1850 南海辰村建設(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 630 | 631 | 630 | 630 | 26,000 | 6,300 |
| 1991-12-27 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1991-12-26 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 1991-12-25 | 620 | 630 | 615 | 620 | 27,000 | 6,200 |
| 1991-12-24 | 630 | 630 | 620 | 620 | 11,000 | 6,200 |
| 1991-12-20 | 622 | 622 | 622 | 622 | 1,000 | 6,220 |
| 1991-12-18 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1991-12-17 | 635 | 635 | 625 | 625 | 19,000 | 6,250 |
| 1991-12-16 | 635 | 635 | 621 | 630 | 26,000 | 6,300 |
| 1991-12-13 | 635 | 635 | 630 | 630 | 29,000 | 6,300 |
| 1991-12-12 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1991-12-11 | 630 | 631 | 630 | 631 | 5,000 | 6,310 |
| 1991-12-06 | 655 | 655 | 655 | 655 | 3,000 | 6,550 |
| 1991-12-05 | 655 | 655 | 655 | 655 | 3,000 | 6,550 |
| 1991-12-04 | 650 | 650 | 640 | 650 | 4,000 | 6,500 |
| 1991-12-02 | 647 | 650 | 630 | 650 | 13,000 | 6,500 |
| 1991-11-29 | 640 | 651 | 640 | 650 | 6,000 | 6,500 |
| 1991-11-28 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1991-11-27 | 631 | 650 | 631 | 650 | 3,000 | 6,500 |
| 1991-11-26 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1991-11-22 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1991-11-21 | 655 | 655 | 655 | 655 | 5,000 | 6,550 |
| 1991-11-20 | 660 | 660 | 650 | 650 | 2,000 | 6,500 |
| 1991-11-19 | 640 | 640 | 640 | 640 | 20,000 | 6,400 |
| 1991-11-15 | 690 | 695 | 690 | 690 | 6,000 | 6,900 |
| 1991-11-14 | 700 | 700 | 690 | 690 | 3,000 | 6,900 |
| 1991-11-13 | 700 | 700 | 700 | 700 | 20,000 | 7,000 |
| 1991-11-12 | 700 | 720 | 700 | 720 | 9,000 | 7,200 |
| 1991-11-11 | 710 | 710 | 700 | 700 | 21,000 | 7,000 |
| 1991-11-08 | 705 | 710 | 705 | 710 | 5,000 | 7,100 |
| 1991-11-06 | 730 | 730 | 725 | 725 | 6,000 | 7,250 |
| 1991-11-05 | 725 | 730 | 725 | 730 | 4,000 | 7,300 |
| 1991-10-30 | 750 | 750 | 735 | 735 | 4,000 | 7,350 |
| 1991-10-29 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1991-10-28 | 760 | 760 | 736 | 736 | 16,000 | 7,360 |
| 1991-10-25 | 750 | 750 | 730 | 745 | 5,000 | 7,450 |
| 1991-10-24 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1991-10-23 | 736 | 749 | 730 | 749 | 6,000 | 7,490 |
| 1991-10-22 | 699 | 720 | 699 | 720 | 23,000 | 7,200 |
| 1991-10-21 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1991-10-18 | 690 | 690 | 690 | 690 | 10,000 | 6,900 |
| 1991-10-17 | 700 | 700 | 685 | 685 | 5,000 | 6,850 |
| 1991-10-16 | 685 | 700 | 685 | 700 | 2,000 | 7,000 |
| 1991-10-15 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1991-10-14 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1991-10-11 | 700 | 700 | 690 | 690 | 6,000 | 6,900 |
| 1991-10-09 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-10-08 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-10-07 | 710 | 710 | 690 | 700 | 15,000 | 7,000 |
| 1991-10-04 | 720 | 720 | 700 | 700 | 6,000 | 7,000 |
| 1991-10-02 | 700 | 720 | 700 | 720 | 10,000 | 7,200 |
| 1991-10-01 | 685 | 700 | 685 | 700 | 4,000 | 7,000 |
| 1991-09-30 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1991-09-27 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-09-26 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-09-25 | 662 | 662 | 662 | 662 | 1,000 | 6,620 |
| 1991-09-24 | 680 | 680 | 679 | 679 | 2,000 | 6,790 |
| 1991-09-20 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-09-19 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1991-09-18 | 671 | 680 | 670 | 680 | 6,000 | 6,800 |
| 1991-09-17 | 700 | 700 | 661 | 661 | 7,000 | 6,610 |
| 1991-09-13 | 655 | 655 | 655 | 655 | 3,000 | 6,550 |
| 1991-09-12 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1991-09-11 | 655 | 655 | 655 | 655 | 2,000 | 6,550 |
| 1991-09-10 | 680 | 680 | 660 | 660 | 12,000 | 6,600 |
| 1991-09-09 | 685 | 685 | 680 | 680 | 2,000 | 6,800 |
| 1991-09-06 | 680 | 686 | 680 | 685 | 11,000 | 6,850 |
| 1991-09-05 | 670 | 680 | 670 | 680 | 4,000 | 6,800 |
| 1991-09-04 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1991-08-30 | 645 | 645 | 645 | 645 | 7,000 | 6,450 |
| 1991-08-28 | 640 | 645 | 640 | 645 | 9,000 | 6,450 |
| 1991-08-27 | 680 | 680 | 660 | 660 | 6,000 | 6,600 |
| 1991-08-26 | 690 | 690 | 690 | 690 | 19,000 | 6,900 |
| 1991-08-23 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1991-08-22 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1991-08-20 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1991-08-16 | 715 | 716 | 715 | 716 | 5,000 | 7,160 |
| 1991-08-14 | 710 | 710 | 710 | 710 | 8,000 | 7,100 |
| 1991-08-13 | 709 | 709 | 709 | 709 | 4,000 | 7,090 |
| 1991-08-12 | 710 | 710 | 709 | 710 | 7,000 | 7,100 |
| 1991-08-09 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1991-08-08 | 710 | 720 | 710 | 710 | 3,000 | 7,100 |
| 1991-08-07 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1991-08-06 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1991-08-05 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1991-08-01 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1991-07-31 | 760 | 765 | 760 | 765 | 6,000 | 7,650 |
| 1991-07-30 | 750 | 760 | 750 | 760 | 4,000 | 7,600 |
| 1991-07-25 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1991-07-23 | 740 | 740 | 730 | 730 | 4,000 | 7,300 |
| 1991-07-22 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1991-07-19 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-07-17 | 760 | 760 | 750 | 750 | 3,000 | 7,500 |
| 1991-07-16 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 1991-07-11 | 770 | 780 | 770 | 780 | 4,000 | 7,800 |
| 1991-07-10 | 715 | 720 | 715 | 720 | 7,000 | 7,200 |
| 1991-07-09 | 700 | 701 | 700 | 700 | 16,000 | 7,000 |
| 1991-07-08 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1991-07-05 | 737 | 750 | 737 | 750 | 7,000 | 7,500 |
| 1991-07-04 | 731 | 731 | 731 | 731 | 4,000 | 7,310 |
| 1991-07-03 | 810 | 810 | 810 | 810 | 8,000 | 8,100 |
| 1991-07-02 | 798 | 798 | 798 | 798 | 2,000 | 7,980 |
| 1991-07-01 | 760 | 770 | 760 | 765 | 6,000 | 7,650 |
| 1991-06-28 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1991-06-27 | 755 | 755 | 750 | 750 | 2,000 | 7,500 |
| 1991-06-26 | 760 | 760 | 755 | 755 | 5,000 | 7,550 |
| 1991-06-25 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1991-06-24 | 760 | 761 | 760 | 760 | 6,000 | 7,600 |
| 1991-06-21 | 771 | 780 | 760 | 760 | 4,000 | 7,600 |
| 1991-06-20 | 770 | 770 | 770 | 770 | 13,000 | 7,700 |
| 1991-06-19 | 805 | 805 | 785 | 785 | 6,000 | 7,850 |
| 1991-06-18 | 805 | 810 | 805 | 810 | 6,000 | 8,100 |
| 1991-06-17 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1991-06-14 | 760 | 805 | 760 | 805 | 6,000 | 8,050 |
| 1991-06-13 | 770 | 775 | 760 | 760 | 10,000 | 7,600 |
| 1991-06-12 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1991-06-11 | 770 | 775 | 770 | 775 | 8,000 | 7,750 |
| 1991-06-10 | 800 | 800 | 761 | 761 | 2,000 | 7,610 |
| 1991-06-07 | 750 | 760 | 750 | 760 | 2,000 | 7,600 |
| 1991-06-06 | 780 | 780 | 750 | 750 | 9,000 | 7,500 |
| 1991-06-05 | 810 | 810 | 780 | 780 | 5,000 | 7,800 |
| 1991-06-04 | 798 | 798 | 798 | 798 | 1,000 | 7,980 |
| 1991-06-03 | 798 | 798 | 798 | 798 | 1,000 | 7,980 |
| 1991-05-31 | 810 | 810 | 800 | 800 | 2,000 | 8,000 |
| 1991-05-30 | 798 | 800 | 798 | 800 | 24,000 | 8,000 |
| 1991-05-29 | 800 | 800 | 798 | 798 | 15,000 | 7,980 |
| 1991-05-28 | 803 | 803 | 803 | 803 | 5,000 | 8,030 |
| 1991-05-27 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1991-05-24 | 835 | 835 | 810 | 810 | 16,000 | 8,100 |
| 1991-05-23 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1991-05-22 | 830 | 835 | 830 | 830 | 6,000 | 8,300 |
| 1991-05-21 | 820 | 824 | 820 | 824 | 3,000 | 8,240 |
| 1991-05-20 | 820 | 825 | 820 | 825 | 3,000 | 8,250 |
| 1991-05-17 | 821 | 825 | 820 | 820 | 5,000 | 8,200 |
| 1991-05-16 | 826 | 826 | 821 | 821 | 8,000 | 8,210 |
| 1991-05-15 | 845 | 845 | 825 | 825 | 2,000 | 8,250 |
| 1991-05-14 | 880 | 880 | 851 | 851 | 7,000 | 8,510 |
| 1991-05-13 | 850 | 855 | 850 | 855 | 5,000 | 8,550 |
| 1991-05-10 | 885 | 885 | 855 | 855 | 6,000 | 8,550 |
| 1991-05-09 | 885 | 885 | 885 | 885 | 3,000 | 8,850 |
| 1991-05-07 | 899 | 899 | 885 | 890 | 6,000 | 8,900 |
| 1991-05-02 | 870 | 899 | 850 | 899 | 31,000 | 8,990 |
| 1991-05-01 | 865 | 870 | 865 | 870 | 22,000 | 8,700 |
| 1991-04-30 | 860 | 865 | 860 | 862 | 14,000 | 8,620 |
| 1991-04-26 | 860 | 870 | 860 | 870 | 5,000 | 8,700 |
| 1991-04-25 | 860 | 860 | 860 | 860 | 9,000 | 8,600 |
| 1991-04-23 | 860 | 860 | 850 | 850 | 10,000 | 8,500 |
| 1991-04-22 | 870 | 870 | 861 | 861 | 7,000 | 8,610 |
| 1991-04-19 | 880 | 880 | 871 | 871 | 6,000 | 8,710 |
| 1991-04-18 | 880 | 880 | 872 | 872 | 8,000 | 8,720 |
| 1991-04-17 | 876 | 900 | 871 | 898 | 5,000 | 8,980 |
| 1991-04-16 | 880 | 880 | 871 | 880 | 3,000 | 8,800 |
| 1991-04-15 | 879 | 880 | 871 | 880 | 4,000 | 8,800 |
| 1991-04-12 | 882 | 882 | 870 | 870 | 11,000 | 8,700 |
| 1991-04-11 | 880 | 900 | 875 | 881 | 11,000 | 8,810 |
| 1991-04-10 | 866 | 885 | 860 | 876 | 29,000 | 8,760 |
| 1991-04-09 | 865 | 870 | 865 | 865 | 26,000 | 8,650 |
| 1991-04-08 | 931 | 931 | 925 | 925 | 6,000 | 9,250 |
| 1991-04-05 | 921 | 929 | 920 | 929 | 11,000 | 9,290 |
| 1991-04-04 | 930 | 930 | 920 | 921 | 9,000 | 9,210 |
| 1991-04-03 | 950 | 950 | 930 | 930 | 9,000 | 9,300 |
| 1991-04-02 | 920 | 920 | 920 | 920 | 11,000 | 9,200 |
| 1991-04-01 | 920 | 920 | 915 | 920 | 19,000 | 9,200 |
| 1991-03-29 | 930 | 938 | 920 | 920 | 9,000 | 9,200 |
| 1991-03-28 | 971 | 971 | 935 | 938 | 9,000 | 9,380 |
| 1991-03-27 | 981 | 981 | 980 | 980 | 5,000 | 9,800 |
| 1991-03-26 | 995 | 999 | 980 | 980 | 12,000 | 9,800 |
| 1991-03-25 | 991 | 1,000 | 986 | 1,000 | 12,000 | 10,000 |
| 1991-03-22 | 960 | 975 | 960 | 975 | 13,000 | 9,750 |
| 1991-03-20 | 991 | 991 | 941 | 953 | 17,000 | 9,530 |
| 1991-03-19 | 1,020 | 1,050 | 991 | 991 | 64,000 | 9,910 |
| 1991-03-18 | 1,050 | 1,070 | 1,030 | 1,030 | 97,000 | 10,300 |
| 1991-03-15 | 890 | 973 | 890 | 973 | 180,000 | 9,730 |
| 1991-03-14 | 850 | 873 | 850 | 873 | 28,000 | 8,730 |
| 1991-03-13 | 848 | 850 | 846 | 850 | 22,000 | 8,500 |
| 1991-03-12 | 839 | 850 | 839 | 848 | 29,000 | 8,480 |
| 1991-03-11 | 825 | 830 | 825 | 830 | 21,000 | 8,300 |
| 1991-03-08 | 819 | 830 | 815 | 830 | 17,000 | 8,300 |
| 1991-03-07 | 805 | 830 | 805 | 830 | 30,000 | 8,300 |
| 1991-03-06 | 800 | 820 | 790 | 790 | 10,000 | 7,900 |
| 1991-03-05 | 786 | 801 | 786 | 801 | 22,000 | 8,010 |
| 1991-03-04 | 840 | 845 | 830 | 830 | 20,000 | 8,300 |
| 1991-03-01 | 825 | 835 | 825 | 830 | 17,000 | 8,300 |
| 1991-02-28 | 800 | 820 | 800 | 815 | 46,000 | 8,150 |
| 1991-02-27 | 790 | 800 | 785 | 800 | 107,000 | 8,000 |
| 1991-02-26 | 785 | 786 | 781 | 783 | 15,000 | 7,830 |
| 1991-02-25 | 790 | 790 | 780 | 780 | 6,000 | 7,800 |
| 1991-02-22 | 790 | 795 | 785 | 790 | 15,000 | 7,900 |
| 1991-02-21 | 805 | 805 | 795 | 795 | 17,000 | 7,950 |
| 1991-02-20 | 800 | 805 | 800 | 800 | 7,000 | 8,000 |
| 1991-02-19 | 800 | 805 | 800 | 805 | 26,000 | 8,050 |
| 1991-02-18 | 775 | 785 | 775 | 785 | 24,000 | 7,850 |
| 1991-02-15 | 770 | 770 | 752 | 752 | 14,000 | 7,520 |
| 1991-02-14 | 775 | 784 | 760 | 775 | 11,000 | 7,750 |
| 1991-02-13 | 770 | 787 | 770 | 787 | 6,000 | 7,870 |
| 1991-02-12 | 787 | 787 | 787 | 787 | 17,000 | 7,870 |
| 1991-02-08 | 670 | 760 | 670 | 760 | 51,000 | 7,600 |
| 1991-02-07 | 680 | 690 | 675 | 675 | 12,000 | 6,750 |
| 1991-02-06 | 675 | 675 | 675 | 675 | 6,000 | 6,750 |
| 1991-02-05 | 647 | 670 | 647 | 670 | 5,000 | 6,700 |
| 1991-02-04 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1991-02-01 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1991-01-31 | 640 | 650 | 640 | 645 | 13,000 | 6,450 |
| 1991-01-30 | 632 | 635 | 630 | 635 | 6,000 | 6,350 |
| 1991-01-29 | 650 | 650 | 630 | 630 | 10,000 | 6,300 |
| 1991-01-28 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1991-01-25 | 641 | 650 | 630 | 630 | 7,000 | 6,300 |
| 1991-01-24 | 647 | 650 | 646 | 646 | 15,000 | 6,460 |
| 1991-01-23 | 650 | 650 | 645 | 646 | 5,000 | 6,460 |
| 1991-01-22 | 655 | 655 | 650 | 650 | 12,000 | 6,500 |
| 1991-01-21 | 667 | 667 | 667 | 667 | 2,000 | 6,670 |
| 1991-01-18 | 705 | 705 | 675 | 675 | 10,000 | 6,750 |
| 1991-01-17 | 650 | 660 | 650 | 650 | 11,000 | 6,500 |
| 1991-01-16 | 690 | 690 | 650 | 650 | 4,000 | 6,500 |
| 1991-01-14 | 660 | 695 | 660 | 695 | 3,000 | 6,950 |
| 1991-01-11 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1991-01-10 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 1991-01-09 | 655 | 710 | 655 | 700 | 19,000 | 7,000 |
| 1991-01-08 | 690 | 690 | 630 | 635 | 27,000 | 6,350 |
| 1991-01-07 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
