1850 南海辰村建設(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301001001001001,0001,000
1998-12-291001001001001,0001,000
1998-12-281051051051051,0001,050
1998-12-2511011010110517,0001,050
1998-12-2410510510110114,0001,010
1998-12-2211011010610621,0001,060
1998-12-211101101101107,0001,100
1998-12-181101101101101,0001,100
1998-12-151101101101109,0001,100
1998-12-141101101051053,0001,050
1998-12-101101101101101,0001,100
1998-12-091151161151163,0001,160
1998-12-081161161161163,0001,160
1998-12-071221221171176,0001,170
1998-12-0411311310710717,0001,070
1998-12-031131131131131,0001,130
1998-12-021171201151208,0001,200
1998-12-011211211171175,0001,170
1998-11-301181211181219,0001,210
1998-11-271181181181187,0001,180
1998-11-261181181181183,0001,180
1998-11-2512513412412414,0001,240
1998-11-2411111111011074,0001,100
1998-11-201101111101112,0001,110
1998-11-191101101101107,0001,100
1998-11-171151151151152,0001,150
1998-11-131011011011015,0001,010
1998-11-111101101081082,0001,080
1998-11-061061081061083,0001,080
1998-11-051061061061062,0001,060
1998-11-041101101051057,0001,050
1998-11-021121121121121,0001,120
1998-10-271141171141173,0001,170
1998-10-2313013013013011,0001,300
1998-10-2211011010911013,0001,100
1998-10-211001001001004,0001,000
1998-10-20989898981,000980
1998-10-16979797972,000970
1998-10-141051051051051,0001,050
1998-10-1310010096966,000960
1998-10-12959595952,000950
1998-10-09959595952,000950
1998-10-08110110959510,000950
1998-10-07951009510019,0001,000
1998-10-06949494942,000940
1998-10-05919191912,000910
1998-10-029099909928,000990
1998-10-019194909022,000900
1998-09-3010210291919,000910
1998-09-2910410410410411,0001,040
1998-09-281051051041042,0001,040
1998-09-251011091011093,0001,090
1998-09-2411511510210513,0001,050
1998-09-2210410410310319,0001,030
1998-09-2110212010210317,0001,030
1998-09-181001029810229,0001,020
1998-09-17839883988,000980
1998-09-169899989820,000980
1998-09-1410010098988,000980
1998-09-111001001001001,0001,000
1998-09-101001001001005,0001,000
1998-09-091031031021029,0001,020
1998-09-081001021001023,0001,020
1998-09-071001001001002,0001,000
1998-09-0410510510010027,0001,000
1998-09-0310310510010518,0001,050
1998-09-021031031031034,0001,030
1998-09-0110010110010014,0001,000
1998-08-311071071031035,0001,030
1998-08-281001071001075,0001,070
1998-08-271031031031032,0001,030
1998-08-261101101101101,0001,100
1998-08-2511911910310317,0001,030
1998-08-2412012010310310,0001,030
1998-08-211031051031055,0001,050
1998-08-201071071031035,0001,030
1998-08-191091121061068,0001,060
1998-08-181091091091094,0001,090
1998-08-171091091091091,0001,090
1998-08-141031101031104,0001,100
1998-08-1310410510410519,0001,050
1998-08-1210410410310334,0001,030
1998-08-111041101021108,0001,100
1998-08-1010910910510519,0001,050
1998-08-0710410910410911,0001,090
1998-08-0610610610310314,0001,030
1998-08-0511011410210218,0001,020
1998-08-0411011111011015,0001,100
1998-08-0311711711511512,0001,150
1998-07-311201201171176,0001,170
1998-07-301201201201203,0001,200
1998-07-2911812011712010,0001,200
1998-07-2812112112012043,0001,200
1998-07-271301301201204,0001,200
1998-07-2413013011411712,0001,170
1998-07-2312512512012011,0001,200
1998-07-2213213212812811,0001,280
1998-07-211311311311312,0001,310
1998-07-171251271221228,0001,220
1998-07-161311311221222,0001,220
1998-07-151311311311311,0001,310
1998-07-141341351341352,0001,350
1998-07-1313413413013414,0001,340
1998-07-101301301301303,0001,300
1998-07-091351351351353,0001,350
1998-07-081301301301302,0001,300
1998-07-071301351301356,0001,350
1998-07-0613015613014815,0001,480
1998-07-031291291291292,0001,290
1998-07-021251301251259,0001,250
1998-07-011151201151203,0001,200
1998-06-301131151131157,0001,150
1998-06-2513013011611610,0001,160
1998-06-241121131121124,0001,120
1998-06-2313013012812829,0001,280
1998-06-191151151101102,0001,100
1998-06-181151151151153,0001,150
1998-06-171141141101106,0001,100
1998-06-1610010010010020,0001,000
1998-06-151151151151152,0001,150
1998-06-121151151151151,0001,150
1998-06-111151151151157,0001,150
1998-06-101201201171175,0001,170
1998-06-091151151151151,0001,150
1998-06-0811011111011116,0001,110
1998-06-051261261261261,0001,260
1998-06-041301301301302,0001,300
1998-06-031301301301301,0001,300
1998-06-011301301301304,0001,300
1998-05-291311311311311,0001,310
1998-05-281301301301307,0001,300
1998-05-271301301301302,0001,300
1998-05-261301301301305,0001,300
1998-05-2514014013013012,0001,300
1998-05-2213013013013029,0001,300
1998-05-211301301301301,0001,300
1998-05-201301301301303,0001,300
1998-05-191301301301305,0001,300
1998-05-181301301301302,0001,300
1998-05-151301301261263,0001,260
1998-05-141301301301303,0001,300
1998-05-121361361361363,0001,360
1998-05-111361361361363,0001,360
1998-05-081361361361362,0001,360
1998-05-071361361361364,0001,360
1998-05-061361361361361,0001,360
1998-05-011351361351364,0001,360
1998-04-281351351351353,0001,350
1998-04-271351361351353,0001,350
1998-04-241451451451458,0001,450
1998-04-231391391351356,0001,350
1998-04-221451451451454,0001,450
1998-04-211301301261263,0001,260
1998-04-201401401251265,0001,260
1998-04-171401401401401,0001,400
1998-04-151341401341406,0001,400
1998-04-141341341341342,0001,340
1998-04-131351351351351,0001,350
1998-04-091351351351352,0001,350
1998-04-071401401351354,0001,350
1998-04-061321401311406,0001,400
1998-04-0312513011811821,0001,180
1998-04-021381381301307,0001,300
1998-04-011401401401409,0001,400
1998-03-3114014014014010,0001,400
1998-03-301451451451451,0001,450
1998-03-271401401401403,0001,400
1998-03-251501501501508,0001,500
1998-03-241501501501506,0001,500
1998-03-2315115414014015,0001,400
1998-03-2015415415115115,0001,510
1998-03-1915515515115151,0001,510
1998-03-1814415414415052,0001,500
1998-03-171431431431437,0001,430
1998-03-161411411411415,0001,410
1998-03-131501501411413,0001,410
1998-03-121501501501503,0001,500
1998-03-111511511501502,0001,500
1998-03-101421521421523,0001,520
1998-03-0915115114114117,0001,410
1998-03-061521521521522,0001,520
1998-03-0515315314014016,0001,400
1998-03-041451531451539,0001,530
1998-03-0315915915015010,0001,500
1998-03-0214916014815927,0001,590
1998-02-2713615013615025,0001,500
1998-02-2613413413013016,0001,300
1998-02-2514014013513510,0001,350
1998-02-241401401311316,0001,310
1998-02-231401401401404,0001,400
1998-02-2014114113213231,0001,320
1998-02-191451491451498,0001,490
1998-02-1814115014115014,0001,500
1998-02-1713114013114011,0001,400
1998-02-1615215214514515,0001,450
1998-02-1316016214514791,0001,470
1998-02-12138154130152339,0001,520
1998-02-10138141136138192,0001,380
1998-02-0913713913513656,0001,360
1998-02-0614014013113569,0001,350
1998-02-0514514514014042,0001,400
1998-02-041551551551552,0001,550
1998-02-031551551501509,0001,500
1998-02-021401401401405,0001,400
1998-01-3015015015015010,0001,500
1998-01-2918518516016042,0001,600
1998-01-2815216015216042,0001,600
1998-01-2715015215015218,0001,520
1998-01-2615016115015034,0001,500
1998-01-2314215014215015,0001,500
1998-01-2214014013014013,0001,400
1998-01-2112413012013065,0001,300
1998-01-2010812510812514,0001,250
1998-01-19951109511016,0001,100
1998-01-16929592956,000950
1998-01-14919191912,000910
1998-01-13100100909022,000900
1998-01-12939393935,000930
1998-01-099393939316,000930
1998-01-08100100959510,000950
1998-01-071041041041043,0001,040
1998-01-061001041001042,0001,040
1998-01-051041041041044,0001,040

分割・併合履歴 : [2018-09-26]1株→0.1株