1850 南海辰村建設(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 455 | 465 | 455 | 465 | 21,000 | 4,650 |
| 1992-12-29 | 436 | 450 | 436 | 447 | 45,000 | 4,470 |
| 1992-12-28 | 410 | 415 | 405 | 415 | 14,000 | 4,150 |
| 1992-12-25 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
| 1992-12-24 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 1992-12-22 | 403 | 403 | 400 | 400 | 6,000 | 4,000 |
| 1992-12-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-12-17 | 386 | 386 | 385 | 385 | 17,000 | 3,850 |
| 1992-12-16 | 386 | 387 | 386 | 386 | 18,000 | 3,860 |
| 1992-12-15 | 386 | 386 | 385 | 386 | 20,000 | 3,860 |
| 1992-12-14 | 392 | 392 | 387 | 387 | 20,000 | 3,870 |
| 1992-12-11 | 386 | 386 | 386 | 386 | 37,000 | 3,860 |
| 1992-12-10 | 387 | 387 | 385 | 386 | 21,000 | 3,860 |
| 1992-12-09 | 387 | 387 | 385 | 387 | 11,000 | 3,870 |
| 1992-12-08 | 395 | 395 | 387 | 390 | 9,000 | 3,900 |
| 1992-12-04 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1992-12-03 | 384 | 384 | 384 | 384 | 3,000 | 3,840 |
| 1992-12-02 | 399 | 399 | 395 | 395 | 2,000 | 3,950 |
| 1992-11-30 | 400 | 400 | 399 | 399 | 5,000 | 3,990 |
| 1992-11-26 | 399 | 400 | 385 | 385 | 7,000 | 3,850 |
| 1992-11-25 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-11-24 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1992-11-19 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1992-11-13 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1992-11-12 | 390 | 390 | 380 | 380 | 5,000 | 3,800 |
| 1992-11-11 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1992-11-06 | 393 | 393 | 390 | 390 | 5,000 | 3,900 |
| 1992-11-04 | 390 | 390 | 380 | 380 | 7,000 | 3,800 |
| 1992-10-30 | 417 | 417 | 417 | 417 | 5,000 | 4,170 |
| 1992-10-27 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-10-26 | 424 | 424 | 424 | 424 | 7,000 | 4,240 |
| 1992-10-23 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1992-10-22 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-10-21 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1992-10-19 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1992-10-16 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1992-10-15 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1992-10-14 | 431 | 431 | 430 | 430 | 2,000 | 4,300 |
| 1992-10-12 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1992-10-08 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-10-07 | 429 | 430 | 429 | 430 | 6,000 | 4,300 |
| 1992-10-06 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1992-10-05 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1992-10-01 | 450 | 450 | 449 | 450 | 12,000 | 4,500 |
| 1992-09-30 | 450 | 450 | 450 | 450 | 11,000 | 4,500 |
| 1992-09-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-09-28 | 458 | 458 | 458 | 458 | 6,000 | 4,580 |
| 1992-09-25 | 451 | 455 | 451 | 455 | 2,000 | 4,550 |
| 1992-09-24 | 462 | 462 | 450 | 450 | 6,000 | 4,500 |
| 1992-09-22 | 468 | 468 | 468 | 468 | 2,000 | 4,680 |
| 1992-09-18 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1992-09-17 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1992-09-16 | 497 | 499 | 495 | 495 | 8,000 | 4,950 |
| 1992-09-14 | 470 | 488 | 470 | 488 | 9,000 | 4,880 |
| 1992-09-11 | 475 | 475 | 470 | 470 | 5,000 | 4,700 |
| 1992-09-10 | 475 | 475 | 460 | 460 | 4,000 | 4,600 |
| 1992-09-09 | 475 | 476 | 475 | 475 | 3,000 | 4,750 |
| 1992-09-07 | 490 | 500 | 490 | 499 | 5,000 | 4,990 |
| 1992-09-04 | 480 | 485 | 480 | 485 | 3,000 | 4,850 |
| 1992-09-03 | 469 | 475 | 465 | 475 | 6,000 | 4,750 |
| 1992-09-02 | 480 | 485 | 470 | 470 | 11,000 | 4,700 |
| 1992-09-01 | 480 | 500 | 480 | 480 | 9,000 | 4,800 |
| 1992-08-31 | 460 | 475 | 458 | 470 | 21,000 | 4,700 |
| 1992-08-28 | 448 | 455 | 448 | 455 | 18,000 | 4,550 |
| 1992-08-27 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1992-08-26 | 400 | 400 | 396 | 396 | 13,000 | 3,960 |
| 1992-08-25 | 365 | 390 | 365 | 390 | 9,000 | 3,900 |
| 1992-08-24 | 359 | 359 | 359 | 359 | 25,000 | 3,590 |
| 1992-08-21 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1992-08-20 | 310 | 320 | 310 | 320 | 6,000 | 3,200 |
| 1992-08-19 | 305 | 310 | 305 | 305 | 4,000 | 3,050 |
| 1992-08-18 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 1992-08-17 | 316 | 320 | 316 | 320 | 5,000 | 3,200 |
| 1992-08-14 | 304 | 310 | 304 | 310 | 4,000 | 3,100 |
| 1992-08-13 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1992-08-12 | 350 | 350 | 349 | 349 | 2,000 | 3,490 |
| 1992-08-11 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1992-08-10 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1992-08-07 | 375 | 375 | 370 | 370 | 8,000 | 3,700 |
| 1992-08-05 | 375 | 380 | 375 | 375 | 7,000 | 3,750 |
| 1992-08-04 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1992-08-03 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-07-31 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1992-07-29 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1992-07-28 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1992-07-27 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1992-07-24 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-07-23 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 1992-07-21 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1992-07-20 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1992-07-16 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-07-15 | 440 | 440 | 430 | 430 | 11,000 | 4,300 |
| 1992-07-13 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1992-07-10 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1992-07-07 | 460 | 460 | 440 | 440 | 3,000 | 4,400 |
| 1992-07-06 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1992-07-03 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-07-02 | 440 | 451 | 440 | 451 | 5,000 | 4,510 |
| 1992-07-01 | 444 | 444 | 444 | 444 | 4,000 | 4,440 |
| 1992-06-30 | 430 | 450 | 430 | 450 | 3,000 | 4,500 |
| 1992-06-29 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-06-25 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1992-06-24 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1992-06-19 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1992-06-16 | 470 | 470 | 470 | 470 | 10,000 | 4,700 |
| 1992-06-11 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1992-06-10 | 481 | 481 | 480 | 480 | 8,000 | 4,800 |
| 1992-06-08 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-06-05 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1992-06-04 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1992-06-03 | 519 | 519 | 500 | 500 | 55,000 | 5,000 |
| 1992-06-01 | 519 | 519 | 519 | 519 | 4,000 | 5,190 |
| 1992-05-28 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1992-05-27 | 515 | 515 | 500 | 500 | 12,000 | 5,000 |
| 1992-05-26 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1992-05-25 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1992-05-22 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1992-05-21 | 530 | 530 | 520 | 520 | 3,000 | 5,200 |
| 1992-05-19 | 520 | 530 | 520 | 530 | 9,000 | 5,300 |
| 1992-05-18 | 515 | 520 | 515 | 520 | 6,000 | 5,200 |
| 1992-05-15 | 520 | 520 | 505 | 505 | 12,000 | 5,050 |
| 1992-05-14 | 501 | 510 | 501 | 510 | 6,000 | 5,100 |
| 1992-05-13 | 480 | 503 | 480 | 498 | 19,000 | 4,980 |
| 1992-05-12 | 471 | 480 | 471 | 480 | 5,000 | 4,800 |
| 1992-05-11 | 456 | 467 | 456 | 463 | 11,000 | 4,630 |
| 1992-05-08 | 453 | 456 | 453 | 456 | 18,000 | 4,560 |
| 1992-05-07 | 452 | 452 | 451 | 451 | 12,000 | 4,510 |
| 1992-05-06 | 441 | 450 | 441 | 450 | 5,000 | 4,500 |
| 1992-05-01 | 443 | 443 | 443 | 443 | 2,000 | 4,430 |
| 1992-04-27 | 443 | 443 | 441 | 441 | 5,000 | 4,410 |
| 1992-04-24 | 459 | 459 | 455 | 455 | 4,000 | 4,550 |
| 1992-04-23 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 1992-04-22 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1992-04-20 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1992-04-16 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1992-04-15 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1992-04-14 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 1992-04-13 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1992-04-10 | 441 | 460 | 441 | 460 | 8,000 | 4,600 |
| 1992-04-09 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1992-04-08 | 480 | 480 | 460 | 460 | 5,000 | 4,600 |
| 1992-04-07 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 1992-04-02 | 503 | 503 | 490 | 500 | 8,000 | 5,000 |
| 1992-04-01 | 503 | 503 | 503 | 503 | 9,000 | 5,030 |
| 1992-03-30 | 503 | 503 | 503 | 503 | 10,000 | 5,030 |
| 1992-03-27 | 507 | 508 | 507 | 508 | 8,000 | 5,080 |
| 1992-03-26 | 499 | 499 | 496 | 496 | 9,000 | 4,960 |
| 1992-03-25 | 520 | 520 | 496 | 496 | 12,000 | 4,960 |
| 1992-03-24 | 515 | 520 | 510 | 510 | 6,000 | 5,100 |
| 1992-03-23 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1992-03-19 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1992-03-18 | 490 | 490 | 486 | 486 | 2,000 | 4,860 |
| 1992-03-17 | 499 | 499 | 485 | 486 | 12,000 | 4,860 |
| 1992-03-16 | 515 | 515 | 510 | 510 | 4,000 | 5,100 |
| 1992-03-13 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1992-03-12 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1992-03-11 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1992-03-10 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1992-03-06 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-03-05 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1992-03-04 | 531 | 531 | 530 | 530 | 4,000 | 5,300 |
| 1992-03-03 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1992-03-02 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1992-02-28 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1992-02-27 | 540 | 540 | 526 | 530 | 51,000 | 5,300 |
| 1992-02-26 | 550 | 550 | 550 | 550 | 12,000 | 5,500 |
| 1992-02-25 | 540 | 541 | 540 | 541 | 4,000 | 5,410 |
| 1992-02-24 | 540 | 540 | 540 | 540 | 6,000 | 5,400 |
| 1992-02-21 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1992-02-20 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1992-02-19 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-02-18 | 540 | 540 | 540 | 540 | 6,000 | 5,400 |
| 1992-02-17 | 570 | 570 | 540 | 540 | 7,000 | 5,400 |
| 1992-02-14 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1992-02-07 | 568 | 568 | 568 | 568 | 6,000 | 5,680 |
| 1992-02-06 | 598 | 598 | 598 | 598 | 5,000 | 5,980 |
| 1992-02-05 | 598 | 598 | 573 | 573 | 5,000 | 5,730 |
| 1992-02-04 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1992-02-03 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1992-01-31 | 599 | 600 | 599 | 600 | 4,000 | 6,000 |
| 1992-01-30 | 599 | 599 | 599 | 599 | 5,000 | 5,990 |
| 1992-01-28 | 599 | 599 | 599 | 599 | 10,000 | 5,990 |
| 1992-01-27 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1992-01-24 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1992-01-23 | 605 | 605 | 605 | 605 | 3,000 | 6,050 |
| 1992-01-22 | 590 | 601 | 590 | 601 | 18,000 | 6,010 |
| 1992-01-21 | 603 | 603 | 603 | 603 | 2,000 | 6,030 |
| 1992-01-20 | 603 | 603 | 603 | 603 | 1,000 | 6,030 |
| 1992-01-17 | 608 | 608 | 608 | 608 | 5,000 | 6,080 |
| 1992-01-16 | 628 | 628 | 628 | 628 | 5,000 | 6,280 |
| 1992-01-10 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1992-01-08 | 645 | 645 | 640 | 640 | 8,000 | 6,400 |
| 1992-01-06 | 645 | 645 | 631 | 640 | 11,000 | 6,400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
