1850 南海辰村建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 298 | 301 | 296 | 298 | 42,800 | 298 |
| 2024-11-20 | 300 | 300 | 298 | 299 | 25,100 | 299 |
| 2024-11-19 | 298 | 302 | 298 | 300 | 40,200 | 300 |
| 2024-11-18 | 298 | 304 | 294 | 298 | 82,100 | 298 |
| 2024-11-15 | 298 | 300 | 296 | 300 | 35,500 | 300 |
| 2024-11-14 | 302 | 302 | 298 | 299 | 84,300 | 299 |
| 2024-11-13 | 303 | 306 | 302 | 302 | 47,300 | 302 |
| 2024-11-12 | 305 | 305 | 301 | 304 | 40,100 | 304 |
| 2024-11-11 | 305 | 305 | 301 | 305 | 49,300 | 305 |
| 2024-11-08 | 306 | 307 | 302 | 303 | 40,600 | 303 |
| 2024-11-07 | 305 | 306 | 303 | 306 | 26,800 | 306 |
| 2024-11-06 | 308 | 309 | 305 | 306 | 33,500 | 306 |
| 2024-11-05 | 309 | 310 | 306 | 307 | 19,900 | 307 |
| 2024-11-01 | 310 | 310 | 306 | 308 | 25,500 | 308 |
| 2024-10-31 | 311 | 311 | 308 | 310 | 21,500 | 310 |
| 2024-10-30 | 313 | 315 | 306 | 311 | 195,800 | 311 |
| 2024-10-29 | 303 | 308 | 303 | 306 | 50,900 | 306 |
| 2024-10-28 | 300 | 304 | 298 | 304 | 52,800 | 304 |
| 2024-10-25 | 299 | 299 | 296 | 298 | 27,600 | 298 |
| 2024-10-24 | 301 | 302 | 298 | 300 | 15,700 | 300 |
| 2024-10-23 | 303 | 303 | 300 | 301 | 20,900 | 301 |
| 2024-10-22 | 307 | 307 | 302 | 303 | 11,100 | 303 |
| 2024-10-21 | 309 | 310 | 307 | 307 | 19,300 | 307 |
| 2024-10-18 | 307 | 310 | 304 | 309 | 42,200 | 309 |
| 2024-10-17 | 300 | 313 | 299 | 307 | 69,400 | 307 |
| 2024-10-16 | 300 | 302 | 298 | 301 | 32,800 | 301 |
| 2024-10-15 | 299 | 301 | 298 | 299 | 32,500 | 299 |
| 2024-10-11 | 299 | 300 | 298 | 298 | 34,300 | 298 |
| 2024-10-10 | 298 | 300 | 298 | 298 | 20,200 | 298 |
| 2024-10-09 | 298 | 299 | 296 | 298 | 25,100 | 298 |
| 2024-10-08 | 300 | 300 | 295 | 298 | 24,200 | 298 |
| 2024-10-07 | 298 | 303 | 297 | 302 | 46,900 | 302 |
| 2024-10-04 | 296 | 299 | 295 | 298 | 27,600 | 298 |
| 2024-10-03 | 297 | 300 | 296 | 297 | 27,300 | 297 |
| 2024-10-02 | 297 | 300 | 291 | 294 | 75,700 | 294 |
| 2024-10-01 | 298 | 299 | 298 | 299 | 26,400 | 299 |
| 2024-09-30 | 298 | 302 | 296 | 299 | 139,100 | 299 |
| 2024-09-27 | 308 | 311 | 305 | 307 | 61,200 | 307 |
| 2024-09-26 | 311 | 312 | 308 | 312 | 48,000 | 312 |
| 2024-09-25 | 308 | 311 | 304 | 308 | 79,400 | 308 |
| 2024-09-24 | 307 | 310 | 306 | 308 | 105,200 | 308 |
| 2024-09-20 | 303 | 305 | 301 | 304 | 61,800 | 304 |
| 2024-09-19 | 297 | 301 | 295 | 300 | 53,700 | 300 |
| 2024-09-18 | 295 | 298 | 292 | 295 | 48,200 | 295 |
| 2024-09-17 | 293 | 293 | 286 | 290 | 42,400 | 290 |
| 2024-09-13 | 294 | 294 | 291 | 291 | 17,700 | 291 |
| 2024-09-12 | 291 | 295 | 290 | 295 | 46,800 | 295 |
| 2024-09-11 | 297 | 298 | 287 | 290 | 145,300 | 290 |
| 2024-09-10 | 296 | 302 | 295 | 298 | 65,400 | 298 |
| 2024-09-09 | 295 | 310 | 293 | 294 | 273,000 | 294 |
| 2024-09-06 | 297 | 298 | 294 | 294 | 20,500 | 294 |
| 2024-09-05 | 293 | 298 | 293 | 296 | 25,000 | 296 |
| 2024-09-04 | 296 | 302 | 294 | 296 | 117,200 | 296 |
| 2024-09-03 | 298 | 302 | 297 | 301 | 66,800 | 301 |
| 2024-09-02 | 301 | 301 | 298 | 299 | 32,800 | 299 |
| 2024-08-30 | 300 | 301 | 299 | 301 | 32,100 | 301 |
| 2024-08-29 | 300 | 302 | 300 | 300 | 38,300 | 300 |
| 2024-08-28 | 300 | 304 | 300 | 300 | 102,200 | 300 |
| 2024-08-27 | 297 | 302 | 293 | 299 | 649,900 | 299 |
| 2024-08-26 | 299 | 302 | 298 | 298 | 195,100 | 298 |
| 2024-08-23 | 305 | 310 | 305 | 306 | 25,300 | 306 |
| 2024-08-22 | 311 | 312 | 308 | 309 | 20,200 | 309 |
| 2024-08-21 | 309 | 311 | 305 | 311 | 62,700 | 311 |
| 2024-08-20 | 322 | 322 | 313 | 317 | 43,000 | 317 |
| 2024-08-19 | 321 | 323 | 315 | 319 | 49,200 | 319 |
| 2024-08-16 | 323 | 324 | 319 | 322 | 41,700 | 322 |
| 2024-08-15 | 319 | 324 | 317 | 322 | 13,400 | 322 |
| 2024-08-14 | 321 | 322 | 316 | 317 | 35,900 | 317 |
| 2024-08-13 | 329 | 329 | 317 | 322 | 52,900 | 322 |
| 2024-08-09 | 320 | 330 | 318 | 326 | 82,700 | 326 |
| 2024-08-08 | 297 | 319 | 297 | 318 | 27,700 | 318 |
| 2024-08-07 | 291 | 311 | 291 | 304 | 24,500 | 304 |
| 2024-08-06 | 290 | 323 | 286 | 293 | 120,300 | 293 |
| 2024-08-05 | 325 | 329 | 268 | 269 | 134,700 | 269 |
| 2024-08-02 | 341 | 343 | 336 | 336 | 84,300 | 336 |
| 2024-08-01 | 354 | 358 | 345 | 345 | 32,700 | 345 |
| 2024-07-31 | 365 | 375 | 350 | 357 | 291,000 | 357 |
| 2024-07-30 | 343 | 347 | 335 | 341 | 33,600 | 341 |
| 2024-07-29 | 346 | 350 | 339 | 346 | 55,300 | 346 |
| 2024-07-26 | 345 | 348 | 343 | 345 | 12,300 | 345 |
| 2024-07-25 | 343 | 348 | 343 | 345 | 9,900 | 345 |
| 2024-07-24 | 349 | 349 | 347 | 349 | 7,200 | 349 |
| 2024-07-23 | 347 | 350 | 346 | 349 | 39,700 | 349 |
| 2024-07-22 | 350 | 350 | 347 | 347 | 1,600 | 347 |
| 2024-07-19 | 347 | 349 | 347 | 348 | 4,400 | 348 |
| 2024-07-18 | 350 | 350 | 347 | 348 | 26,200 | 348 |
| 2024-07-17 | 349 | 350 | 348 | 350 | 10,500 | 350 |
| 2024-07-16 | 349 | 351 | 348 | 350 | 27,900 | 350 |
| 2024-07-12 | 346 | 349 | 345 | 348 | 18,700 | 348 |
| 2024-07-11 | 348 | 350 | 345 | 345 | 10,400 | 345 |
| 2024-07-10 | 351 | 351 | 344 | 348 | 28,500 | 348 |
| 2024-07-09 | 351 | 352 | 348 | 349 | 43,000 | 349 |
| 2024-07-08 | 347 | 352 | 345 | 351 | 99,100 | 351 |
| 2024-07-05 | 347 | 348 | 342 | 345 | 22,500 | 345 |
| 2024-07-04 | 348 | 348 | 338 | 342 | 23,200 | 342 |
| 2024-07-03 | 348 | 348 | 343 | 347 | 8,100 | 347 |
| 2024-07-02 | 341 | 349 | 340 | 347 | 76,900 | 347 |
| 2024-07-01 | 338 | 341 | 338 | 341 | 15,200 | 341 |
| 2024-06-28 | 340 | 340 | 336 | 340 | 26,300 | 340 |
| 2024-06-27 | 345 | 345 | 339 | 339 | 26,200 | 339 |
| 2024-06-26 | 340 | 341 | 336 | 341 | 26,600 | 341 |
| 2024-06-25 | 333 | 340 | 332 | 340 | 52,400 | 340 |
| 2024-06-24 | 330 | 332 | 329 | 332 | 17,200 | 332 |
| 2024-06-21 | 328 | 330 | 328 | 330 | 10,700 | 330 |
| 2024-06-20 | 327 | 329 | 326 | 329 | 10,800 | 329 |
| 2024-06-19 | 327 | 327 | 326 | 327 | 11,600 | 327 |
| 2024-06-18 | 329 | 329 | 326 | 327 | 7,700 | 327 |
| 2024-06-17 | 327 | 328 | 325 | 328 | 6,300 | 328 |
| 2024-06-14 | 327 | 329 | 326 | 329 | 8,100 | 329 |
| 2024-06-13 | 327 | 327 | 326 | 327 | 700 | 327 |
| 2024-06-12 | 329 | 329 | 326 | 327 | 1,300 | 327 |
| 2024-06-11 | 328 | 328 | 326 | 327 | 10,100 | 327 |
| 2024-06-10 | 326 | 328 | 326 | 328 | 4,200 | 328 |
| 2024-06-07 | 327 | 328 | 326 | 326 | 800 | 326 |
| 2024-06-06 | 325 | 327 | 325 | 326 | 3,500 | 326 |
| 2024-06-05 | 326 | 328 | 325 | 327 | 7,100 | 327 |
| 2024-06-04 | 328 | 328 | 327 | 328 | 2,400 | 328 |
| 2024-06-03 | 329 | 331 | 326 | 328 | 7,500 | 328 |
| 2024-05-31 | 325 | 327 | 325 | 327 | 7,500 | 327 |
| 2024-05-30 | 327 | 327 | 324 | 326 | 13,400 | 326 |
| 2024-05-29 | 330 | 330 | 327 | 327 | 4,800 | 327 |
| 2024-05-28 | 332 | 332 | 327 | 331 | 16,200 | 331 |
| 2024-05-27 | 334 | 334 | 330 | 332 | 16,400 | 332 |
| 2024-05-24 | 332 | 332 | 330 | 331 | 9,900 | 331 |
| 2024-05-23 | 333 | 333 | 330 | 332 | 7,700 | 332 |
| 2024-05-22 | 334 | 334 | 332 | 333 | 9,900 | 333 |
| 2024-05-21 | 332 | 334 | 332 | 332 | 9,800 | 332 |
| 2024-05-20 | 330 | 334 | 328 | 332 | 43,500 | 332 |
| 2024-05-17 | 331 | 333 | 330 | 330 | 8,200 | 330 |
| 2024-05-16 | 333 | 335 | 329 | 333 | 33,700 | 333 |
| 2024-05-15 | 333 | 335 | 330 | 333 | 15,300 | 333 |
| 2024-05-14 | 330 | 332 | 328 | 330 | 15,000 | 330 |
| 2024-05-13 | 331 | 332 | 331 | 332 | 9,300 | 332 |
| 2024-05-10 | 330 | 331 | 328 | 331 | 3,700 | 331 |
| 2024-05-09 | 332 | 332 | 331 | 331 | 10,400 | 331 |
| 2024-05-08 | 335 | 335 | 331 | 333 | 9,500 | 333 |
| 2024-05-07 | 335 | 335 | 327 | 333 | 23,500 | 333 |
| 2024-05-02 | 326 | 326 | 324 | 326 | 9,400 | 326 |
| 2024-05-01 | 326 | 330 | 323 | 326 | 66,400 | 326 |
| 2024-04-30 | 335 | 343 | 319 | 333 | 260,800 | 333 |
| 2024-04-26 | 329 | 330 | 327 | 327 | 19,600 | 327 |
| 2024-04-25 | 325 | 329 | 325 | 329 | 4,800 | 329 |
| 2024-04-24 | 324 | 329 | 324 | 329 | 5,300 | 329 |
| 2024-04-23 | 322 | 323 | 322 | 323 | 4,200 | 323 |
| 2024-04-22 | 320 | 322 | 320 | 321 | 2,800 | 321 |
| 2024-04-19 | 323 | 325 | 319 | 319 | 37,600 | 319 |
| 2024-04-18 | 325 | 326 | 323 | 324 | 5,300 | 324 |
| 2024-04-17 | 326 | 326 | 323 | 324 | 6,100 | 324 |
| 2024-04-16 | 329 | 329 | 325 | 326 | 9,300 | 326 |
| 2024-04-15 | 328 | 329 | 325 | 329 | 3,800 | 329 |
| 2024-04-12 | 327 | 328 | 325 | 328 | 11,900 | 328 |
| 2024-04-11 | 325 | 327 | 325 | 325 | 6,400 | 325 |
| 2024-04-10 | 326 | 326 | 325 | 326 | 8,300 | 326 |
| 2024-04-09 | 326 | 328 | 323 | 324 | 11,200 | 324 |
| 2024-04-08 | 326 | 326 | 324 | 326 | 3,300 | 326 |
| 2024-04-05 | 325 | 326 | 325 | 326 | 2,100 | 326 |
| 2024-04-04 | 326 | 330 | 326 | 327 | 6,700 | 327 |
| 2024-04-03 | 324 | 326 | 322 | 326 | 9,300 | 326 |
| 2024-04-02 | 327 | 328 | 323 | 324 | 23,700 | 324 |
| 2024-04-01 | 324 | 329 | 324 | 326 | 9,300 | 326 |
| 2024-03-29 | 326 | 329 | 322 | 325 | 12,800 | 325 |
| 2024-03-28 | 329 | 329 | 324 | 324 | 18,000 | 324 |
| 2024-03-27 | 332 | 333 | 328 | 329 | 21,500 | 329 |
| 2024-03-26 | 330 | 330 | 327 | 330 | 7,400 | 330 |
| 2024-03-25 | 329 | 330 | 326 | 328 | 15,400 | 328 |
| 2024-03-22 | 326 | 328 | 324 | 328 | 15,700 | 328 |
| 2024-03-21 | 327 | 330 | 325 | 328 | 26,600 | 328 |
| 2024-03-19 | 321 | 328 | 321 | 324 | 17,800 | 324 |
| 2024-03-18 | 318 | 320 | 318 | 319 | 7,600 | 319 |
| 2024-03-15 | 316 | 318 | 316 | 317 | 5,000 | 317 |
| 2024-03-14 | 315 | 317 | 315 | 317 | 8,300 | 317 |
| 2024-03-13 | 315 | 316 | 315 | 316 | 13,600 | 316 |
| 2024-03-12 | 316 | 318 | 313 | 314 | 15,500 | 314 |
| 2024-03-11 | 321 | 321 | 316 | 316 | 11,500 | 316 |
| 2024-03-08 | 319 | 324 | 319 | 321 | 10,100 | 321 |
| 2024-03-07 | 318 | 322 | 318 | 320 | 5,500 | 320 |
| 2024-03-06 | 316 | 319 | 316 | 318 | 10,500 | 318 |
| 2024-03-05 | 315 | 319 | 315 | 317 | 8,500 | 317 |
| 2024-03-04 | 316 | 319 | 316 | 317 | 6,600 | 317 |
| 2024-03-01 | 320 | 320 | 310 | 317 | 44,100 | 317 |
| 2024-02-29 | 318 | 320 | 318 | 319 | 9,500 | 319 |
| 2024-02-28 | 320 | 320 | 319 | 320 | 8,600 | 320 |
| 2024-02-27 | 323 | 323 | 319 | 320 | 10,300 | 320 |
| 2024-02-26 | 321 | 321 | 318 | 321 | 14,300 | 321 |
| 2024-02-22 | 322 | 322 | 318 | 319 | 9,300 | 319 |
| 2024-02-21 | 320 | 320 | 317 | 319 | 8,000 | 319 |
| 2024-02-20 | 320 | 321 | 317 | 321 | 6,900 | 321 |
| 2024-02-19 | 319 | 321 | 318 | 320 | 10,000 | 320 |
| 2024-02-16 | 318 | 320 | 314 | 319 | 32,200 | 319 |
| 2024-02-15 | 319 | 320 | 317 | 318 | 7,900 | 318 |
| 2024-02-14 | 324 | 324 | 316 | 319 | 30,000 | 319 |
| 2024-02-13 | 322 | 323 | 321 | 322 | 11,900 | 322 |
| 2024-02-09 | 323 | 325 | 322 | 324 | 4,700 | 324 |
| 2024-02-08 | 326 | 326 | 322 | 323 | 12,200 | 323 |
| 2024-02-07 | 326 | 327 | 324 | 324 | 14,400 | 324 |
| 2024-02-06 | 326 | 328 | 326 | 328 | 8,100 | 328 |
| 2024-02-05 | 329 | 330 | 327 | 327 | 17,200 | 327 |
| 2024-02-02 | 330 | 332 | 328 | 329 | 13,900 | 329 |
| 2024-02-01 | 330 | 331 | 328 | 329 | 25,500 | 329 |
| 2024-01-31 | 333 | 335 | 330 | 333 | 31,000 | 333 |
| 2024-01-30 | 333 | 339 | 330 | 337 | 30,100 | 337 |
| 2024-01-29 | 333 | 333 | 330 | 330 | 15,100 | 330 |
| 2024-01-26 | 328 | 333 | 328 | 332 | 20,800 | 332 |
| 2024-01-25 | 330 | 332 | 330 | 332 | 5,700 | 332 |
| 2024-01-24 | 328 | 330 | 326 | 329 | 26,100 | 329 |
| 2024-01-23 | 332 | 333 | 329 | 329 | 13,000 | 329 |
| 2024-01-22 | 333 | 334 | 326 | 330 | 55,100 | 330 |
| 2024-01-19 | 342 | 343 | 331 | 332 | 48,500 | 332 |
| 2024-01-18 | 335 | 342 | 334 | 342 | 27,400 | 342 |
| 2024-01-17 | 334 | 338 | 333 | 334 | 10,400 | 334 |
| 2024-01-16 | 336 | 337 | 332 | 332 | 16,800 | 332 |
| 2024-01-15 | 335 | 340 | 333 | 340 | 9,300 | 340 |
| 2024-01-12 | 331 | 340 | 326 | 333 | 56,300 | 333 |
| 2024-01-11 | 335 | 340 | 332 | 337 | 13,700 | 337 |
| 2024-01-10 | 342 | 344 | 334 | 334 | 26,300 | 334 |
| 2024-01-09 | 348 | 348 | 340 | 341 | 14,600 | 341 |
| 2024-01-05 | 349 | 350 | 342 | 345 | 20,500 | 345 |
| 2024-01-04 | 357 | 357 | 343 | 344 | 40,100 | 344 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
