1850 南海辰村建設(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 218 | 218 | 210 | 210 | 13,000 | 2,100 |
| 1983-12-26 | 210 | 210 | 206 | 206 | 24,000 | 2,060 |
| 1983-12-24 | 207 | 207 | 205 | 205 | 40,000 | 2,050 |
| 1983-12-23 | 206 | 208 | 206 | 206 | 25,000 | 2,060 |
| 1983-12-22 | 206 | 206 | 206 | 206 | 14,000 | 2,060 |
| 1983-12-21 | 205 | 206 | 203 | 206 | 18,000 | 2,060 |
| 1983-12-20 | 206 | 210 | 205 | 210 | 31,000 | 2,100 |
| 1983-12-19 | 208 | 210 | 205 | 205 | 6,000 | 2,050 |
| 1983-12-17 | 206 | 208 | 206 | 206 | 15,000 | 2,060 |
| 1983-12-16 | 205 | 207 | 205 | 206 | 10,000 | 2,060 |
| 1983-12-15 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1983-12-14 | 205 | 205 | 203 | 203 | 12,000 | 2,030 |
| 1983-12-13 | 210 | 210 | 205 | 205 | 19,000 | 2,050 |
| 1983-12-12 | 215 | 215 | 205 | 205 | 45,000 | 2,050 |
| 1983-12-09 | 220 | 220 | 218 | 218 | 16,000 | 2,180 |
| 1983-12-08 | 215 | 215 | 215 | 215 | 7,000 | 2,150 |
| 1983-12-07 | 212 | 214 | 212 | 213 | 15,000 | 2,130 |
| 1983-12-06 | 212 | 215 | 212 | 212 | 8,000 | 2,120 |
| 1983-12-05 | 211 | 213 | 210 | 213 | 10,000 | 2,130 |
| 1983-12-03 | 211 | 211 | 211 | 211 | 6,000 | 2,110 |
| 1983-12-02 | 211 | 211 | 211 | 211 | 14,000 | 2,110 |
| 1983-12-01 | 212 | 212 | 210 | 210 | 22,000 | 2,100 |
| 1983-11-30 | 210 | 216 | 210 | 212 | 6,000 | 2,120 |
| 1983-11-29 | 212 | 212 | 210 | 210 | 13,000 | 2,100 |
| 1983-11-28 | 219 | 220 | 212 | 212 | 5,000 | 2,120 |
| 1983-11-25 | 219 | 223 | 210 | 210 | 22,000 | 2,100 |
| 1983-11-24 | 220 | 220 | 218 | 220 | 7,000 | 2,200 |
| 1983-11-22 | 220 | 222 | 210 | 220 | 21,000 | 2,200 |
| 1983-11-21 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1983-11-19 | 221 | 221 | 220 | 220 | 17,000 | 2,200 |
| 1983-11-18 | 225 | 230 | 220 | 220 | 16,000 | 2,200 |
| 1983-11-17 | 220 | 230 | 220 | 220 | 19,000 | 2,200 |
| 1983-11-16 | 225 | 225 | 220 | 220 | 51,000 | 2,200 |
| 1983-11-15 | 223 | 230 | 223 | 230 | 11,000 | 2,300 |
| 1983-11-14 | 223 | 225 | 223 | 223 | 5,000 | 2,230 |
| 1983-11-11 | 223 | 226 | 222 | 222 | 36,000 | 2,220 |
| 1983-11-10 | 226 | 229 | 226 | 226 | 18,000 | 2,260 |
| 1983-11-09 | 230 | 230 | 225 | 226 | 15,000 | 2,260 |
| 1983-11-08 | 243 | 243 | 230 | 230 | 22,000 | 2,300 |
| 1983-11-07 | 226 | 229 | 220 | 229 | 125,000 | 2,290 |
| 1983-11-05 | 230 | 230 | 226 | 226 | 8,000 | 2,260 |
| 1983-11-04 | 232 | 232 | 230 | 230 | 11,000 | 2,300 |
| 1983-11-02 | 226 | 230 | 226 | 228 | 24,000 | 2,280 |
| 1983-11-01 | 225 | 230 | 225 | 225 | 32,000 | 2,250 |
| 1983-10-31 | 226 | 226 | 220 | 225 | 28,000 | 2,250 |
| 1983-10-29 | 227 | 227 | 225 | 225 | 15,000 | 2,250 |
| 1983-10-28 | 229 | 230 | 227 | 229 | 21,000 | 2,290 |
| 1983-10-27 | 230 | 230 | 228 | 228 | 29,000 | 2,280 |
| 1983-10-26 | 228 | 233 | 228 | 230 | 37,000 | 2,300 |
| 1983-10-25 | 235 | 235 | 225 | 225 | 65,000 | 2,250 |
| 1983-10-24 | 233 | 235 | 227 | 230 | 35,000 | 2,300 |
| 1983-10-22 | 240 | 240 | 235 | 235 | 26,000 | 2,350 |
| 1983-10-21 | 247 | 247 | 238 | 240 | 56,000 | 2,400 |
| 1983-10-20 | 245 | 247 | 240 | 240 | 74,000 | 2,400 |
| 1983-10-19 | 245 | 248 | 240 | 242 | 115,000 | 2,420 |
| 1983-10-18 | 247 | 257 | 245 | 245 | 232,000 | 2,450 |
| 1983-10-17 | 245 | 245 | 235 | 240 | 231,000 | 2,400 |
| 1983-10-15 | 240 | 241 | 240 | 240 | 32,000 | 2,400 |
| 1983-10-14 | 249 | 249 | 238 | 240 | 101,000 | 2,400 |
| 1983-10-13 | 254 | 261 | 246 | 246 | 399,000 | 2,460 |
| 1983-10-12 | 245 | 254 | 240 | 251 | 203,000 | 2,510 |
| 1983-10-11 | 248 | 248 | 238 | 240 | 59,000 | 2,400 |
| 1983-10-07 | 242 | 256 | 240 | 244 | 995,000 | 2,440 |
| 1983-10-06 | 222 | 245 | 222 | 240 | 593,000 | 2,400 |
| 1983-10-05 | 218 | 225 | 218 | 221 | 36,000 | 2,210 |
| 1983-10-04 | 223 | 223 | 218 | 218 | 35,000 | 2,180 |
| 1983-10-03 | 230 | 230 | 217 | 217 | 13,000 | 2,170 |
| 1983-10-01 | 231 | 231 | 225 | 230 | 15,000 | 2,300 |
| 1983-09-30 | 232 | 235 | 230 | 231 | 40,000 | 2,310 |
| 1983-09-29 | 225 | 235 | 222 | 230 | 55,000 | 2,300 |
| 1983-09-28 | 238 | 238 | 225 | 225 | 77,000 | 2,250 |
| 1983-09-27 | 237 | 248 | 216 | 216 | 216,000 | 2,160 |
| 1983-09-26 | 225 | 242 | 217 | 240 | 101,000 | 2,400 |
| 1983-09-24 | 215 | 218 | 215 | 216 | 18,000 | 2,160 |
| 1983-09-22 | 207 | 220 | 207 | 210 | 49,000 | 2,100 |
| 1983-09-21 | 203 | 207 | 201 | 207 | 30,000 | 2,070 |
| 1983-09-20 | 200 | 205 | 200 | 200 | 60,000 | 2,000 |
| 1983-09-19 | 206 | 208 | 200 | 200 | 20,000 | 2,000 |
| 1983-09-17 | 200 | 203 | 200 | 200 | 40,000 | 2,000 |
| 1983-09-16 | 212 | 212 | 205 | 208 | 13,000 | 2,080 |
| 1983-09-14 | 217 | 220 | 210 | 210 | 31,000 | 2,100 |
| 1983-09-13 | 217 | 224 | 215 | 217 | 43,000 | 2,170 |
| 1983-09-12 | 231 | 231 | 207 | 215 | 59,000 | 2,150 |
| 1983-09-09 | 238 | 240 | 225 | 225 | 60,000 | 2,250 |
| 1983-09-08 | 250 | 250 | 221 | 221 | 73,000 | 2,210 |
| 1983-09-07 | 260 | 260 | 240 | 243 | 154,000 | 2,430 |
| 1983-09-06 | 260 | 267 | 255 | 255 | 567,000 | 2,550 |
| 1983-09-05 | 250 | 260 | 241 | 260 | 424,000 | 2,600 |
| 1983-09-03 | 250 | 254 | 242 | 247 | 167,000 | 2,470 |
| 1983-09-02 | 254 | 254 | 245 | 247 | 692,000 | 2,470 |
| 1983-09-01 | 235 | 259 | 235 | 254 | 1,381,000 | 2,540 |
| 1983-08-31 | 198 | 245 | 198 | 240 | 451,000 | 2,400 |
| 1983-08-30 | 195 | 195 | 192 | 195 | 23,000 | 1,950 |
| 1983-08-29 | 198 | 198 | 190 | 192 | 6,000 | 1,920 |
| 1983-08-27 | 195 | 198 | 195 | 197 | 34,000 | 1,970 |
| 1983-08-26 | 185 | 190 | 185 | 190 | 21,000 | 1,900 |
| 1983-08-25 | 180 | 180 | 180 | 180 | 115,000 | 1,800 |
| 1983-08-24 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1983-08-23 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1983-08-22 | 185 | 185 | 180 | 180 | 14,000 | 1,800 |
| 1983-08-20 | 185 | 185 | 185 | 185 | 9,000 | 1,850 |
| 1983-08-19 | 185 | 185 | 185 | 185 | 9,000 | 1,850 |
| 1983-08-18 | 185 | 185 | 185 | 185 | 11,000 | 1,850 |
| 1983-08-17 | 185 | 185 | 185 | 185 | 11,000 | 1,850 |
| 1983-08-16 | 190 | 190 | 185 | 185 | 7,000 | 1,850 |
| 1983-08-15 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 1983-08-12 | 200 | 200 | 195 | 195 | 69,000 | 1,950 |
| 1983-08-11 | 190 | 201 | 190 | 200 | 138,000 | 2,000 |
| 1983-08-10 | 180 | 190 | 180 | 190 | 32,000 | 1,900 |
| 1983-08-09 | 180 | 180 | 176 | 180 | 10,000 | 1,800 |
| 1983-08-08 | 180 | 180 | 175 | 176 | 15,000 | 1,760 |
| 1983-08-06 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1983-08-05 | 185 | 186 | 185 | 186 | 4,000 | 1,860 |
| 1983-08-04 | 188 | 194 | 187 | 190 | 60,000 | 1,900 |
| 1983-08-03 | 180 | 188 | 180 | 188 | 45,000 | 1,880 |
| 1983-08-02 | 172 | 175 | 172 | 175 | 8,000 | 1,750 |
| 1983-08-01 | 173 | 173 | 170 | 170 | 11,000 | 1,700 |
| 1983-07-30 | 180 | 180 | 175 | 175 | 15,000 | 1,750 |
| 1983-07-29 | 170 | 180 | 170 | 180 | 15,000 | 1,800 |
| 1983-07-28 | 170 | 171 | 170 | 170 | 31,000 | 1,700 |
| 1983-07-27 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 1983-07-26 | 165 | 170 | 165 | 167 | 7,000 | 1,670 |
| 1983-07-25 | 170 | 170 | 165 | 165 | 7,000 | 1,650 |
| 1983-07-22 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1983-07-21 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 1983-07-20 | 163 | 165 | 163 | 163 | 10,000 | 1,630 |
| 1983-07-19 | 166 | 166 | 163 | 163 | 6,000 | 1,630 |
| 1983-07-18 | 172 | 172 | 166 | 166 | 6,000 | 1,660 |
| 1983-07-15 | 170 | 171 | 168 | 168 | 12,000 | 1,680 |
| 1983-07-14 | 170 | 170 | 170 | 170 | 11,000 | 1,700 |
| 1983-07-13 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 1983-07-12 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1983-07-11 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1983-07-09 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1983-07-08 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 1983-07-07 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 1983-07-06 | 166 | 166 | 164 | 164 | 19,000 | 1,640 |
| 1983-07-05 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 1983-07-01 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 1983-06-30 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1983-06-27 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1983-06-25 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 1983-06-21 | 168 | 168 | 163 | 163 | 3,000 | 1,630 |
| 1983-06-17 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1983-06-16 | 163 | 163 | 163 | 163 | 9,000 | 1,630 |
| 1983-06-15 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1983-06-14 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 1983-06-13 | 163 | 163 | 163 | 163 | 17,000 | 1,630 |
| 1983-06-11 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-06-10 | 168 | 168 | 168 | 168 | 8,000 | 1,680 |
| 1983-06-09 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1983-06-07 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 1983-06-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-06-03 | 173 | 175 | 170 | 170 | 13,000 | 1,700 |
| 1983-06-02 | 173 | 173 | 170 | 173 | 6,000 | 1,730 |
| 1983-06-01 | 173 | 173 | 173 | 173 | 18,000 | 1,730 |
| 1983-05-31 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 1983-05-30 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 1983-05-27 | 175 | 175 | 173 | 173 | 3,000 | 1,730 |
| 1983-05-25 | 175 | 175 | 175 | 175 | 10,000 | 1,750 |
| 1983-05-24 | 174 | 175 | 173 | 173 | 14,000 | 1,730 |
| 1983-05-23 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 1983-05-20 | 174 | 174 | 173 | 173 | 5,000 | 1,730 |
| 1983-05-19 | 174 | 174 | 174 | 174 | 8,000 | 1,740 |
| 1983-05-18 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 1983-05-17 | 173 | 173 | 173 | 173 | 6,000 | 1,730 |
| 1983-05-16 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 1983-05-13 | 174 | 174 | 173 | 173 | 5,000 | 1,730 |
| 1983-05-12 | 179 | 179 | 173 | 173 | 4,000 | 1,730 |
| 1983-05-11 | 175 | 180 | 173 | 173 | 12,000 | 1,730 |
| 1983-05-10 | 178 | 178 | 173 | 173 | 4,000 | 1,730 |
| 1983-05-09 | 177 | 178 | 173 | 178 | 18,000 | 1,780 |
| 1983-05-07 | 176 | 177 | 176 | 177 | 5,000 | 1,770 |
| 1983-05-06 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 1983-05-04 | 180 | 180 | 180 | 180 | 15,000 | 1,800 |
| 1983-05-02 | 180 | 180 | 179 | 180 | 15,000 | 1,800 |
| 1983-04-30 | 182 | 182 | 180 | 180 | 9,000 | 1,800 |
| 1983-04-28 | 172 | 180 | 172 | 180 | 14,000 | 1,800 |
| 1983-04-27 | 170 | 175 | 170 | 172 | 17,000 | 1,720 |
| 1983-04-26 | 165 | 170 | 165 | 170 | 4,000 | 1,700 |
| 1983-04-25 | 165 | 165 | 163 | 165 | 12,000 | 1,650 |
| 1983-04-22 | 163 | 163 | 163 | 163 | 13,000 | 1,630 |
| 1983-04-20 | 162 | 163 | 161 | 161 | 4,000 | 1,610 |
| 1983-04-19 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 1983-04-18 | 163 | 163 | 162 | 162 | 12,000 | 1,620 |
| 1983-04-14 | 165 | 165 | 163 | 163 | 14,000 | 1,630 |
| 1983-04-13 | 163 | 163 | 162 | 163 | 15,000 | 1,630 |
| 1983-04-12 | 161 | 163 | 161 | 163 | 15,000 | 1,630 |
| 1983-04-11 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 1983-04-09 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
| 1983-04-08 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 1983-04-07 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1983-04-06 | 164 | 164 | 163 | 163 | 4,000 | 1,630 |
| 1983-04-05 | 165 | 165 | 161 | 163 | 5,000 | 1,630 |
| 1983-04-04 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1983-04-01 | 160 | 165 | 160 | 165 | 13,000 | 1,650 |
| 1983-03-31 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-03-30 | 158 | 160 | 158 | 160 | 11,000 | 1,600 |
| 1983-03-28 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1983-03-25 | 165 | 165 | 160 | 160 | 2,000 | 1,600 |
| 1983-03-24 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 1983-03-23 | 160 | 160 | 158 | 160 | 20,000 | 1,600 |
| 1983-03-22 | 160 | 160 | 158 | 158 | 7,000 | 1,580 |
| 1983-03-17 | 158 | 158 | 157 | 158 | 3,000 | 1,580 |
| 1983-03-16 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1983-03-14 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 1983-03-12 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1983-03-11 | 157 | 160 | 157 | 157 | 6,000 | 1,570 |
| 1983-03-10 | 157 | 157 | 157 | 157 | 22,000 | 1,570 |
| 1983-03-09 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1983-03-08 | 160 | 162 | 160 | 162 | 4,000 | 1,620 |
| 1983-03-07 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1983-03-05 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1983-03-04 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1983-03-02 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 1983-03-01 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1983-02-28 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 1983-02-26 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1983-02-25 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 1983-02-24 | 160 | 160 | 159 | 159 | 15,000 | 1,590 |
| 1983-02-23 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 1983-02-21 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1983-02-18 | 160 | 160 | 160 | 160 | 15,000 | 1,600 |
| 1983-02-17 | 160 | 160 | 158 | 158 | 13,000 | 1,580 |
| 1983-02-16 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1983-02-15 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1983-02-14 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1983-02-10 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 1983-02-08 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1983-02-07 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1983-02-05 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1983-02-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-02-03 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1983-02-02 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1983-02-01 | 156 | 157 | 156 | 157 | 10,000 | 1,570 |
| 1983-01-31 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 1983-01-29 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1983-01-28 | 160 | 161 | 160 | 161 | 21,000 | 1,610 |
| 1983-01-27 | 160 | 161 | 156 | 161 | 9,000 | 1,610 |
| 1983-01-26 | 155 | 161 | 155 | 161 | 6,000 | 1,610 |
| 1983-01-25 | 160 | 161 | 159 | 159 | 22,000 | 1,590 |
| 1983-01-24 | 160 | 160 | 156 | 156 | 3,000 | 1,560 |
| 1983-01-22 | 157 | 160 | 157 | 160 | 4,000 | 1,600 |
| 1983-01-21 | 161 | 161 | 157 | 157 | 6,000 | 1,570 |
| 1983-01-20 | 160 | 161 | 160 | 161 | 12,000 | 1,610 |
| 1983-01-19 | 156 | 156 | 156 | 156 | 11,000 | 1,560 |
| 1983-01-18 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 1983-01-17 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 1983-01-14 | 160 | 160 | 155 | 156 | 5,000 | 1,560 |
| 1983-01-13 | 160 | 160 | 155 | 155 | 2,000 | 1,550 |
| 1983-01-12 | 160 | 161 | 160 | 161 | 6,000 | 1,610 |
| 1983-01-11 | 159 | 160 | 159 | 160 | 6,000 | 1,600 |
| 1983-01-10 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 1983-01-08 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 1983-01-07 | 156 | 156 | 153 | 153 | 5,000 | 1,530 |
| 1983-01-06 | 151 | 160 | 151 | 160 | 36,000 | 1,600 |
| 1983-01-05 | 155 | 156 | 150 | 150 | 6,000 | 1,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
