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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 320 | 320 | 307 | 307 | 5,000 | 3,070 |
| 1996-12-27 | 309 | 320 | 309 | 320 | 14,000 | 3,200 |
| 1996-12-26 | 300 | 310 | 300 | 304 | 15,000 | 3,040 |
| 1996-12-25 | 302 | 302 | 295 | 295 | 84,000 | 2,950 |
| 1996-12-24 | 305 | 306 | 305 | 305 | 18,000 | 3,050 |
| 1996-12-20 | 315 | 315 | 307 | 307 | 53,000 | 3,070 |
| 1996-12-19 | 335 | 339 | 320 | 320 | 45,000 | 3,200 |
| 1996-12-18 | 345 | 345 | 335 | 335 | 14,000 | 3,350 |
| 1996-12-17 | 340 | 345 | 340 | 345 | 3,000 | 3,450 |
| 1996-12-16 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1996-12-13 | 338 | 340 | 338 | 338 | 16,000 | 3,380 |
| 1996-12-12 | 348 | 348 | 340 | 340 | 7,000 | 3,400 |
| 1996-12-11 | 350 | 350 | 338 | 345 | 35,000 | 3,450 |
| 1996-12-10 | 343 | 350 | 340 | 350 | 10,000 | 3,500 |
| 1996-12-09 | 341 | 341 | 335 | 338 | 24,000 | 3,380 |
| 1996-12-06 | 340 | 340 | 338 | 338 | 9,000 | 3,380 |
| 1996-12-05 | 333 | 340 | 330 | 338 | 36,000 | 3,380 |
| 1996-12-04 | 339 | 339 | 330 | 333 | 58,000 | 3,330 |
| 1996-12-03 | 355 | 355 | 340 | 340 | 30,000 | 3,400 |
| 1996-12-02 | 354 | 360 | 354 | 355 | 13,000 | 3,550 |
| 1996-11-29 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1996-11-28 | 361 | 365 | 356 | 360 | 35,000 | 3,600 |
| 1996-11-27 | 362 | 369 | 362 | 363 | 16,000 | 3,630 |
| 1996-11-26 | 370 | 370 | 363 | 363 | 3,000 | 3,630 |
| 1996-11-25 | 373 | 373 | 366 | 370 | 16,000 | 3,700 |
| 1996-11-22 | 376 | 376 | 370 | 372 | 35,000 | 3,720 |
| 1996-11-21 | 382 | 389 | 380 | 389 | 22,000 | 3,890 |
| 1996-11-20 | 385 | 389 | 385 | 389 | 8,000 | 3,890 |
| 1996-11-19 | 382 | 382 | 382 | 382 | 3,000 | 3,820 |
| 1996-11-18 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1996-11-15 | 384 | 386 | 382 | 382 | 22,000 | 3,820 |
| 1996-11-14 | 382 | 390 | 382 | 390 | 9,000 | 3,900 |
| 1996-11-13 | 390 | 390 | 384 | 385 | 32,000 | 3,850 |
| 1996-11-11 | 390 | 399 | 390 | 399 | 5,000 | 3,990 |
| 1996-11-08 | 390 | 395 | 390 | 395 | 33,000 | 3,950 |
| 1996-11-07 | 400 | 400 | 390 | 390 | 12,000 | 3,900 |
| 1996-11-06 | 396 | 400 | 395 | 400 | 15,000 | 4,000 |
| 1996-11-05 | 386 | 396 | 386 | 396 | 9,000 | 3,960 |
| 1996-11-01 | 391 | 391 | 390 | 390 | 12,000 | 3,900 |
| 1996-10-31 | 390 | 395 | 390 | 390 | 17,000 | 3,900 |
| 1996-10-30 | 390 | 393 | 390 | 390 | 9,000 | 3,900 |
| 1996-10-29 | 395 | 395 | 390 | 395 | 9,000 | 3,950 |
| 1996-10-28 | 390 | 399 | 390 | 399 | 3,000 | 3,990 |
| 1996-10-25 | 386 | 395 | 386 | 390 | 19,000 | 3,900 |
| 1996-10-24 | 390 | 399 | 390 | 390 | 19,000 | 3,900 |
| 1996-10-23 | 405 | 405 | 404 | 405 | 9,000 | 4,050 |
| 1996-10-22 | 420 | 420 | 395 | 405 | 28,000 | 4,050 |
| 1996-10-21 | 425 | 425 | 412 | 412 | 10,000 | 4,120 |
| 1996-10-18 | 410 | 420 | 405 | 415 | 8,000 | 4,150 |
| 1996-10-17 | 400 | 405 | 396 | 405 | 10,000 | 4,050 |
| 1996-10-16 | 400 | 400 | 396 | 396 | 26,000 | 3,960 |
| 1996-10-15 | 386 | 390 | 385 | 390 | 19,000 | 3,900 |
| 1996-10-14 | 391 | 393 | 386 | 386 | 24,000 | 3,860 |
| 1996-10-11 | 393 | 393 | 385 | 390 | 26,000 | 3,900 |
| 1996-10-09 | 397 | 399 | 391 | 392 | 20,000 | 3,920 |
| 1996-10-08 | 401 | 401 | 396 | 397 | 45,000 | 3,970 |
| 1996-10-07 | 410 | 410 | 405 | 406 | 32,000 | 4,060 |
| 1996-10-04 | 410 | 410 | 406 | 406 | 31,000 | 4,060 |
| 1996-10-03 | 416 | 417 | 410 | 410 | 28,000 | 4,100 |
| 1996-10-02 | 420 | 420 | 416 | 417 | 10,000 | 4,170 |
| 1996-10-01 | 411 | 423 | 408 | 416 | 64,000 | 4,160 |
| 1996-09-30 | 410 | 411 | 409 | 410 | 31,000 | 4,100 |
| 1996-09-27 | 412 | 418 | 409 | 409 | 53,000 | 4,090 |
| 1996-09-26 | 411 | 414 | 411 | 412 | 39,000 | 4,120 |
| 1996-09-25 | 425 | 425 | 410 | 411 | 22,000 | 4,110 |
| 1996-09-24 | 418 | 419 | 413 | 413 | 14,000 | 4,130 |
| 1996-09-20 | 419 | 420 | 418 | 418 | 8,000 | 4,180 |
| 1996-09-19 | 421 | 421 | 413 | 416 | 40,000 | 4,160 |
| 1996-09-18 | 426 | 429 | 420 | 423 | 31,000 | 4,230 |
| 1996-09-17 | 424 | 428 | 421 | 423 | 9,000 | 4,230 |
| 1996-09-13 | 418 | 420 | 416 | 416 | 9,000 | 4,160 |
| 1996-09-12 | 415 | 420 | 415 | 415 | 12,000 | 4,150 |
| 1996-09-11 | 420 | 423 | 415 | 419 | 28,000 | 4,190 |
| 1996-09-10 | 435 | 435 | 430 | 431 | 5,000 | 4,310 |
| 1996-09-09 | 445 | 445 | 435 | 435 | 6,000 | 4,350 |
| 1996-09-06 | 440 | 445 | 435 | 435 | 12,000 | 4,350 |
| 1996-09-05 | 435 | 436 | 435 | 436 | 5,000 | 4,360 |
| 1996-09-04 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 1996-09-03 | 430 | 435 | 428 | 431 | 23,000 | 4,310 |
| 1996-09-02 | 435 | 435 | 430 | 430 | 15,000 | 4,300 |
| 1996-08-30 | 439 | 439 | 430 | 430 | 5,000 | 4,300 |
| 1996-08-29 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1996-08-28 | 435 | 440 | 430 | 439 | 14,000 | 4,390 |
| 1996-08-27 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 1996-08-26 | 435 | 440 | 435 | 440 | 9,000 | 4,400 |
| 1996-08-23 | 450 | 452 | 440 | 440 | 17,000 | 4,400 |
| 1996-08-22 | 441 | 441 | 437 | 440 | 16,000 | 4,400 |
| 1996-08-21 | 437 | 437 | 435 | 436 | 27,000 | 4,360 |
| 1996-08-20 | 440 | 446 | 438 | 446 | 18,000 | 4,460 |
| 1996-08-19 | 450 | 458 | 450 | 453 | 4,000 | 4,530 |
| 1996-08-16 | 440 | 450 | 439 | 450 | 31,000 | 4,500 |
| 1996-08-15 | 438 | 445 | 425 | 445 | 42,000 | 4,450 |
| 1996-08-14 | 420 | 430 | 420 | 430 | 8,000 | 4,300 |
| 1996-08-13 | 422 | 430 | 419 | 420 | 22,000 | 4,200 |
| 1996-08-12 | 411 | 424 | 411 | 415 | 26,000 | 4,150 |
| 1996-08-09 | 440 | 440 | 425 | 425 | 30,000 | 4,250 |
| 1996-08-08 | 438 | 440 | 435 | 440 | 30,000 | 4,400 |
| 1996-08-07 | 450 | 450 | 439 | 440 | 30,000 | 4,400 |
| 1996-08-06 | 467 | 467 | 450 | 452 | 17,000 | 4,520 |
| 1996-08-05 | 460 | 470 | 460 | 463 | 19,000 | 4,630 |
| 1996-08-02 | 451 | 465 | 451 | 460 | 26,000 | 4,600 |
| 1996-08-01 | 448 | 450 | 445 | 446 | 19,000 | 4,460 |
| 1996-07-31 | 445 | 459 | 445 | 446 | 36,000 | 4,460 |
| 1996-07-30 | 465 | 465 | 450 | 450 | 46,000 | 4,500 |
| 1996-07-29 | 460 | 460 | 457 | 457 | 14,000 | 4,570 |
| 1996-07-26 | 461 | 461 | 460 | 460 | 20,000 | 4,600 |
| 1996-07-25 | 470 | 470 | 460 | 461 | 14,000 | 4,610 |
| 1996-07-24 | 479 | 479 | 467 | 467 | 5,000 | 4,670 |
| 1996-07-23 | 480 | 480 | 478 | 480 | 17,000 | 4,800 |
| 1996-07-22 | 491 | 500 | 484 | 484 | 52,000 | 4,840 |
| 1996-07-19 | 480 | 487 | 475 | 487 | 69,000 | 4,870 |
| 1996-07-18 | 470 | 472 | 461 | 462 | 21,000 | 4,620 |
| 1996-07-17 | 463 | 469 | 456 | 469 | 24,000 | 4,690 |
| 1996-07-16 | 460 | 466 | 460 | 463 | 13,000 | 4,630 |
| 1996-07-15 | 466 | 474 | 465 | 474 | 13,000 | 4,740 |
| 1996-07-12 | 480 | 480 | 460 | 462 | 40,000 | 4,620 |
| 1996-07-11 | 466 | 480 | 460 | 478 | 19,000 | 4,780 |
| 1996-07-10 | 462 | 468 | 460 | 460 | 17,000 | 4,600 |
| 1996-07-09 | 461 | 475 | 461 | 462 | 9,000 | 4,620 |
| 1996-07-08 | 471 | 478 | 467 | 467 | 29,000 | 4,670 |
| 1996-07-05 | 470 | 475 | 466 | 471 | 19,000 | 4,710 |
| 1996-07-04 | 475 | 480 | 475 | 480 | 16,000 | 4,800 |
| 1996-07-03 | 475 | 478 | 472 | 475 | 13,000 | 4,750 |
| 1996-07-02 | 469 | 475 | 469 | 475 | 18,000 | 4,750 |
| 1996-07-01 | 475 | 475 | 465 | 469 | 15,000 | 4,690 |
| 1996-06-28 | 465 | 475 | 461 | 470 | 25,000 | 4,700 |
| 1996-06-27 | 460 | 465 | 460 | 465 | 22,000 | 4,650 |
| 1996-06-26 | 465 | 480 | 465 | 470 | 10,000 | 4,700 |
| 1996-06-25 | 480 | 480 | 465 | 465 | 23,000 | 4,650 |
| 1996-06-24 | 465 | 470 | 465 | 470 | 7,000 | 4,700 |
| 1996-06-21 | 460 | 463 | 458 | 461 | 47,000 | 4,610 |
| 1996-06-20 | 460 | 461 | 455 | 458 | 46,000 | 4,580 |
| 1996-06-19 | 464 | 464 | 460 | 461 | 56,000 | 4,610 |
| 1996-06-18 | 471 | 471 | 462 | 462 | 46,000 | 4,620 |
| 1996-06-17 | 484 | 485 | 480 | 480 | 11,000 | 4,800 |
| 1996-06-14 | 463 | 490 | 463 | 489 | 19,000 | 4,890 |
| 1996-06-13 | 462 | 470 | 462 | 467 | 9,000 | 4,670 |
| 1996-06-12 | 452 | 468 | 450 | 468 | 28,000 | 4,680 |
| 1996-06-11 | 455 | 459 | 450 | 450 | 28,000 | 4,500 |
| 1996-06-10 | 465 | 466 | 465 | 466 | 20,000 | 4,660 |
| 1996-06-07 | 490 | 490 | 465 | 465 | 41,000 | 4,650 |
| 1996-06-06 | 485 | 490 | 480 | 490 | 16,000 | 4,900 |
| 1996-06-05 | 482 | 485 | 480 | 485 | 27,000 | 4,850 |
| 1996-06-04 | 485 | 485 | 480 | 482 | 28,000 | 4,820 |
| 1996-06-03 | 500 | 500 | 485 | 486 | 29,000 | 4,860 |
| 1996-05-31 | 491 | 500 | 491 | 500 | 18,000 | 5,000 |
| 1996-05-30 | 489 | 491 | 489 | 490 | 8,000 | 4,900 |
| 1996-05-29 | 489 | 490 | 489 | 490 | 8,000 | 4,900 |
| 1996-05-28 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1996-05-27 | 491 | 500 | 485 | 500 | 22,000 | 5,000 |
| 1996-05-24 | 494 | 495 | 490 | 490 | 15,000 | 4,900 |
| 1996-05-23 | 510 | 512 | 495 | 495 | 21,000 | 4,950 |
| 1996-05-22 | 510 | 510 | 507 | 507 | 6,000 | 5,070 |
| 1996-05-21 | 500 | 507 | 498 | 507 | 4,000 | 5,070 |
| 1996-05-20 | 516 | 516 | 501 | 501 | 5,000 | 5,010 |
| 1996-05-17 | 501 | 510 | 500 | 510 | 38,000 | 5,100 |
| 1996-05-16 | 510 | 515 | 495 | 500 | 15,000 | 5,000 |
| 1996-05-15 | 496 | 504 | 490 | 504 | 16,000 | 5,040 |
| 1996-05-14 | 500 | 500 | 491 | 491 | 14,000 | 4,910 |
| 1996-05-13 | 501 | 501 | 498 | 501 | 16,000 | 5,010 |
| 1996-05-10 | 500 | 500 | 497 | 499 | 32,000 | 4,990 |
| 1996-05-09 | 518 | 518 | 496 | 497 | 32,000 | 4,970 |
| 1996-05-08 | 513 | 521 | 513 | 513 | 15,000 | 5,130 |
| 1996-05-07 | 523 | 526 | 523 | 526 | 22,000 | 5,260 |
| 1996-05-02 | 522 | 522 | 513 | 513 | 20,000 | 5,130 |
| 1996-05-01 | 520 | 520 | 515 | 515 | 21,000 | 5,150 |
| 1996-04-30 | 516 | 530 | 513 | 513 | 16,000 | 5,130 |
| 1996-04-26 | 530 | 534 | 525 | 534 | 27,000 | 5,340 |
| 1996-04-25 | 535 | 540 | 522 | 525 | 121,000 | 5,250 |
| 1996-04-24 | 502 | 530 | 502 | 529 | 60,000 | 5,290 |
| 1996-04-23 | 506 | 510 | 502 | 510 | 22,000 | 5,100 |
| 1996-04-22 | 500 | 506 | 498 | 506 | 24,000 | 5,060 |
| 1996-04-19 | 501 | 505 | 501 | 504 | 27,000 | 5,040 |
| 1996-04-18 | 508 | 510 | 503 | 503 | 7,000 | 5,030 |
| 1996-04-17 | 510 | 510 | 501 | 501 | 61,000 | 5,010 |
| 1996-04-16 | 516 | 516 | 508 | 509 | 46,000 | 5,090 |
| 1996-04-15 | 507 | 519 | 505 | 516 | 35,000 | 5,160 |
| 1996-04-12 | 510 | 525 | 505 | 520 | 40,000 | 5,200 |
| 1996-04-11 | 528 | 528 | 511 | 520 | 26,000 | 5,200 |
| 1996-04-10 | 530 | 530 | 512 | 530 | 22,000 | 5,300 |
| 1996-04-09 | 530 | 533 | 520 | 530 | 51,000 | 5,300 |
| 1996-04-08 | 534 | 539 | 509 | 509 | 86,000 | 5,090 |
| 1996-04-05 | 501 | 526 | 501 | 526 | 112,000 | 5,260 |
| 1996-04-04 | 485 | 506 | 477 | 498 | 39,000 | 4,980 |
| 1996-04-03 | 487 | 487 | 485 | 485 | 27,000 | 4,850 |
| 1996-04-02 | 485 | 490 | 485 | 486 | 18,000 | 4,860 |
| 1996-04-01 | 490 | 492 | 485 | 485 | 9,000 | 4,850 |
| 1996-03-29 | 479 | 488 | 477 | 485 | 50,000 | 4,850 |
| 1996-03-28 | 473 | 479 | 473 | 475 | 23,000 | 4,750 |
| 1996-03-27 | 460 | 476 | 459 | 470 | 49,000 | 4,700 |
| 1996-03-26 | 455 | 467 | 455 | 463 | 21,000 | 4,630 |
| 1996-03-25 | 460 | 468 | 455 | 455 | 7,000 | 4,550 |
| 1996-03-22 | 465 | 465 | 443 | 454 | 28,000 | 4,540 |
| 1996-03-21 | 445 | 465 | 445 | 465 | 28,000 | 4,650 |
| 1996-03-19 | 448 | 449 | 446 | 446 | 12,000 | 4,460 |
| 1996-03-18 | 445 | 448 | 445 | 445 | 12,000 | 4,450 |
| 1996-03-15 | 441 | 450 | 435 | 450 | 19,000 | 4,500 |
| 1996-03-14 | 440 | 440 | 435 | 435 | 28,000 | 4,350 |
| 1996-03-13 | 443 | 451 | 442 | 442 | 16,000 | 4,420 |
| 1996-03-12 | 449 | 450 | 442 | 442 | 20,000 | 4,420 |
| 1996-03-11 | 450 | 450 | 440 | 440 | 39,000 | 4,400 |
| 1996-03-08 | 450 | 456 | 450 | 455 | 11,000 | 4,550 |
| 1996-03-07 | 458 | 458 | 445 | 445 | 38,000 | 4,450 |
| 1996-03-06 | 469 | 469 | 455 | 455 | 27,000 | 4,550 |
| 1996-03-05 | 469 | 470 | 465 | 467 | 14,000 | 4,670 |
| 1996-03-04 | 485 | 485 | 469 | 469 | 41,000 | 4,690 |
| 1996-03-01 | 472 | 485 | 470 | 484 | 24,000 | 4,840 |
| 1996-02-29 | 480 | 480 | 476 | 476 | 19,000 | 4,760 |
| 1996-02-28 | 480 | 480 | 476 | 476 | 11,000 | 4,760 |
| 1996-02-27 | 482 | 490 | 480 | 490 | 23,000 | 4,900 |
| 1996-02-26 | 486 | 487 | 475 | 487 | 14,000 | 4,870 |
| 1996-02-23 | 483 | 485 | 480 | 480 | 14,000 | 4,800 |
| 1996-02-22 | 480 | 481 | 476 | 476 | 18,000 | 4,760 |
| 1996-02-21 | 474 | 479 | 473 | 479 | 12,000 | 4,790 |
| 1996-02-20 | 480 | 485 | 471 | 472 | 23,000 | 4,720 |
| 1996-02-19 | 480 | 481 | 480 | 480 | 8,000 | 4,800 |
| 1996-02-16 | 490 | 490 | 481 | 481 | 32,000 | 4,810 |
| 1996-02-15 | 500 | 505 | 490 | 490 | 15,000 | 4,900 |
| 1996-02-14 | 510 | 510 | 500 | 500 | 20,000 | 5,000 |
| 1996-02-13 | 502 | 505 | 500 | 500 | 13,000 | 5,000 |
| 1996-02-09 | 512 | 520 | 503 | 520 | 22,000 | 5,200 |
| 1996-02-08 | 511 | 515 | 510 | 510 | 23,000 | 5,100 |
| 1996-02-07 | 515 | 520 | 515 | 515 | 19,000 | 5,150 |
| 1996-02-06 | 506 | 515 | 506 | 515 | 34,000 | 5,150 |
| 1996-02-05 | 530 | 530 | 516 | 516 | 19,000 | 5,160 |
| 1996-02-02 | 524 | 545 | 514 | 535 | 40,000 | 5,350 |
| 1996-02-01 | 527 | 528 | 521 | 525 | 21,000 | 5,250 |
| 1996-01-31 | 506 | 535 | 506 | 522 | 115,000 | 5,220 |
| 1996-01-30 | 505 | 514 | 500 | 501 | 45,000 | 5,010 |
| 1996-01-29 | 514 | 514 | 503 | 510 | 31,000 | 5,100 |
| 1996-01-26 | 515 | 515 | 511 | 514 | 9,000 | 5,140 |
| 1996-01-25 | 500 | 515 | 496 | 515 | 59,000 | 5,150 |
| 1996-01-24 | 501 | 509 | 501 | 503 | 22,000 | 5,030 |
| 1996-01-23 | 515 | 515 | 505 | 505 | 52,000 | 5,050 |
| 1996-01-22 | 533 | 533 | 515 | 515 | 34,000 | 5,150 |
| 1996-01-19 | 536 | 538 | 534 | 534 | 112,000 | 5,340 |
| 1996-01-18 | 548 | 550 | 535 | 536 | 28,000 | 5,360 |
| 1996-01-17 | 585 | 585 | 548 | 548 | 54,000 | 5,480 |
| 1996-01-16 | 555 | 586 | 550 | 585 | 97,000 | 5,850 |
| 1996-01-12 | 541 | 550 | 535 | 550 | 67,000 | 5,500 |
| 1996-01-11 | 531 | 550 | 531 | 535 | 32,000 | 5,350 |
| 1996-01-10 | 550 | 550 | 534 | 542 | 35,000 | 5,420 |
| 1996-01-09 | 571 | 571 | 552 | 552 | 15,000 | 5,520 |
| 1996-01-08 | 588 | 588 | 555 | 570 | 54,000 | 5,700 |
| 1996-01-05 | 550 | 578 | 550 | 578 | 63,000 | 5,780 |
| 1996-01-04 | 551 | 551 | 540 | 540 | 20,000 | 5,400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
