1850 南海辰村建設(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1993-12-29 | 540 | 540 | 521 | 521 | 7,000 | 5,210 |
| 1993-12-28 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-12-27 | 521 | 530 | 521 | 530 | 4,000 | 5,300 |
| 1993-12-24 | 530 | 530 | 521 | 521 | 6,000 | 5,210 |
| 1993-12-22 | 533 | 533 | 533 | 533 | 7,000 | 5,330 |
| 1993-12-21 | 546 | 573 | 537 | 573 | 49,000 | 5,730 |
| 1993-12-20 | 550 | 550 | 535 | 546 | 6,000 | 5,460 |
| 1993-12-17 | 535 | 550 | 535 | 550 | 16,000 | 5,500 |
| 1993-12-16 | 545 | 545 | 520 | 520 | 14,000 | 5,200 |
| 1993-12-15 | 540 | 540 | 520 | 540 | 48,000 | 5,400 |
| 1993-12-14 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1993-12-13 | 520 | 535 | 520 | 530 | 14,000 | 5,300 |
| 1993-12-10 | 510 | 530 | 510 | 520 | 44,000 | 5,200 |
| 1993-12-09 | 512 | 516 | 512 | 516 | 12,000 | 5,160 |
| 1993-12-08 | 472 | 475 | 472 | 475 | 10,000 | 4,750 |
| 1993-12-07 | 480 | 480 | 466 | 472 | 17,000 | 4,720 |
| 1993-12-06 | 495 | 495 | 485 | 485 | 4,000 | 4,850 |
| 1993-12-03 | 484 | 500 | 484 | 500 | 29,000 | 5,000 |
| 1993-12-01 | 433 | 453 | 433 | 453 | 6,000 | 4,530 |
| 1993-11-30 | 430 | 433 | 427 | 430 | 12,000 | 4,300 |
| 1993-11-29 | 433 | 435 | 430 | 435 | 28,000 | 4,350 |
| 1993-11-26 | 430 | 445 | 430 | 435 | 23,000 | 4,350 |
| 1993-11-25 | 440 | 450 | 430 | 430 | 39,000 | 4,300 |
| 1993-11-24 | 483 | 483 | 450 | 454 | 12,000 | 4,540 |
| 1993-11-22 | 495 | 495 | 479 | 480 | 8,000 | 4,800 |
| 1993-11-19 | 499 | 510 | 495 | 495 | 19,000 | 4,950 |
| 1993-11-18 | 500 | 500 | 489 | 489 | 15,000 | 4,890 |
| 1993-11-17 | 501 | 502 | 500 | 500 | 12,000 | 5,000 |
| 1993-11-16 | 515 | 515 | 511 | 511 | 7,000 | 5,110 |
| 1993-11-15 | 521 | 521 | 520 | 520 | 12,000 | 5,200 |
| 1993-11-12 | 519 | 520 | 510 | 510 | 37,000 | 5,100 |
| 1993-11-11 | 530 | 530 | 520 | 520 | 14,000 | 5,200 |
| 1993-11-10 | 538 | 540 | 525 | 530 | 11,000 | 5,300 |
| 1993-11-09 | 550 | 550 | 540 | 540 | 30,000 | 5,400 |
| 1993-11-08 | 560 | 560 | 531 | 540 | 50,000 | 5,400 |
| 1993-11-05 | 580 | 580 | 550 | 561 | 9,000 | 5,610 |
| 1993-11-04 | 610 | 610 | 600 | 600 | 11,000 | 6,000 |
| 1993-11-02 | 585 | 600 | 585 | 600 | 7,000 | 6,000 |
| 1993-11-01 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1993-10-29 | 570 | 570 | 565 | 565 | 5,000 | 5,650 |
| 1993-10-28 | 580 | 580 | 575 | 575 | 8,000 | 5,750 |
| 1993-10-27 | 585 | 589 | 555 | 555 | 11,000 | 5,550 |
| 1993-10-26 | 599 | 599 | 590 | 590 | 18,000 | 5,900 |
| 1993-10-25 | 602 | 602 | 600 | 600 | 23,000 | 6,000 |
| 1993-10-22 | 620 | 620 | 611 | 611 | 22,000 | 6,110 |
| 1993-10-21 | 620 | 620 | 611 | 611 | 9,000 | 6,110 |
| 1993-10-20 | 611 | 611 | 611 | 611 | 7,000 | 6,110 |
| 1993-10-19 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1993-10-18 | 610 | 614 | 610 | 610 | 13,000 | 6,100 |
| 1993-10-15 | 610 | 618 | 610 | 614 | 19,000 | 6,140 |
| 1993-10-14 | 618 | 618 | 611 | 611 | 25,000 | 6,110 |
| 1993-10-13 | 619 | 620 | 618 | 618 | 4,000 | 6,180 |
| 1993-10-12 | 620 | 620 | 618 | 620 | 6,000 | 6,200 |
| 1993-10-08 | 621 | 630 | 621 | 630 | 14,000 | 6,300 |
| 1993-10-07 | 621 | 630 | 621 | 630 | 5,000 | 6,300 |
| 1993-10-06 | 625 | 635 | 620 | 620 | 7,000 | 6,200 |
| 1993-10-05 | 605 | 622 | 605 | 622 | 12,000 | 6,220 |
| 1993-10-04 | 600 | 610 | 600 | 610 | 11,000 | 6,100 |
| 1993-10-01 | 606 | 610 | 600 | 610 | 27,000 | 6,100 |
| 1993-09-30 | 610 | 610 | 605 | 610 | 4,000 | 6,100 |
| 1993-09-29 | 625 | 625 | 610 | 610 | 7,000 | 6,100 |
| 1993-09-28 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1993-09-27 | 626 | 630 | 622 | 622 | 9,000 | 6,220 |
| 1993-09-24 | 630 | 633 | 625 | 625 | 12,000 | 6,250 |
| 1993-09-22 | 640 | 640 | 630 | 630 | 24,000 | 6,300 |
| 1993-09-21 | 651 | 657 | 645 | 645 | 83,000 | 6,450 |
| 1993-09-20 | 661 | 666 | 651 | 651 | 45,000 | 6,510 |
| 1993-09-17 | 651 | 668 | 651 | 668 | 12,000 | 6,680 |
| 1993-09-16 | 676 | 680 | 655 | 655 | 45,000 | 6,550 |
| 1993-09-14 | 693 | 695 | 680 | 686 | 109,000 | 6,860 |
| 1993-09-13 | 676 | 695 | 676 | 693 | 310,000 | 6,930 |
| 1993-09-10 | 658 | 675 | 658 | 675 | 68,000 | 6,750 |
| 1993-09-09 | 670 | 670 | 658 | 658 | 68,000 | 6,580 |
| 1993-09-08 | 675 | 678 | 652 | 665 | 102,000 | 6,650 |
| 1993-09-07 | 645 | 680 | 643 | 678 | 346,000 | 6,780 |
| 1993-09-06 | 635 | 640 | 626 | 635 | 57,000 | 6,350 |
| 1993-09-03 | 616 | 626 | 616 | 616 | 43,000 | 6,160 |
| 1993-09-02 | 635 | 635 | 605 | 611 | 26,000 | 6,110 |
| 1993-09-01 | 626 | 635 | 623 | 635 | 38,000 | 6,350 |
| 1993-08-31 | 634 | 634 | 624 | 625 | 24,000 | 6,250 |
| 1993-08-30 | 643 | 643 | 625 | 635 | 108,000 | 6,350 |
| 1993-08-27 | 637 | 648 | 630 | 640 | 219,000 | 6,400 |
| 1993-08-26 | 582 | 628 | 582 | 628 | 76,000 | 6,280 |
| 1993-08-25 | 588 | 595 | 581 | 581 | 21,000 | 5,810 |
| 1993-08-24 | 600 | 600 | 592 | 595 | 31,000 | 5,950 |
| 1993-08-23 | 597 | 600 | 596 | 596 | 56,000 | 5,960 |
| 1993-08-20 | 588 | 590 | 585 | 585 | 27,000 | 5,850 |
| 1993-08-19 | 585 | 588 | 585 | 585 | 18,000 | 5,850 |
| 1993-08-18 | 580 | 595 | 576 | 586 | 35,000 | 5,860 |
| 1993-08-13 | 565 | 580 | 565 | 580 | 3,000 | 5,800 |
| 1993-08-12 | 562 | 570 | 562 | 570 | 2,000 | 5,700 |
| 1993-08-11 | 551 | 560 | 551 | 560 | 2,000 | 5,600 |
| 1993-08-10 | 560 | 560 | 545 | 550 | 4,000 | 5,500 |
| 1993-08-09 | 540 | 550 | 535 | 550 | 38,000 | 5,500 |
| 1993-08-06 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1993-08-05 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1993-08-04 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-08-03 | 533 | 540 | 533 | 540 | 4,000 | 5,400 |
| 1993-08-02 | 540 | 540 | 530 | 530 | 16,000 | 5,300 |
| 1993-07-30 | 543 | 543 | 540 | 540 | 35,000 | 5,400 |
| 1993-07-29 | 540 | 540 | 540 | 540 | 51,000 | 5,400 |
| 1993-07-28 | 555 | 555 | 535 | 535 | 125,000 | 5,350 |
| 1993-07-27 | 550 | 555 | 550 | 555 | 11,000 | 5,550 |
| 1993-07-26 | 543 | 543 | 540 | 540 | 5,000 | 5,400 |
| 1993-07-23 | 547 | 547 | 544 | 544 | 13,000 | 5,440 |
| 1993-07-22 | 546 | 550 | 546 | 547 | 6,000 | 5,470 |
| 1993-07-21 | 545 | 550 | 544 | 546 | 16,000 | 5,460 |
| 1993-07-19 | 557 | 557 | 550 | 550 | 22,000 | 5,500 |
| 1993-07-16 | 553 | 556 | 553 | 556 | 9,000 | 5,560 |
| 1993-07-15 | 551 | 551 | 550 | 550 | 25,000 | 5,500 |
| 1993-07-14 | 551 | 556 | 550 | 550 | 16,000 | 5,500 |
| 1993-07-13 | 546 | 550 | 545 | 547 | 5,000 | 5,470 |
| 1993-07-12 | 560 | 560 | 541 | 541 | 14,000 | 5,410 |
| 1993-07-09 | 576 | 581 | 560 | 565 | 9,000 | 5,650 |
| 1993-07-08 | 580 | 580 | 556 | 556 | 7,000 | 5,560 |
| 1993-07-07 | 556 | 586 | 556 | 586 | 8,000 | 5,860 |
| 1993-07-06 | 555 | 556 | 550 | 556 | 8,000 | 5,560 |
| 1993-07-05 | 559 | 559 | 544 | 557 | 11,000 | 5,570 |
| 1993-07-02 | 559 | 559 | 559 | 559 | 6,000 | 5,590 |
| 1993-06-30 | 561 | 561 | 560 | 560 | 2,000 | 5,600 |
| 1993-06-29 | 570 | 570 | 556 | 556 | 6,000 | 5,560 |
| 1993-06-28 | 570 | 570 | 569 | 570 | 11,000 | 5,700 |
| 1993-06-25 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-06-24 | 560 | 570 | 560 | 560 | 4,000 | 5,600 |
| 1993-06-23 | 540 | 550 | 540 | 550 | 2,000 | 5,500 |
| 1993-06-22 | 529 | 535 | 525 | 525 | 13,000 | 5,250 |
| 1993-06-21 | 570 | 590 | 540 | 540 | 16,000 | 5,400 |
| 1993-06-17 | 585 | 585 | 566 | 566 | 12,000 | 5,660 |
| 1993-06-16 | 595 | 600 | 590 | 590 | 19,000 | 5,900 |
| 1993-06-15 | 618 | 618 | 590 | 600 | 19,000 | 6,000 |
| 1993-06-14 | 621 | 621 | 620 | 620 | 9,000 | 6,200 |
| 1993-06-11 | 615 | 620 | 610 | 620 | 18,000 | 6,200 |
| 1993-06-10 | 621 | 621 | 620 | 620 | 3,000 | 6,200 |
| 1993-06-08 | 630 | 630 | 625 | 625 | 10,000 | 6,250 |
| 1993-06-07 | 630 | 631 | 630 | 630 | 29,000 | 6,300 |
| 1993-06-04 | 622 | 630 | 621 | 626 | 11,000 | 6,260 |
| 1993-06-03 | 621 | 630 | 621 | 630 | 6,000 | 6,300 |
| 1993-06-02 | 619 | 630 | 619 | 630 | 3,000 | 6,300 |
| 1993-06-01 | 639 | 640 | 624 | 639 | 29,000 | 6,390 |
| 1993-05-31 | 646 | 650 | 637 | 645 | 46,000 | 6,450 |
| 1993-05-28 | 623 | 648 | 620 | 637 | 109,000 | 6,370 |
| 1993-05-27 | 600 | 618 | 600 | 618 | 50,000 | 6,180 |
| 1993-05-26 | 600 | 600 | 590 | 595 | 29,000 | 5,950 |
| 1993-05-25 | 600 | 600 | 581 | 590 | 11,000 | 5,900 |
| 1993-05-24 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1993-05-21 | 600 | 601 | 600 | 600 | 17,000 | 6,000 |
| 1993-05-20 | 605 | 610 | 600 | 600 | 11,000 | 6,000 |
| 1993-05-19 | 603 | 605 | 600 | 605 | 14,000 | 6,050 |
| 1993-05-18 | 620 | 620 | 600 | 605 | 54,000 | 6,050 |
| 1993-05-17 | 595 | 620 | 590 | 620 | 132,000 | 6,200 |
| 1993-05-14 | 588 | 590 | 581 | 585 | 20,000 | 5,850 |
| 1993-05-13 | 600 | 600 | 585 | 588 | 17,000 | 5,880 |
| 1993-05-12 | 590 | 605 | 590 | 600 | 59,000 | 6,000 |
| 1993-05-11 | 580 | 585 | 569 | 585 | 23,000 | 5,850 |
| 1993-05-10 | 570 | 580 | 570 | 580 | 42,000 | 5,800 |
| 1993-05-07 | 565 | 570 | 560 | 570 | 16,000 | 5,700 |
| 1993-05-06 | 551 | 565 | 551 | 565 | 14,000 | 5,650 |
| 1993-04-30 | 570 | 570 | 556 | 556 | 14,000 | 5,560 |
| 1993-04-28 | 555 | 568 | 555 | 560 | 16,000 | 5,600 |
| 1993-04-27 | 550 | 570 | 550 | 560 | 7,000 | 5,600 |
| 1993-04-26 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1993-04-23 | 545 | 545 | 540 | 540 | 9,000 | 5,400 |
| 1993-04-22 | 541 | 545 | 541 | 545 | 2,000 | 5,450 |
| 1993-04-21 | 550 | 550 | 550 | 550 | 9,000 | 5,500 |
| 1993-04-20 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1993-04-19 | 561 | 561 | 555 | 555 | 8,000 | 5,550 |
| 1993-04-16 | 561 | 561 | 561 | 561 | 8,000 | 5,610 |
| 1993-04-15 | 575 | 578 | 560 | 560 | 10,000 | 5,600 |
| 1993-04-14 | 560 | 575 | 560 | 560 | 22,000 | 5,600 |
| 1993-04-13 | 560 | 579 | 560 | 579 | 9,000 | 5,790 |
| 1993-04-12 | 550 | 550 | 545 | 545 | 3,000 | 5,450 |
| 1993-04-09 | 545 | 550 | 540 | 550 | 23,000 | 5,500 |
| 1993-04-08 | 571 | 571 | 559 | 560 | 18,000 | 5,600 |
| 1993-04-07 | 559 | 590 | 559 | 566 | 19,000 | 5,660 |
| 1993-04-06 | 580 | 581 | 569 | 569 | 42,000 | 5,690 |
| 1993-04-05 | 565 | 610 | 565 | 605 | 94,000 | 6,050 |
| 1993-04-02 | 544 | 565 | 539 | 565 | 62,000 | 5,650 |
| 1993-04-01 | 549 | 549 | 549 | 549 | 5,000 | 5,490 |
| 1993-03-31 | 540 | 550 | 530 | 550 | 18,000 | 5,500 |
| 1993-03-30 | 546 | 555 | 540 | 540 | 36,000 | 5,400 |
| 1993-03-29 | 550 | 555 | 540 | 545 | 44,000 | 5,450 |
| 1993-03-26 | 537 | 540 | 520 | 540 | 61,000 | 5,400 |
| 1993-03-25 | 510 | 540 | 510 | 537 | 137,000 | 5,370 |
| 1993-03-24 | 500 | 505 | 496 | 505 | 27,000 | 5,050 |
| 1993-03-23 | 500 | 500 | 495 | 499 | 7,000 | 4,990 |
| 1993-03-22 | 505 | 511 | 500 | 500 | 39,000 | 5,000 |
| 1993-03-19 | 485 | 515 | 485 | 502 | 86,000 | 5,020 |
| 1993-03-18 | 470 | 485 | 470 | 480 | 20,000 | 4,800 |
| 1993-03-17 | 450 | 470 | 450 | 470 | 5,000 | 4,700 |
| 1993-03-16 | 450 | 450 | 450 | 450 | 16,000 | 4,500 |
| 1993-03-15 | 470 | 470 | 460 | 460 | 4,000 | 4,600 |
| 1993-03-12 | 475 | 475 | 465 | 470 | 5,000 | 4,700 |
| 1993-03-11 | 475 | 475 | 463 | 470 | 9,000 | 4,700 |
| 1993-03-10 | 490 | 490 | 480 | 480 | 5,000 | 4,800 |
| 1993-03-09 | 485 | 485 | 482 | 485 | 8,000 | 4,850 |
| 1993-03-08 | 453 | 453 | 451 | 453 | 6,000 | 4,530 |
| 1993-03-05 | 464 | 465 | 454 | 454 | 5,000 | 4,540 |
| 1993-03-03 | 470 | 470 | 469 | 470 | 3,000 | 4,700 |
| 1993-02-26 | 473 | 480 | 473 | 480 | 3,000 | 4,800 |
| 1993-02-25 | 473 | 473 | 455 | 465 | 7,000 | 4,650 |
| 1993-02-24 | 458 | 472 | 458 | 464 | 3,000 | 4,640 |
| 1993-02-23 | 473 | 473 | 448 | 448 | 9,000 | 4,480 |
| 1993-02-22 | 487 | 489 | 470 | 470 | 7,000 | 4,700 |
| 1993-02-19 | 470 | 470 | 469 | 469 | 7,000 | 4,690 |
| 1993-02-18 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1993-02-17 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 1993-02-16 | 453 | 453 | 451 | 451 | 5,000 | 4,510 |
| 1993-02-15 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1993-02-10 | 450 | 451 | 450 | 451 | 8,000 | 4,510 |
| 1993-02-09 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1993-02-08 | 465 | 465 | 465 | 465 | 6,000 | 4,650 |
| 1993-02-05 | 470 | 470 | 465 | 465 | 10,000 | 4,650 |
| 1993-02-04 | 499 | 499 | 480 | 480 | 5,000 | 4,800 |
| 1993-02-03 | 462 | 499 | 462 | 499 | 15,000 | 4,990 |
| 1993-02-02 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 1993-02-01 | 445 | 450 | 444 | 444 | 10,000 | 4,440 |
| 1993-01-29 | 446 | 448 | 446 | 448 | 3,000 | 4,480 |
| 1993-01-28 | 435 | 435 | 433 | 433 | 2,000 | 4,330 |
| 1993-01-27 | 443 | 443 | 437 | 437 | 6,000 | 4,370 |
| 1993-01-26 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1993-01-25 | 445 | 445 | 425 | 425 | 8,000 | 4,250 |
| 1993-01-22 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1993-01-21 | 445 | 445 | 438 | 439 | 5,000 | 4,390 |
| 1993-01-20 | 445 | 445 | 443 | 445 | 6,000 | 4,450 |
| 1993-01-19 | 452 | 452 | 440 | 440 | 13,000 | 4,400 |
| 1993-01-18 | 451 | 456 | 451 | 452 | 10,000 | 4,520 |
| 1993-01-14 | 460 | 475 | 460 | 465 | 7,000 | 4,650 |
| 1993-01-13 | 482 | 482 | 470 | 470 | 12,000 | 4,700 |
| 1993-01-12 | 495 | 495 | 494 | 494 | 8,000 | 4,940 |
| 1993-01-11 | 500 | 500 | 480 | 480 | 9,000 | 4,800 |
| 1993-01-08 | 515 | 518 | 495 | 496 | 21,000 | 4,960 |
| 1993-01-07 | 500 | 514 | 495 | 514 | 39,000 | 5,140 |
| 1993-01-06 | 509 | 509 | 500 | 500 | 33,000 | 5,000 |
| 1993-01-05 | 530 | 530 | 505 | 520 | 112,000 | 5,200 |
| 1993-01-04 | 507 | 507 | 501 | 501 | 62,000 | 5,010 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
