1850 南海辰村建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-06-25 | 314 | 314 | 313 | 313 | 5,900 | 313 |
| 2025-06-24 | 308 | 314 | 308 | 314 | 17,800 | 314 |
| 2025-06-23 | 308 | 309 | 307 | 308 | 8,400 | 308 |
| 2025-06-20 | 311 | 312 | 309 | 309 | 9,600 | 309 |
| 2025-06-19 | 314 | 314 | 312 | 313 | 7,400 | 313 |
| 2025-06-18 | 314 | 314 | 311 | 313 | 13,000 | 313 |
| 2025-06-17 | 312 | 313 | 311 | 311 | 8,000 | 311 |
| 2025-06-16 | 308 | 312 | 308 | 312 | 6,800 | 312 |
| 2025-06-13 | 310 | 311 | 305 | 308 | 22,500 | 308 |
| 2025-06-12 | 314 | 314 | 307 | 312 | 35,600 | 312 |
| 2025-06-11 | 313 | 315 | 311 | 313 | 17,400 | 313 |
| 2025-06-10 | 309 | 312 | 309 | 310 | 14,600 | 310 |
| 2025-06-09 | 312 | 312 | 308 | 309 | 6,700 | 309 |
| 2025-06-06 | 314 | 315 | 311 | 312 | 8,500 | 312 |
| 2025-06-05 | 315 | 315 | 310 | 312 | 10,900 | 312 |
| 2025-06-04 | 312 | 320 | 310 | 315 | 39,300 | 315 |
| 2025-06-03 | 307 | 312 | 305 | 312 | 16,200 | 312 |
| 2025-06-02 | 304 | 307 | 303 | 306 | 19,900 | 306 |
| 2025-05-30 | 309 | 309 | 302 | 304 | 34,300 | 304 |
| 2025-05-29 | 306 | 314 | 306 | 307 | 48,100 | 307 |
| 2025-05-28 | 306 | 307 | 305 | 305 | 44,500 | 305 |
| 2025-05-27 | 306 | 306 | 305 | 306 | 12,100 | 306 |
| 2025-05-26 | 308 | 308 | 305 | 307 | 16,500 | 307 |
| 2025-05-23 | 309 | 309 | 307 | 308 | 11,300 | 308 |
| 2025-05-22 | 310 | 310 | 307 | 310 | 12,700 | 310 |
| 2025-05-21 | 308 | 314 | 305 | 313 | 103,000 | 313 |
| 2025-05-20 | 310 | 310 | 308 | 310 | 12,100 | 310 |
| 2025-05-19 | 312 | 312 | 309 | 310 | 7,800 | 310 |
| 2025-05-16 | 310 | 312 | 308 | 312 | 9,600 | 312 |
| 2025-05-15 | 307 | 311 | 306 | 311 | 30,600 | 311 |
| 2025-05-14 | 306 | 310 | 302 | 310 | 47,800 | 310 |
| 2025-05-13 | 315 | 315 | 303 | 304 | 66,100 | 304 |
| 2025-05-12 | 312 | 315 | 310 | 314 | 21,300 | 314 |
| 2025-05-09 | 302 | 316 | 300 | 315 | 114,200 | 315 |
| 2025-05-08 | 301 | 305 | 298 | 302 | 41,300 | 302 |
| 2025-05-07 | 301 | 303 | 298 | 301 | 40,300 | 301 |
| 2025-05-02 | 299 | 303 | 299 | 300 | 42,600 | 300 |
| 2025-05-01 | 303 | 306 | 296 | 300 | 101,500 | 300 |
| 2025-04-30 | 300 | 315 | 290 | 304 | 366,500 | 304 |
| 2025-04-28 | 314 | 315 | 305 | 313 | 173,200 | 313 |
| 2025-04-25 | 302 | 317 | 300 | 306 | 190,900 | 306 |
| 2025-04-24 | 304 | 307 | 301 | 302 | 21,400 | 302 |
| 2025-04-23 | 302 | 302 | 298 | 302 | 25,400 | 302 |
| 2025-04-22 | 296 | 299 | 296 | 297 | 16,400 | 297 |
| 2025-04-21 | 295 | 299 | 295 | 299 | 27,300 | 299 |
| 2025-04-18 | 290 | 297 | 289 | 297 | 20,000 | 297 |
| 2025-04-17 | 289 | 289 | 286 | 288 | 12,800 | 288 |
| 2025-04-16 | 293 | 293 | 288 | 290 | 21,300 | 290 |
| 2025-04-15 | 294 | 294 | 289 | 291 | 21,900 | 291 |
| 2025-04-14 | 289 | 291 | 285 | 288 | 38,100 | 288 |
| 2025-04-11 | 271 | 287 | 270 | 287 | 35,100 | 287 |
| 2025-04-10 | 282 | 285 | 274 | 278 | 78,900 | 278 |
| 2025-04-09 | 267 | 268 | 253 | 267 | 187,000 | 267 |
| 2025-04-08 | 275 | 275 | 265 | 271 | 91,800 | 271 |
| 2025-04-07 | 240 | 272 | 240 | 259 | 281,200 | 259 |
| 2025-04-04 | 309 | 309 | 294 | 299 | 117,800 | 299 |
| 2025-04-03 | 309 | 314 | 306 | 310 | 60,100 | 310 |
| 2025-04-02 | 320 | 320 | 310 | 314 | 35,000 | 314 |
| 2025-04-01 | 318 | 320 | 312 | 318 | 61,500 | 318 |
| 2025-03-31 | 326 | 328 | 319 | 320 | 136,400 | 320 |
| 2025-03-28 | 325 | 331 | 325 | 329 | 9,600 | 329 |
| 2025-03-27 | 329 | 335 | 328 | 331 | 39,200 | 331 |
| 2025-03-26 | 329 | 330 | 324 | 329 | 21,100 | 329 |
| 2025-03-25 | 330 | 330 | 327 | 328 | 10,900 | 328 |
| 2025-03-24 | 333 | 333 | 327 | 329 | 24,500 | 329 |
| 2025-03-21 | 333 | 334 | 329 | 333 | 41,200 | 333 |
| 2025-03-19 | 326 | 331 | 323 | 326 | 56,900 | 326 |
| 2025-03-18 | 328 | 332 | 327 | 328 | 32,900 | 328 |
| 2025-03-17 | 321 | 331 | 321 | 329 | 96,300 | 329 |
| 2025-03-14 | 313 | 320 | 313 | 317 | 29,800 | 317 |
| 2025-03-13 | 313 | 315 | 310 | 315 | 24,400 | 315 |
| 2025-03-12 | 310 | 312 | 310 | 312 | 29,600 | 312 |
| 2025-03-11 | 310 | 310 | 307 | 310 | 17,000 | 310 |
| 2025-03-10 | 310 | 313 | 308 | 310 | 21,400 | 310 |
| 2025-03-07 | 308 | 310 | 308 | 310 | 14,900 | 310 |
| 2025-03-06 | 308 | 311 | 308 | 310 | 17,400 | 310 |
| 2025-03-05 | 308 | 309 | 307 | 308 | 21,800 | 308 |
| 2025-03-04 | 308 | 309 | 307 | 309 | 9,400 | 309 |
| 2025-03-03 | 306 | 312 | 305 | 308 | 36,900 | 308 |
| 2025-02-28 | 308 | 310 | 306 | 306 | 17,200 | 306 |
| 2025-02-27 | 310 | 310 | 307 | 308 | 19,700 | 308 |
| 2025-02-26 | 309 | 310 | 307 | 307 | 9,700 | 307 |
| 2025-02-25 | 310 | 313 | 307 | 307 | 46,600 | 307 |
| 2025-02-21 | 309 | 310 | 307 | 309 | 35,600 | 309 |
| 2025-02-20 | 313 | 313 | 310 | 311 | 13,000 | 311 |
| 2025-02-19 | 315 | 315 | 310 | 311 | 33,000 | 311 |
| 2025-02-18 | 317 | 317 | 312 | 315 | 44,600 | 315 |
| 2025-02-17 | 312 | 317 | 312 | 317 | 16,100 | 317 |
| 2025-02-14 | 310 | 313 | 310 | 312 | 15,000 | 312 |
| 2025-02-13 | 314 | 316 | 310 | 312 | 36,900 | 312 |
| 2025-02-12 | 312 | 315 | 312 | 313 | 28,700 | 313 |
| 2025-02-10 | 311 | 314 | 309 | 314 | 32,200 | 314 |
| 2025-02-07 | 310 | 313 | 310 | 310 | 19,000 | 310 |
| 2025-02-06 | 310 | 311 | 308 | 308 | 12,700 | 308 |
| 2025-02-05 | 308 | 313 | 304 | 308 | 52,200 | 308 |
| 2025-02-04 | 311 | 312 | 306 | 307 | 24,400 | 307 |
| 2025-02-03 | 310 | 313 | 308 | 311 | 72,200 | 311 |
| 2025-01-31 | 309 | 313 | 309 | 313 | 40,100 | 313 |
| 2025-01-30 | 318 | 319 | 307 | 313 | 267,000 | 313 |
| 2025-01-29 | 325 | 326 | 321 | 325 | 107,800 | 325 |
| 2025-01-28 | 318 | 325 | 318 | 325 | 73,900 | 325 |
| 2025-01-27 | 310 | 323 | 310 | 321 | 127,300 | 321 |
| 2025-01-24 | 308 | 310 | 307 | 309 | 45,900 | 309 |
| 2025-01-23 | 307 | 309 | 303 | 308 | 39,300 | 308 |
| 2025-01-22 | 302 | 306 | 302 | 302 | 35,200 | 302 |
| 2025-01-21 | 302 | 302 | 300 | 302 | 7,700 | 302 |
| 2025-01-20 | 300 | 302 | 298 | 300 | 7,700 | 300 |
| 2025-01-17 | 301 | 301 | 298 | 298 | 24,400 | 298 |
| 2025-01-16 | 298 | 301 | 298 | 301 | 5,800 | 301 |
| 2025-01-15 | 301 | 302 | 297 | 297 | 35,700 | 297 |
| 2025-01-14 | 301 | 302 | 299 | 300 | 43,800 | 300 |
| 2025-01-10 | 302 | 302 | 301 | 301 | 18,200 | 301 |
| 2025-01-09 | 303 | 303 | 302 | 302 | 4,700 | 302 |
| 2025-01-08 | 301 | 304 | 300 | 303 | 28,300 | 303 |
| 2025-01-07 | 304 | 305 | 302 | 303 | 15,100 | 303 |
| 2025-01-06 | 305 | 305 | 301 | 302 | 29,500 | 302 |
分割・併合履歴 ： [2018-09-26]1株→0.1株