1850 南海辰村建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 109 | 110 | 100 | 110 | 10,000 | 1,100 |
| 1997-12-29 | 96 | 102 | 96 | 100 | 18,000 | 1,000 |
| 1997-12-26 | 101 | 109 | 101 | 102 | 9,000 | 1,020 |
| 1997-12-25 | 109 | 120 | 108 | 111 | 33,000 | 1,110 |
| 1997-12-24 | 108 | 108 | 107 | 108 | 8,000 | 1,080 |
| 1997-12-22 | 107 | 107 | 82 | 94 | 53,000 | 940 |
| 1997-12-19 | 110 | 110 | 100 | 109 | 34,000 | 1,090 |
| 1997-12-18 | 130 | 130 | 125 | 125 | 14,000 | 1,250 |
| 1997-12-17 | 130 | 130 | 125 | 130 | 15,000 | 1,300 |
| 1997-12-16 | 130 | 135 | 130 | 130 | 16,000 | 1,300 |
| 1997-12-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1997-12-12 | 130 | 140 | 130 | 140 | 9,000 | 1,400 |
| 1997-12-11 | 140 | 140 | 137 | 137 | 6,000 | 1,370 |
| 1997-12-10 | 130 | 140 | 130 | 140 | 9,000 | 1,400 |
| 1997-12-09 | 138 | 141 | 133 | 140 | 6,000 | 1,400 |
| 1997-12-08 | 150 | 150 | 141 | 141 | 12,000 | 1,410 |
| 1997-12-05 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1997-12-04 | 145 | 149 | 145 | 149 | 3,000 | 1,490 |
| 1997-12-03 | 151 | 151 | 145 | 145 | 9,000 | 1,450 |
| 1997-12-02 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1997-12-01 | 155 | 155 | 151 | 155 | 12,000 | 1,550 |
| 1997-11-28 | 149 | 150 | 145 | 150 | 20,000 | 1,500 |
| 1997-11-27 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1997-11-26 | 150 | 150 | 150 | 150 | 20,000 | 1,500 |
| 1997-11-25 | 168 | 168 | 150 | 150 | 17,000 | 1,500 |
| 1997-11-21 | 162 | 162 | 160 | 160 | 3,000 | 1,600 |
| 1997-11-20 | 179 | 179 | 162 | 169 | 14,000 | 1,690 |
| 1997-11-19 | 168 | 170 | 168 | 169 | 20,000 | 1,690 |
| 1997-11-18 | 179 | 179 | 178 | 178 | 3,000 | 1,780 |
| 1997-11-17 | 170 | 177 | 170 | 177 | 10,000 | 1,770 |
| 1997-11-14 | 165 | 165 | 161 | 161 | 4,000 | 1,610 |
| 1997-11-13 | 150 | 158 | 150 | 158 | 13,000 | 1,580 |
| 1997-11-12 | 160 | 160 | 155 | 155 | 9,000 | 1,550 |
| 1997-11-11 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 1997-11-10 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1997-11-07 | 170 | 170 | 160 | 160 | 10,000 | 1,600 |
| 1997-11-04 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-10-29 | 171 | 195 | 171 | 195 | 13,000 | 1,950 |
| 1997-10-28 | 161 | 170 | 160 | 170 | 9,000 | 1,700 |
| 1997-10-27 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1997-10-24 | 175 | 180 | 166 | 180 | 12,000 | 1,800 |
| 1997-10-23 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1997-10-22 | 171 | 171 | 170 | 171 | 11,000 | 1,710 |
| 1997-10-21 | 166 | 171 | 166 | 171 | 2,000 | 1,710 |
| 1997-10-20 | 160 | 176 | 160 | 176 | 5,000 | 1,760 |
| 1997-10-16 | 162 | 170 | 150 | 150 | 17,000 | 1,500 |
| 1997-10-15 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1997-10-14 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1997-10-13 | 153 | 160 | 153 | 160 | 3,000 | 1,600 |
| 1997-10-09 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 1997-10-08 | 152 | 152 | 150 | 150 | 9,000 | 1,500 |
| 1997-10-07 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 1997-10-06 | 160 | 170 | 160 | 170 | 27,000 | 1,700 |
| 1997-10-03 | 150 | 150 | 145 | 150 | 14,000 | 1,500 |
| 1997-10-02 | 160 | 160 | 150 | 150 | 11,000 | 1,500 |
| 1997-10-01 | 141 | 151 | 140 | 151 | 14,000 | 1,510 |
| 1997-09-30 | 146 | 151 | 141 | 141 | 42,000 | 1,410 |
| 1997-09-29 | 170 | 170 | 145 | 145 | 15,000 | 1,450 |
| 1997-09-26 | 181 | 181 | 172 | 172 | 29,000 | 1,720 |
| 1997-09-25 | 199 | 199 | 180 | 181 | 17,000 | 1,810 |
| 1997-09-24 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 1997-09-22 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1997-09-19 | 179 | 185 | 179 | 185 | 22,000 | 1,850 |
| 1997-09-18 | 177 | 178 | 175 | 178 | 19,000 | 1,780 |
| 1997-09-17 | 183 | 183 | 173 | 176 | 20,000 | 1,760 |
| 1997-09-16 | 185 | 185 | 183 | 183 | 6,000 | 1,830 |
| 1997-09-12 | 189 | 189 | 185 | 185 | 2,000 | 1,850 |
| 1997-09-10 | 193 | 198 | 193 | 193 | 5,000 | 1,930 |
| 1997-09-09 | 189 | 198 | 188 | 198 | 4,000 | 1,980 |
| 1997-09-08 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1997-09-05 | 195 | 195 | 185 | 185 | 6,000 | 1,850 |
| 1997-09-04 | 200 | 200 | 195 | 195 | 6,000 | 1,950 |
| 1997-09-03 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1997-09-02 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-09-01 | 190 | 200 | 190 | 200 | 3,000 | 2,000 |
| 1997-08-29 | 188 | 200 | 188 | 190 | 9,000 | 1,900 |
| 1997-08-28 | 189 | 190 | 181 | 181 | 13,000 | 1,810 |
| 1997-08-27 | 185 | 195 | 185 | 192 | 6,000 | 1,920 |
| 1997-08-26 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1997-08-25 | 185 | 190 | 178 | 185 | 27,000 | 1,850 |
| 1997-08-22 | 199 | 199 | 190 | 190 | 21,000 | 1,900 |
| 1997-08-21 | 191 | 199 | 191 | 199 | 23,000 | 1,990 |
| 1997-08-20 | 200 | 200 | 191 | 196 | 16,000 | 1,960 |
| 1997-08-19 | 210 | 213 | 210 | 213 | 2,000 | 2,130 |
| 1997-08-18 | 219 | 219 | 210 | 210 | 13,000 | 2,100 |
| 1997-08-14 | 226 | 226 | 222 | 222 | 10,000 | 2,220 |
| 1997-08-13 | 215 | 226 | 215 | 226 | 12,000 | 2,260 |
| 1997-08-12 | 191 | 215 | 191 | 215 | 23,000 | 2,150 |
| 1997-08-11 | 177 | 192 | 176 | 192 | 14,000 | 1,920 |
| 1997-08-08 | 163 | 167 | 153 | 163 | 33,000 | 1,630 |
| 1997-08-07 | 180 | 180 | 168 | 168 | 40,000 | 1,680 |
| 1997-08-06 | 195 | 201 | 180 | 180 | 30,000 | 1,800 |
| 1997-08-05 | 195 | 195 | 190 | 195 | 42,000 | 1,950 |
| 1997-08-04 | 204 | 205 | 201 | 201 | 28,000 | 2,010 |
| 1997-08-01 | 226 | 226 | 204 | 204 | 19,000 | 2,040 |
| 1997-07-31 | 230 | 230 | 227 | 227 | 11,000 | 2,270 |
| 1997-07-30 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 1997-07-29 | 230 | 230 | 227 | 230 | 12,000 | 2,300 |
| 1997-07-28 | 230 | 230 | 230 | 230 | 9,000 | 2,300 |
| 1997-07-25 | 253 | 253 | 253 | 253 | 10,000 | 2,530 |
| 1997-07-24 | 231 | 231 | 226 | 230 | 26,000 | 2,300 |
| 1997-07-23 | 230 | 230 | 230 | 230 | 11,000 | 2,300 |
| 1997-07-22 | 230 | 240 | 230 | 230 | 12,000 | 2,300 |
| 1997-07-18 | 243 | 243 | 230 | 231 | 12,000 | 2,310 |
| 1997-07-17 | 250 | 250 | 248 | 248 | 13,000 | 2,480 |
| 1997-07-16 | 251 | 252 | 251 | 252 | 8,000 | 2,520 |
| 1997-07-15 | 251 | 255 | 251 | 251 | 47,000 | 2,510 |
| 1997-07-14 | 254 | 260 | 254 | 256 | 8,000 | 2,560 |
| 1997-07-11 | 256 | 256 | 253 | 255 | 8,000 | 2,550 |
| 1997-07-10 | 260 | 260 | 253 | 253 | 13,000 | 2,530 |
| 1997-07-09 | 266 | 266 | 256 | 256 | 18,000 | 2,560 |
| 1997-07-04 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 1997-07-03 | 271 | 271 | 270 | 270 | 10,000 | 2,700 |
| 1997-07-02 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1997-07-01 | 275 | 275 | 270 | 270 | 13,000 | 2,700 |
| 1997-06-30 | 271 | 271 | 270 | 270 | 12,000 | 2,700 |
| 1997-06-27 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1997-06-26 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1997-06-25 | 275 | 275 | 271 | 275 | 6,000 | 2,750 |
| 1997-06-24 | 280 | 280 | 272 | 272 | 17,000 | 2,720 |
| 1997-06-23 | 275 | 275 | 275 | 275 | 8,000 | 2,750 |
| 1997-06-20 | 275 | 276 | 275 | 276 | 9,000 | 2,760 |
| 1997-06-19 | 275 | 276 | 275 | 276 | 5,000 | 2,760 |
| 1997-06-18 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1997-06-17 | 277 | 280 | 276 | 280 | 6,000 | 2,800 |
| 1997-06-16 | 276 | 276 | 275 | 275 | 6,000 | 2,750 |
| 1997-06-13 | 285 | 285 | 276 | 276 | 5,000 | 2,760 |
| 1997-06-12 | 284 | 284 | 276 | 276 | 3,000 | 2,760 |
| 1997-06-11 | 284 | 284 | 284 | 284 | 8,000 | 2,840 |
| 1997-06-10 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1997-06-09 | 285 | 285 | 278 | 279 | 5,000 | 2,790 |
| 1997-06-06 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 1997-06-05 | 282 | 282 | 281 | 281 | 8,000 | 2,810 |
| 1997-06-04 | 281 | 281 | 281 | 281 | 6,000 | 2,810 |
| 1997-06-03 | 281 | 281 | 281 | 281 | 6,000 | 2,810 |
| 1997-06-02 | 281 | 281 | 279 | 281 | 19,000 | 2,810 |
| 1997-05-29 | 281 | 285 | 281 | 281 | 4,000 | 2,810 |
| 1997-05-28 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1997-05-27 | 280 | 281 | 280 | 281 | 6,000 | 2,810 |
| 1997-05-26 | 281 | 281 | 281 | 281 | 7,000 | 2,810 |
| 1997-05-23 | 293 | 293 | 287 | 287 | 10,000 | 2,870 |
| 1997-05-22 | 295 | 295 | 276 | 277 | 14,000 | 2,770 |
| 1997-05-21 | 290 | 295 | 290 | 295 | 8,000 | 2,950 |
| 1997-05-20 | 295 | 295 | 290 | 290 | 18,000 | 2,900 |
| 1997-05-19 | 296 | 296 | 290 | 290 | 4,000 | 2,900 |
| 1997-05-16 | 293 | 297 | 293 | 296 | 6,000 | 2,960 |
| 1997-05-15 | 286 | 288 | 281 | 288 | 10,000 | 2,880 |
| 1997-05-14 | 290 | 290 | 286 | 286 | 9,000 | 2,860 |
| 1997-05-13 | 291 | 291 | 286 | 290 | 20,000 | 2,900 |
| 1997-05-12 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-05-09 | 286 | 299 | 286 | 298 | 5,000 | 2,980 |
| 1997-05-08 | 290 | 298 | 290 | 291 | 13,000 | 2,910 |
| 1997-05-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-05-06 | 283 | 299 | 283 | 299 | 8,000 | 2,990 |
| 1997-05-02 | 290 | 290 | 285 | 288 | 4,000 | 2,880 |
| 1997-05-01 | 280 | 290 | 280 | 290 | 3,000 | 2,900 |
| 1997-04-30 | 275 | 278 | 273 | 275 | 17,000 | 2,750 |
| 1997-04-28 | 280 | 280 | 275 | 275 | 4,000 | 2,750 |
| 1997-04-25 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 1997-04-24 | 290 | 290 | 285 | 290 | 12,000 | 2,900 |
| 1997-04-23 | 295 | 299 | 295 | 299 | 4,000 | 2,990 |
| 1997-04-22 | 299 | 300 | 296 | 300 | 26,000 | 3,000 |
| 1997-04-21 | 290 | 295 | 290 | 295 | 6,000 | 2,950 |
| 1997-04-18 | 295 | 301 | 291 | 299 | 22,000 | 2,990 |
| 1997-04-17 | 272 | 280 | 272 | 280 | 3,000 | 2,800 |
| 1997-04-16 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1997-04-15 | 265 | 270 | 265 | 270 | 14,000 | 2,700 |
| 1997-04-14 | 266 | 266 | 265 | 265 | 6,000 | 2,650 |
| 1997-04-11 | 265 | 270 | 265 | 270 | 27,000 | 2,700 |
| 1997-04-10 | 271 | 280 | 265 | 270 | 46,000 | 2,700 |
| 1997-04-09 | 272 | 280 | 272 | 278 | 13,000 | 2,780 |
| 1997-04-08 | 270 | 270 | 266 | 270 | 31,000 | 2,700 |
| 1997-04-07 | 280 | 280 | 271 | 275 | 36,000 | 2,750 |
| 1997-04-04 | 283 | 289 | 276 | 289 | 29,000 | 2,890 |
| 1997-04-03 | 294 | 296 | 282 | 282 | 15,000 | 2,820 |
| 1997-04-02 | 295 | 295 | 290 | 290 | 3,000 | 2,900 |
| 1997-04-01 | 295 | 305 | 295 | 305 | 12,000 | 3,050 |
| 1997-03-31 | 308 | 310 | 300 | 310 | 19,000 | 3,100 |
| 1997-03-28 | 305 | 310 | 303 | 310 | 13,000 | 3,100 |
| 1997-03-27 | 294 | 305 | 293 | 305 | 23,000 | 3,050 |
| 1997-03-26 | 290 | 300 | 290 | 295 | 19,000 | 2,950 |
| 1997-03-25 | 305 | 308 | 295 | 295 | 44,000 | 2,950 |
| 1997-03-24 | 304 | 310 | 300 | 301 | 37,000 | 3,010 |
| 1997-03-21 | 289 | 291 | 280 | 280 | 19,000 | 2,800 |
| 1997-03-19 | 281 | 287 | 272 | 281 | 27,000 | 2,810 |
| 1997-03-18 | 272 | 280 | 272 | 280 | 12,000 | 2,800 |
| 1997-03-17 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-03-14 | 275 | 287 | 275 | 287 | 10,000 | 2,870 |
| 1997-03-13 | 276 | 289 | 276 | 284 | 3,000 | 2,840 |
| 1997-03-12 | 271 | 275 | 271 | 275 | 4,000 | 2,750 |
| 1997-03-11 | 289 | 289 | 275 | 280 | 8,000 | 2,800 |
| 1997-03-10 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 1997-03-06 | 275 | 275 | 275 | 275 | 16,000 | 2,750 |
| 1997-03-05 | 272 | 279 | 268 | 275 | 14,000 | 2,750 |
| 1997-03-04 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-03-03 | 270 | 271 | 268 | 271 | 16,000 | 2,710 |
| 1997-02-28 | 280 | 280 | 278 | 278 | 5,000 | 2,780 |
| 1997-02-27 | 286 | 286 | 281 | 281 | 22,000 | 2,810 |
| 1997-02-26 | 295 | 295 | 286 | 286 | 7,000 | 2,860 |
| 1997-02-25 | 300 | 300 | 295 | 295 | 12,000 | 2,950 |
| 1997-02-24 | 282 | 290 | 281 | 290 | 27,000 | 2,900 |
| 1997-02-21 | 275 | 281 | 275 | 281 | 12,000 | 2,810 |
| 1997-02-20 | 266 | 290 | 266 | 280 | 26,000 | 2,800 |
| 1997-02-19 | 269 | 271 | 259 | 265 | 39,000 | 2,650 |
| 1997-02-18 | 290 | 290 | 271 | 271 | 49,000 | 2,710 |
| 1997-02-17 | 285 | 289 | 280 | 289 | 15,000 | 2,890 |
| 1997-02-14 | 291 | 300 | 291 | 300 | 5,000 | 3,000 |
| 1997-02-13 | 291 | 301 | 291 | 301 | 4,000 | 3,010 |
| 1997-02-12 | 290 | 291 | 290 | 291 | 5,000 | 2,910 |
| 1997-02-10 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1997-02-07 | 290 | 291 | 290 | 290 | 32,000 | 2,900 |
| 1997-02-06 | 300 | 308 | 293 | 293 | 19,000 | 2,930 |
| 1997-02-05 | 312 | 312 | 300 | 309 | 23,000 | 3,090 |
| 1997-02-03 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 1997-01-31 | 305 | 315 | 304 | 311 | 12,000 | 3,110 |
| 1997-01-30 | 301 | 315 | 301 | 311 | 9,000 | 3,110 |
| 1997-01-29 | 305 | 310 | 305 | 310 | 5,000 | 3,100 |
| 1997-01-28 | 304 | 310 | 304 | 309 | 4,000 | 3,090 |
| 1997-01-27 | 320 | 320 | 315 | 315 | 3,000 | 3,150 |
| 1997-01-24 | 329 | 329 | 315 | 315 | 9,000 | 3,150 |
| 1997-01-23 | 315 | 327 | 315 | 327 | 16,000 | 3,270 |
| 1997-01-22 | 325 | 329 | 315 | 324 | 24,000 | 3,240 |
| 1997-01-21 | 301 | 330 | 301 | 330 | 37,000 | 3,300 |
| 1997-01-20 | 311 | 311 | 305 | 305 | 4,000 | 3,050 |
| 1997-01-17 | 298 | 308 | 298 | 301 | 61,000 | 3,010 |
| 1997-01-16 | 298 | 300 | 298 | 298 | 12,000 | 2,980 |
| 1997-01-14 | 298 | 298 | 291 | 298 | 8,000 | 2,980 |
| 1997-01-13 | 270 | 290 | 270 | 290 | 12,000 | 2,900 |
| 1997-01-10 | 299 | 299 | 274 | 275 | 31,000 | 2,750 |
| 1997-01-09 | 300 | 308 | 300 | 300 | 27,000 | 3,000 |
| 1997-01-08 | 301 | 304 | 301 | 304 | 9,000 | 3,040 |
| 1997-01-07 | 300 | 300 | 300 | 300 | 12,000 | 3,000 |
| 1997-01-06 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
