1850 南海辰村建設(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-303203203073075,0003,070
1996-12-2730932030932014,0003,200
1996-12-2630031030030415,0003,040
1996-12-2530230229529584,0002,950
1996-12-2430530630530518,0003,050
1996-12-2031531530730753,0003,070
1996-12-1933533932032045,0003,200
1996-12-1834534533533514,0003,350
1996-12-173403453403453,0003,450
1996-12-163403403403405,0003,400
1996-12-1333834033833816,0003,380
1996-12-123483483403407,0003,400
1996-12-1135035033834535,0003,450
1996-12-1034335034035010,0003,500
1996-12-0934134133533824,0003,380
1996-12-063403403383389,0003,380
1996-12-0533334033033836,0003,380
1996-12-0433933933033358,0003,330
1996-12-0335535534034030,0003,400
1996-12-0235436035435513,0003,550
1996-11-293603603603601,0003,600
1996-11-2836136535636035,0003,600
1996-11-2736236936236316,0003,630
1996-11-263703703633633,0003,630
1996-11-2537337336637016,0003,700
1996-11-2237637637037235,0003,720
1996-11-2138238938038922,0003,890
1996-11-203853893853898,0003,890
1996-11-193823823823823,0003,820
1996-11-183823823823822,0003,820
1996-11-1538438638238222,0003,820
1996-11-143823903823909,0003,900
1996-11-1339039038438532,0003,850
1996-11-113903993903995,0003,990
1996-11-0839039539039533,0003,950
1996-11-0740040039039012,0003,900
1996-11-0639640039540015,0004,000
1996-11-053863963863969,0003,960
1996-11-0139139139039012,0003,900
1996-10-3139039539039017,0003,900
1996-10-303903933903909,0003,900
1996-10-293953953903959,0003,950
1996-10-283903993903993,0003,990
1996-10-2538639538639019,0003,900
1996-10-2439039939039019,0003,900
1996-10-234054054044059,0004,050
1996-10-2242042039540528,0004,050
1996-10-2142542541241210,0004,120
1996-10-184104204054158,0004,150
1996-10-1740040539640510,0004,050
1996-10-1640040039639626,0003,960
1996-10-1538639038539019,0003,900
1996-10-1439139338638624,0003,860
1996-10-1139339338539026,0003,900
1996-10-0939739939139220,0003,920
1996-10-0840140139639745,0003,970
1996-10-0741041040540632,0004,060
1996-10-0441041040640631,0004,060
1996-10-0341641741041028,0004,100
1996-10-0242042041641710,0004,170
1996-10-0141142340841664,0004,160
1996-09-3041041140941031,0004,100
1996-09-2741241840940953,0004,090
1996-09-2641141441141239,0004,120
1996-09-2542542541041122,0004,110
1996-09-2441841941341314,0004,130
1996-09-204194204184188,0004,180
1996-09-1942142141341640,0004,160
1996-09-1842642942042331,0004,230
1996-09-174244284214239,0004,230
1996-09-134184204164169,0004,160
1996-09-1241542041541512,0004,150
1996-09-1142042341541928,0004,190
1996-09-104354354304315,0004,310
1996-09-094454454354356,0004,350
1996-09-0644044543543512,0004,350
1996-09-054354364354365,0004,360
1996-09-044354354354354,0004,350
1996-09-0343043542843123,0004,310
1996-09-0243543543043015,0004,300
1996-08-304394394304305,0004,300
1996-08-294394394394391,0004,390
1996-08-2843544043043914,0004,390
1996-08-274354354354355,0004,350
1996-08-264354404354409,0004,400
1996-08-2345045244044017,0004,400
1996-08-2244144143744016,0004,400
1996-08-2143743743543627,0004,360
1996-08-2044044643844618,0004,460
1996-08-194504584504534,0004,530
1996-08-1644045043945031,0004,500
1996-08-1543844542544542,0004,450
1996-08-144204304204308,0004,300
1996-08-1342243041942022,0004,200
1996-08-1241142441141526,0004,150
1996-08-0944044042542530,0004,250
1996-08-0843844043544030,0004,400
1996-08-0745045043944030,0004,400
1996-08-0646746745045217,0004,520
1996-08-0546047046046319,0004,630
1996-08-0245146545146026,0004,600
1996-08-0144845044544619,0004,460
1996-07-3144545944544636,0004,460
1996-07-3046546545045046,0004,500
1996-07-2946046045745714,0004,570
1996-07-2646146146046020,0004,600
1996-07-2547047046046114,0004,610
1996-07-244794794674675,0004,670
1996-07-2348048047848017,0004,800
1996-07-2249150048448452,0004,840
1996-07-1948048747548769,0004,870
1996-07-1847047246146221,0004,620
1996-07-1746346945646924,0004,690
1996-07-1646046646046313,0004,630
1996-07-1546647446547413,0004,740
1996-07-1248048046046240,0004,620
1996-07-1146648046047819,0004,780
1996-07-1046246846046017,0004,600
1996-07-094614754614629,0004,620
1996-07-0847147846746729,0004,670
1996-07-0547047546647119,0004,710
1996-07-0447548047548016,0004,800
1996-07-0347547847247513,0004,750
1996-07-0246947546947518,0004,750
1996-07-0147547546546915,0004,690
1996-06-2846547546147025,0004,700
1996-06-2746046546046522,0004,650
1996-06-2646548046547010,0004,700
1996-06-2548048046546523,0004,650
1996-06-244654704654707,0004,700
1996-06-2146046345846147,0004,610
1996-06-2046046145545846,0004,580
1996-06-1946446446046156,0004,610
1996-06-1847147146246246,0004,620
1996-06-1748448548048011,0004,800
1996-06-1446349046348919,0004,890
1996-06-134624704624679,0004,670
1996-06-1245246845046828,0004,680
1996-06-1145545945045028,0004,500
1996-06-1046546646546620,0004,660
1996-06-0749049046546541,0004,650
1996-06-0648549048049016,0004,900
1996-06-0548248548048527,0004,850
1996-06-0448548548048228,0004,820
1996-06-0350050048548629,0004,860
1996-05-3149150049150018,0005,000
1996-05-304894914894908,0004,900
1996-05-294894904894908,0004,900
1996-05-284994994994991,0004,990
1996-05-2749150048550022,0005,000
1996-05-2449449549049015,0004,900
1996-05-2351051249549521,0004,950
1996-05-225105105075076,0005,070
1996-05-215005074985074,0005,070
1996-05-205165165015015,0005,010
1996-05-1750151050051038,0005,100
1996-05-1651051549550015,0005,000
1996-05-1549650449050416,0005,040
1996-05-1450050049149114,0004,910
1996-05-1350150149850116,0005,010
1996-05-1050050049749932,0004,990
1996-05-0951851849649732,0004,970
1996-05-0851352151351315,0005,130
1996-05-0752352652352622,0005,260
1996-05-0252252251351320,0005,130
1996-05-0152052051551521,0005,150
1996-04-3051653051351316,0005,130
1996-04-2653053452553427,0005,340
1996-04-25535540522525121,0005,250
1996-04-2450253050252960,0005,290
1996-04-2350651050251022,0005,100
1996-04-2250050649850624,0005,060
1996-04-1950150550150427,0005,040
1996-04-185085105035037,0005,030
1996-04-1751051050150161,0005,010
1996-04-1651651650850946,0005,090
1996-04-1550751950551635,0005,160
1996-04-1251052550552040,0005,200
1996-04-1152852851152026,0005,200
1996-04-1053053051253022,0005,300
1996-04-0953053352053051,0005,300
1996-04-0853453950950986,0005,090
1996-04-05501526501526112,0005,260
1996-04-0448550647749839,0004,980
1996-04-0348748748548527,0004,850
1996-04-0248549048548618,0004,860
1996-04-014904924854859,0004,850
1996-03-2947948847748550,0004,850
1996-03-2847347947347523,0004,750
1996-03-2746047645947049,0004,700
1996-03-2645546745546321,0004,630
1996-03-254604684554557,0004,550
1996-03-2246546544345428,0004,540
1996-03-2144546544546528,0004,650
1996-03-1944844944644612,0004,460
1996-03-1844544844544512,0004,450
1996-03-1544145043545019,0004,500
1996-03-1444044043543528,0004,350
1996-03-1344345144244216,0004,420
1996-03-1244945044244220,0004,420
1996-03-1145045044044039,0004,400
1996-03-0845045645045511,0004,550
1996-03-0745845844544538,0004,450
1996-03-0646946945545527,0004,550
1996-03-0546947046546714,0004,670
1996-03-0448548546946941,0004,690
1996-03-0147248547048424,0004,840
1996-02-2948048047647619,0004,760
1996-02-2848048047647611,0004,760
1996-02-2748249048049023,0004,900
1996-02-2648648747548714,0004,870
1996-02-2348348548048014,0004,800
1996-02-2248048147647618,0004,760
1996-02-2147447947347912,0004,790
1996-02-2048048547147223,0004,720
1996-02-194804814804808,0004,800
1996-02-1649049048148132,0004,810
1996-02-1550050549049015,0004,900
1996-02-1451051050050020,0005,000
1996-02-1350250550050013,0005,000
1996-02-0951252050352022,0005,200
1996-02-0851151551051023,0005,100
1996-02-0751552051551519,0005,150
1996-02-0650651550651534,0005,150
1996-02-0553053051651619,0005,160
1996-02-0252454551453540,0005,350
1996-02-0152752852152521,0005,250
1996-01-31506535506522115,0005,220
1996-01-3050551450050145,0005,010
1996-01-2951451450351031,0005,100
1996-01-265155155115149,0005,140
1996-01-2550051549651559,0005,150
1996-01-2450150950150322,0005,030
1996-01-2351551550550552,0005,050
1996-01-2253353351551534,0005,150
1996-01-19536538534534112,0005,340
1996-01-1854855053553628,0005,360
1996-01-1758558554854854,0005,480
1996-01-1655558655058597,0005,850
1996-01-1254155053555067,0005,500
1996-01-1153155053153532,0005,350
1996-01-1055055053454235,0005,420
1996-01-0957157155255215,0005,520
1996-01-0858858855557054,0005,700
1996-01-0555057855057863,0005,780
1996-01-0455155154054020,0005,400

分割・併合履歴 : [2018-09-26]1株→0.1株