2016-05-2654.0055.0054.0054.00660003596000
2016-05-2555.0055.0054.0054.0019300010574000
2016-05-2455.0055.0053.0055.001660009037000
2016-05-2355.0055.0053.0054.0027600014896000
2016-05-2054.0055.0054.0055.0032700017801000
2016-05-1953.0054.0053.0054.00220001182000
2016-05-1854.0055.0053.0053.001600008595000
2016-05-1754.0054.0053.0054.00960005175000
2016-05-1654.0054.0053.0053.001550008332000
2016-05-1354.0054.0053.0053.001000005390000
2016-05-1254.0055.0054.0054.00520002809000
2016-05-1155.0055.0054.0055.001210006637000
2016-05-1055.0056.0054.0055.0018900010350000
2016-05-0955.0056.0054.0055.0023700013014000
2016-05-0653.0056.0053.0055.0033100018009000
2016-05-0253.0054.0053.0053.001790009499000
2016-04-2856.0056.0054.0054.00116300063979000
2016-04-2758.0059.0057.0059.0087700050662000
2016-04-2658.0058.0056.0058.0087600050179000
2016-04-2558.0059.0057.0058.0046000026711000
2016-04-2257.0058.0056.0058.0021800012413000
2016-04-2156.0058.0056.0058.0034100019366000
2016-04-2056.0057.0055.0056.0045600025550000
2016-04-1957.0057.0055.0056.0068200038501000
2016-04-1855.0059.0055.0056.002351000134031000
2016-04-1555.0056.0053.0055.0074200040316000
2016-04-1455.0056.0053.0055.0079900043319000
2016-04-1353.0055.0053.0055.0044800024433000
2016-04-1253.0054.0053.0053.00570003037000
2016-04-1153.0054.0052.0053.001620008596000
2016-04-0852.0054.0051.0054.0032000016760000
2016-04-0752.0054.0052.0054.0026000013782000
2016-04-0651.0053.0051.0052.0020300010513000
2016-04-0553.0053.0052.0052.0050800026680000
2016-04-0453.0053.0053.0053.001320006996000
2016-04-0153.0054.0052.0054.0024500012947000
2016-03-3154.0054.0053.0053.0019900010625000
2016-03-3054.0054.0053.0054.0025400013662000
2016-03-2954.0054.0053.0054.0028700015461000
2016-03-2855.0056.0052.0054.0058700031366000
2016-03-2557.0057.0055.0055.0041300023099000
2016-03-2455.0057.0055.0057.0067100037359000
2016-03-2355.0057.0054.0055.00153000084937000
2016-03-2253.0055.0053.0054.0019900010662000
2016-03-1853.0054.0052.0052.001260006627000
2016-03-1753.0054.0052.0053.001780009490000
2016-03-1653.0054.0053.0053.0023300012378000
2016-03-1554.0054.0053.0054.0021900011815000
2016-03-1453.0055.0053.0055.0038900020966000
2016-03-1152.0053.0052.0052.0019400010097000
2016-03-1051.0053.0051.0052.00810004210000
2016-03-0952.0052.0051.0051.00440002251000
2016-03-0852.0052.0051.0051.0021100010916000
2016-03-0752.0053.0052.0053.001510007899000
2016-03-0452.0053.0051.0053.001450007547000
2016-03-0353.0053.0052.0052.00490002573000
2016-03-0252.0053.0051.0053.0032700017010000
2016-03-0152.0052.0051.0051.001340006860000
2016-02-2950.0052.0050.0051.0051900026577000
2016-02-2649.0051.0049.0049.0021600010716000
2016-02-2548.0050.0048.0049.001380006721000
2016-02-2448.0049.0048.0048.0025300012368000
2016-02-2350.0050.0049.0049.001940009646000
2016-02-2248.0050.0048.0050.001090005351000
2016-02-1949.0049.0048.0048.001330006465000
2016-02-1849.0050.0049.0049.001370006735000
2016-02-1750.0050.0048.0048.0030000014675000
2016-02-1649.0050.0049.0049.0038200018964000
2016-02-1547.0048.0046.0048.0058700027748000
2016-02-1246.0046.0044.0045.0061000027659000
2016-02-1049.0050.0048.0048.0050700024573000
2016-02-0950.0050.0048.0050.0050700024829000
2016-02-0850.0052.0050.0052.001620008184000
2016-02-0552.0052.0049.0050.0052900026652000
2016-02-0451.0053.0051.0053.001180006126000
2016-02-0352.0052.0051.0052.001670008632000
2016-02-0254.0054.0052.0052.0031700016838000
2016-02-0155.0055.0054.0054.0031200016986000
2016-01-2955.0055.0052.0054.00145500078285000
2016-01-2852.0054.0051.0053.0040100021043000
2016-01-2752.0053.0051.0052.0030800016030000
2016-01-2650.0051.0050.0051.001480007446000
2016-01-2550.0051.0049.0050.0027200013622000
2016-01-2248.0050.0048.0049.0054100026186000
2016-01-2149.0051.0047.0047.0053000025956000
2016-01-2052.0052.0048.0050.0082500041100000
2016-01-1952.0053.0051.0053.001410007364000
2016-01-1850.0051.0049.0051.0036400018316000
2016-01-1553.0053.0051.0052.0023900012553000
2016-01-1452.0052.0050.0052.0046400023806000
2016-01-1354.0054.0053.0053.00900004789000
2016-01-1254.0054.0051.0053.0072000037962000
2016-01-0853.0055.0053.0054.001580008569000
2016-01-0755.0056.0054.0054.0033500018244000
2016-01-0658.0058.0056.0056.0031300017694000
2016-01-0557.0058.0056.0058.001180006765000
2016-01-0455.0058.0055.0058.0044400025296000
2015-12-3055.0056.0054.0055.0027400015050000
2015-12-2953.0055.0053.0055.0026400014325000
2015-12-2852.0055.0051.0054.0051400027335000
2015-12-2553.0054.0051.0052.00111500058333000
2015-12-2455.0056.0053.0053.0075700041114000
2015-12-2255.0057.0055.0055.0043700024219000
2015-12-2156.0056.0055.0055.0032600018015000
2015-12-1856.0057.0055.0057.0084400047106000
2015-12-1757.0057.0056.0057.0025400014456000
2015-12-1657.0057.0056.0056.0021800012326000
2015-12-1558.0058.0056.0056.0028900016480000
2015-12-1457.0058.0056.0058.0024100013794000
2015-12-1157.0059.0057.0058.0023400013537000
2015-12-1057.0058.0056.0058.0050800028985000
2015-12-0958.0059.0057.0057.001110006441000
2015-12-0859.0060.0058.0058.0048800028469000
2015-12-0759.0060.0059.0059.0053500031964000
2015-12-0458.0059.0057.0058.0020700012030000
2015-12-0358.0059.0058.0058.00400002323000

   ※ 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