1850 南海辰村建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 543 | 543 | 525 | 525 | 18,000 | 5,250 |
| 1995-12-28 | 571 | 575 | 542 | 542 | 87,000 | 5,420 |
| 1995-12-27 | 541 | 563 | 540 | 562 | 79,000 | 5,620 |
| 1995-12-26 | 548 | 549 | 524 | 541 | 77,000 | 5,410 |
| 1995-12-25 | 556 | 560 | 540 | 546 | 64,000 | 5,460 |
| 1995-12-22 | 580 | 594 | 551 | 561 | 157,000 | 5,610 |
| 1995-12-21 | 618 | 618 | 581 | 585 | 308,000 | 5,850 |
| 1995-12-20 | 565 | 625 | 565 | 608 | 779,000 | 6,080 |
| 1995-12-19 | 539 | 581 | 539 | 554 | 384,000 | 5,540 |
| 1995-12-18 | 550 | 555 | 529 | 555 | 542,000 | 5,550 |
| 1995-12-15 | 458 | 523 | 458 | 498 | 538,000 | 4,980 |
| 1995-12-14 | 435 | 453 | 435 | 453 | 64,000 | 4,530 |
| 1995-12-13 | 440 | 440 | 430 | 440 | 15,000 | 4,400 |
| 1995-12-12 | 442 | 448 | 437 | 440 | 30,000 | 4,400 |
| 1995-12-11 | 426 | 443 | 425 | 441 | 40,000 | 4,410 |
| 1995-12-08 | 410 | 428 | 406 | 428 | 28,000 | 4,280 |
| 1995-12-07 | 406 | 410 | 406 | 410 | 8,000 | 4,100 |
| 1995-12-06 | 400 | 415 | 400 | 415 | 17,000 | 4,150 |
| 1995-12-05 | 408 | 408 | 400 | 400 | 12,000 | 4,000 |
| 1995-12-04 | 407 | 410 | 407 | 407 | 17,000 | 4,070 |
| 1995-12-01 | 410 | 410 | 403 | 407 | 28,000 | 4,070 |
| 1995-11-30 | 396 | 409 | 396 | 409 | 13,000 | 4,090 |
| 1995-11-29 | 397 | 397 | 393 | 393 | 5,000 | 3,930 |
| 1995-11-28 | 410 | 410 | 406 | 406 | 3,000 | 4,060 |
| 1995-11-27 | 412 | 412 | 410 | 410 | 3,000 | 4,100 |
| 1995-11-24 | 398 | 400 | 389 | 400 | 8,000 | 4,000 |
| 1995-11-22 | 392 | 392 | 388 | 388 | 15,000 | 3,880 |
| 1995-11-21 | 392 | 393 | 390 | 390 | 36,000 | 3,900 |
| 1995-11-20 | 399 | 399 | 390 | 390 | 15,000 | 3,900 |
| 1995-11-17 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1995-11-16 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1995-11-15 | 391 | 391 | 391 | 391 | 5,000 | 3,910 |
| 1995-11-14 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 1995-11-13 | 404 | 404 | 397 | 397 | 4,000 | 3,970 |
| 1995-11-10 | 404 | 404 | 395 | 395 | 18,000 | 3,950 |
| 1995-11-09 | 405 | 405 | 395 | 395 | 26,000 | 3,950 |
| 1995-11-08 | 408 | 408 | 400 | 400 | 19,000 | 4,000 |
| 1995-11-07 | 410 | 410 | 405 | 405 | 4,000 | 4,050 |
| 1995-11-06 | 430 | 430 | 415 | 415 | 7,000 | 4,150 |
| 1995-11-02 | 421 | 421 | 421 | 421 | 15,000 | 4,210 |
| 1995-11-01 | 390 | 392 | 381 | 382 | 16,000 | 3,820 |
| 1995-10-31 | 403 | 403 | 393 | 393 | 11,000 | 3,930 |
| 1995-10-30 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1995-10-27 | 400 | 400 | 390 | 390 | 37,000 | 3,900 |
| 1995-10-26 | 400 | 400 | 398 | 400 | 10,000 | 4,000 |
| 1995-10-25 | 400 | 400 | 397 | 397 | 6,000 | 3,970 |
| 1995-10-24 | 403 | 403 | 397 | 397 | 18,000 | 3,970 |
| 1995-10-23 | 405 | 406 | 403 | 403 | 9,000 | 4,030 |
| 1995-10-20 | 410 | 410 | 401 | 402 | 5,000 | 4,020 |
| 1995-10-19 | 404 | 406 | 400 | 400 | 16,000 | 4,000 |
| 1995-10-18 | 410 | 410 | 402 | 402 | 9,000 | 4,020 |
| 1995-10-17 | 410 | 419 | 410 | 419 | 9,000 | 4,190 |
| 1995-10-16 | 415 | 420 | 415 | 415 | 3,000 | 4,150 |
| 1995-10-13 | 408 | 410 | 400 | 410 | 22,000 | 4,100 |
| 1995-10-12 | 410 | 410 | 401 | 402 | 8,000 | 4,020 |
| 1995-10-11 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-10-09 | 425 | 425 | 415 | 419 | 7,000 | 4,190 |
| 1995-10-06 | 420 | 420 | 414 | 420 | 11,000 | 4,200 |
| 1995-10-05 | 429 | 429 | 420 | 420 | 10,000 | 4,200 |
| 1995-10-04 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1995-10-03 | 430 | 430 | 420 | 420 | 9,000 | 4,200 |
| 1995-10-02 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1995-09-29 | 435 | 435 | 429 | 429 | 5,000 | 4,290 |
| 1995-09-28 | 431 | 435 | 430 | 430 | 20,000 | 4,300 |
| 1995-09-27 | 431 | 431 | 431 | 431 | 7,000 | 4,310 |
| 1995-09-26 | 441 | 441 | 438 | 440 | 10,000 | 4,400 |
| 1995-09-25 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1995-09-22 | 453 | 453 | 440 | 441 | 16,000 | 4,410 |
| 1995-09-21 | 455 | 455 | 450 | 450 | 32,000 | 4,500 |
| 1995-09-20 | 471 | 471 | 456 | 456 | 24,000 | 4,560 |
| 1995-09-19 | 450 | 465 | 450 | 465 | 18,000 | 4,650 |
| 1995-09-18 | 465 | 465 | 452 | 452 | 10,000 | 4,520 |
| 1995-09-14 | 455 | 465 | 455 | 465 | 34,000 | 4,650 |
| 1995-09-13 | 450 | 450 | 444 | 450 | 26,000 | 4,500 |
| 1995-09-12 | 462 | 463 | 450 | 450 | 43,000 | 4,500 |
| 1995-09-11 | 434 | 458 | 434 | 451 | 29,000 | 4,510 |
| 1995-09-08 | 411 | 427 | 411 | 421 | 23,000 | 4,210 |
| 1995-09-07 | 410 | 410 | 410 | 410 | 9,000 | 4,100 |
| 1995-09-06 | 420 | 423 | 420 | 420 | 16,000 | 4,200 |
| 1995-09-05 | 431 | 431 | 430 | 430 | 12,000 | 4,300 |
| 1995-09-04 | 450 | 456 | 435 | 437 | 14,000 | 4,370 |
| 1995-09-01 | 447 | 450 | 447 | 450 | 17,000 | 4,500 |
| 1995-08-31 | 449 | 453 | 449 | 450 | 41,000 | 4,500 |
| 1995-08-30 | 451 | 455 | 450 | 453 | 45,000 | 4,530 |
| 1995-08-29 | 450 | 458 | 447 | 450 | 97,000 | 4,500 |
| 1995-08-28 | 439 | 449 | 439 | 447 | 34,000 | 4,470 |
| 1995-08-25 | 443 | 445 | 435 | 435 | 48,000 | 4,350 |
| 1995-08-24 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1995-08-23 | 449 | 450 | 427 | 427 | 30,000 | 4,270 |
| 1995-08-22 | 442 | 450 | 442 | 450 | 41,000 | 4,500 |
| 1995-08-21 | 443 | 447 | 442 | 444 | 27,000 | 4,440 |
| 1995-08-18 | 450 | 450 | 440 | 440 | 42,000 | 4,400 |
| 1995-08-17 | 440 | 451 | 435 | 450 | 80,000 | 4,500 |
| 1995-08-16 | 431 | 452 | 431 | 431 | 125,000 | 4,310 |
| 1995-08-15 | 422 | 435 | 422 | 430 | 70,000 | 4,300 |
| 1995-08-14 | 403 | 419 | 403 | 419 | 20,000 | 4,190 |
| 1995-08-11 | 394 | 400 | 394 | 400 | 37,000 | 4,000 |
| 1995-08-10 | 391 | 391 | 386 | 388 | 19,000 | 3,880 |
| 1995-08-09 | 391 | 400 | 388 | 400 | 68,000 | 4,000 |
| 1995-08-08 | 385 | 385 | 382 | 385 | 12,000 | 3,850 |
| 1995-08-07 | 396 | 396 | 386 | 386 | 9,000 | 3,860 |
| 1995-08-04 | 405 | 405 | 399 | 400 | 22,000 | 4,000 |
| 1995-08-03 | 399 | 400 | 391 | 399 | 21,000 | 3,990 |
| 1995-08-02 | 381 | 390 | 380 | 390 | 32,000 | 3,900 |
| 1995-08-01 | 380 | 382 | 380 | 380 | 14,000 | 3,800 |
| 1995-07-31 | 384 | 384 | 373 | 381 | 38,000 | 3,810 |
| 1995-07-28 | 387 | 398 | 378 | 385 | 103,000 | 3,850 |
| 1995-07-27 | 370 | 400 | 369 | 395 | 80,000 | 3,950 |
| 1995-07-26 | 369 | 380 | 368 | 370 | 51,000 | 3,700 |
| 1995-07-25 | 385 | 385 | 366 | 369 | 90,000 | 3,690 |
| 1995-07-24 | 406 | 406 | 390 | 400 | 41,000 | 4,000 |
| 1995-07-21 | 391 | 402 | 390 | 401 | 22,000 | 4,010 |
| 1995-07-20 | 390 | 390 | 380 | 390 | 36,000 | 3,900 |
| 1995-07-19 | 420 | 420 | 390 | 390 | 47,000 | 3,900 |
| 1995-07-18 | 431 | 431 | 420 | 420 | 23,000 | 4,200 |
| 1995-07-17 | 427 | 430 | 425 | 429 | 19,000 | 4,290 |
| 1995-07-14 | 431 | 431 | 421 | 421 | 16,000 | 4,210 |
| 1995-07-13 | 444 | 450 | 430 | 440 | 95,000 | 4,400 |
| 1995-07-12 | 407 | 426 | 405 | 420 | 47,000 | 4,200 |
| 1995-07-11 | 400 | 400 | 380 | 380 | 23,000 | 3,800 |
| 1995-07-10 | 400 | 400 | 397 | 400 | 21,000 | 4,000 |
| 1995-07-07 | 364 | 386 | 364 | 379 | 42,000 | 3,790 |
| 1995-07-06 | 350 | 355 | 350 | 355 | 34,000 | 3,550 |
| 1995-07-05 | 340 | 342 | 340 | 342 | 6,000 | 3,420 |
| 1995-07-04 | 345 | 345 | 330 | 332 | 12,000 | 3,320 |
| 1995-07-03 | 350 | 355 | 350 | 355 | 7,000 | 3,550 |
| 1995-06-30 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1995-06-29 | 355 | 355 | 351 | 351 | 21,000 | 3,510 |
| 1995-06-28 | 350 | 350 | 341 | 350 | 18,000 | 3,500 |
| 1995-06-27 | 360 | 360 | 351 | 351 | 8,000 | 3,510 |
| 1995-06-26 | 355 | 355 | 355 | 355 | 20,000 | 3,550 |
| 1995-06-23 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1995-06-22 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1995-06-21 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1995-06-20 | 350 | 350 | 350 | 350 | 24,000 | 3,500 |
| 1995-06-19 | 340 | 340 | 340 | 340 | 11,000 | 3,400 |
| 1995-06-16 | 341 | 342 | 340 | 341 | 19,000 | 3,410 |
| 1995-06-15 | 340 | 340 | 335 | 340 | 27,000 | 3,400 |
| 1995-06-14 | 340 | 350 | 340 | 340 | 38,000 | 3,400 |
| 1995-06-13 | 350 | 355 | 345 | 345 | 57,000 | 3,450 |
| 1995-06-12 | 354 | 354 | 354 | 354 | 40,000 | 3,540 |
| 1995-06-09 | 370 | 370 | 354 | 354 | 8,000 | 3,540 |
| 1995-06-08 | 360 | 360 | 360 | 360 | 8,000 | 3,600 |
| 1995-06-07 | 361 | 373 | 361 | 373 | 6,000 | 3,730 |
| 1995-06-06 | 375 | 375 | 360 | 360 | 5,000 | 3,600 |
| 1995-06-05 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-06-02 | 378 | 380 | 377 | 380 | 11,000 | 3,800 |
| 1995-06-01 | 364 | 375 | 364 | 375 | 6,000 | 3,750 |
| 1995-05-31 | 356 | 356 | 350 | 355 | 10,000 | 3,550 |
| 1995-05-30 | 356 | 356 | 350 | 355 | 20,000 | 3,550 |
| 1995-05-29 | 360 | 360 | 350 | 350 | 7,000 | 3,500 |
| 1995-05-26 | 355 | 362 | 350 | 362 | 24,000 | 3,620 |
| 1995-05-25 | 359 | 359 | 350 | 350 | 14,000 | 3,500 |
| 1995-05-24 | 370 | 370 | 350 | 360 | 43,000 | 3,600 |
| 1995-05-23 | 375 | 375 | 361 | 375 | 18,000 | 3,750 |
| 1995-05-22 | 381 | 381 | 375 | 375 | 59,000 | 3,750 |
| 1995-05-19 | 390 | 390 | 380 | 381 | 22,000 | 3,810 |
| 1995-05-18 | 405 | 405 | 400 | 400 | 41,000 | 4,000 |
| 1995-05-17 | 418 | 422 | 410 | 422 | 8,000 | 4,220 |
| 1995-05-16 | 422 | 422 | 418 | 422 | 18,000 | 4,220 |
| 1995-05-15 | 431 | 431 | 420 | 425 | 9,000 | 4,250 |
| 1995-05-12 | 430 | 431 | 422 | 431 | 6,000 | 4,310 |
| 1995-05-11 | 430 | 432 | 430 | 432 | 16,000 | 4,320 |
| 1995-05-10 | 441 | 441 | 438 | 438 | 6,000 | 4,380 |
| 1995-05-09 | 445 | 445 | 443 | 443 | 6,000 | 4,430 |
| 1995-05-08 | 448 | 450 | 445 | 445 | 11,000 | 4,450 |
| 1995-05-02 | 449 | 450 | 441 | 444 | 9,000 | 4,440 |
| 1995-05-01 | 459 | 459 | 450 | 450 | 7,000 | 4,500 |
| 1995-04-27 | 451 | 451 | 430 | 430 | 17,000 | 4,300 |
| 1995-04-26 | 452 | 452 | 445 | 451 | 11,000 | 4,510 |
| 1995-04-25 | 453 | 453 | 452 | 452 | 2,000 | 4,520 |
| 1995-04-24 | 467 | 467 | 451 | 451 | 11,000 | 4,510 |
| 1995-04-21 | 455 | 464 | 452 | 464 | 11,000 | 4,640 |
| 1995-04-20 | 441 | 449 | 441 | 449 | 4,000 | 4,490 |
| 1995-04-19 | 446 | 450 | 446 | 450 | 21,000 | 4,500 |
| 1995-04-18 | 452 | 455 | 450 | 455 | 11,000 | 4,550 |
| 1995-04-17 | 467 | 467 | 450 | 450 | 7,000 | 4,500 |
| 1995-04-14 | 473 | 473 | 470 | 470 | 2,000 | 4,700 |
| 1995-04-13 | 467 | 470 | 467 | 467 | 4,000 | 4,670 |
| 1995-04-12 | 470 | 471 | 470 | 470 | 5,000 | 4,700 |
| 1995-04-11 | 471 | 471 | 470 | 470 | 5,000 | 4,700 |
| 1995-04-10 | 470 | 481 | 470 | 470 | 13,000 | 4,700 |
| 1995-04-07 | 470 | 470 | 467 | 470 | 9,000 | 4,700 |
| 1995-04-06 | 460 | 473 | 460 | 467 | 20,000 | 4,670 |
| 1995-04-05 | 465 | 470 | 460 | 470 | 21,000 | 4,700 |
| 1995-04-04 | 468 | 468 | 460 | 466 | 8,000 | 4,660 |
| 1995-04-03 | 451 | 451 | 451 | 451 | 10,000 | 4,510 |
| 1995-03-31 | 483 | 483 | 477 | 477 | 22,000 | 4,770 |
| 1995-03-30 | 470 | 470 | 470 | 470 | 13,000 | 4,700 |
| 1995-03-29 | 482 | 483 | 481 | 483 | 4,000 | 4,830 |
| 1995-03-28 | 470 | 483 | 470 | 483 | 21,000 | 4,830 |
| 1995-03-27 | 473 | 473 | 470 | 470 | 28,000 | 4,700 |
| 1995-03-24 | 461 | 470 | 460 | 470 | 47,000 | 4,700 |
| 1995-03-23 | 472 | 472 | 460 | 460 | 32,000 | 4,600 |
| 1995-03-22 | 478 | 478 | 470 | 475 | 28,000 | 4,750 |
| 1995-03-20 | 481 | 490 | 481 | 481 | 17,000 | 4,810 |
| 1995-03-17 | 481 | 491 | 480 | 480 | 13,000 | 4,800 |
| 1995-03-16 | 493 | 493 | 485 | 485 | 15,000 | 4,850 |
| 1995-03-15 | 495 | 500 | 492 | 500 | 31,000 | 5,000 |
| 1995-03-14 | 502 | 502 | 497 | 497 | 13,000 | 4,970 |
| 1995-03-13 | 506 | 506 | 497 | 506 | 22,000 | 5,060 |
| 1995-03-10 | 506 | 515 | 506 | 506 | 48,000 | 5,060 |
| 1995-03-09 | 505 | 509 | 500 | 508 | 40,000 | 5,080 |
| 1995-03-08 | 501 | 503 | 498 | 498 | 33,000 | 4,980 |
| 1995-03-07 | 505 | 505 | 505 | 505 | 11,000 | 5,050 |
| 1995-03-06 | 500 | 510 | 500 | 505 | 11,000 | 5,050 |
| 1995-03-03 | 503 | 506 | 500 | 506 | 14,000 | 5,060 |
| 1995-03-02 | 501 | 507 | 500 | 505 | 20,000 | 5,050 |
| 1995-03-01 | 510 | 510 | 500 | 500 | 22,000 | 5,000 |
| 1995-02-28 | 510 | 520 | 510 | 510 | 28,000 | 5,100 |
| 1995-02-27 | 506 | 510 | 496 | 510 | 71,000 | 5,100 |
| 1995-02-24 | 534 | 534 | 518 | 520 | 15,000 | 5,200 |
| 1995-02-23 | 523 | 529 | 518 | 529 | 26,000 | 5,290 |
| 1995-02-22 | 520 | 529 | 518 | 518 | 17,000 | 5,180 |
| 1995-02-21 | 521 | 528 | 520 | 523 | 29,000 | 5,230 |
| 1995-02-20 | 540 | 545 | 531 | 531 | 23,000 | 5,310 |
| 1995-02-17 | 530 | 545 | 530 | 545 | 23,000 | 5,450 |
| 1995-02-16 | 541 | 546 | 540 | 540 | 44,000 | 5,400 |
| 1995-02-15 | 545 | 559 | 540 | 545 | 36,000 | 5,450 |
| 1995-02-14 | 576 | 576 | 546 | 560 | 73,000 | 5,600 |
| 1995-02-13 | 590 | 595 | 571 | 571 | 173,000 | 5,710 |
| 1995-02-10 | 570 | 595 | 565 | 595 | 101,000 | 5,950 |
| 1995-02-09 | 583 | 597 | 580 | 580 | 89,000 | 5,800 |
| 1995-02-08 | 602 | 603 | 578 | 603 | 97,000 | 6,030 |
| 1995-02-07 | 630 | 630 | 611 | 611 | 12,000 | 6,110 |
| 1995-02-06 | 605 | 630 | 605 | 630 | 40,000 | 6,300 |
| 1995-02-03 | 635 | 643 | 620 | 620 | 102,000 | 6,200 |
| 1995-02-02 | 641 | 643 | 621 | 640 | 215,000 | 6,400 |
| 1995-02-01 | 687 | 695 | 660 | 660 | 246,000 | 6,600 |
| 1995-01-31 | 728 | 729 | 675 | 678 | 629,000 | 6,780 |
| 1995-01-30 | 665 | 730 | 660 | 716 | 1,170,000 | 7,160 |
| 1995-01-27 | 656 | 678 | 639 | 640 | 359,000 | 6,400 |
| 1995-01-26 | 685 | 686 | 642 | 645 | 516,000 | 6,450 |
| 1995-01-25 | 625 | 700 | 625 | 661 | 1,215,000 | 6,610 |
| 1995-01-24 | 570 | 619 | 565 | 600 | 530,000 | 6,000 |
| 1995-01-23 | 592 | 592 | 560 | 560 | 122,000 | 5,600 |
| 1995-01-20 | 580 | 606 | 560 | 577 | 352,000 | 5,770 |
| 1995-01-19 | 616 | 649 | 582 | 586 | 740,000 | 5,860 |
| 1995-01-18 | 606 | 606 | 606 | 606 | 125,000 | 6,060 |
| 1995-01-13 | 507 | 510 | 506 | 506 | 72,000 | 5,060 |
| 1995-01-12 | 515 | 520 | 507 | 507 | 76,000 | 5,070 |
| 1995-01-11 | 515 | 515 | 510 | 515 | 17,000 | 5,150 |
| 1995-01-10 | 506 | 524 | 506 | 524 | 13,000 | 5,240 |
| 1995-01-09 | 512 | 520 | 506 | 520 | 17,000 | 5,200 |
| 1995-01-06 | 520 | 520 | 515 | 515 | 8,000 | 5,150 |
| 1995-01-05 | 530 | 530 | 525 | 525 | 3,000 | 5,250 |
| 1995-01-04 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
