[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 
2017-04-2769.0073.0069.0072.002101000148812000
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
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

   ※ 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