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
1998-12-30	100	100	100	100	1,000	1,000
1998-12-29	100	100	100	100	1,000	1,000
1998-12-28	105	105	105	105	1,000	1,050
1998-12-25	110	110	101	105	17,000	1,050
1998-12-24	105	105	101	101	14,000	1,010
1998-12-22	110	110	106	106	21,000	1,060
1998-12-21	110	110	110	110	7,000	1,100
1998-12-18	110	110	110	110	1,000	1,100
1998-12-15	110	110	110	110	9,000	1,100
1998-12-14	110	110	105	105	3,000	1,050
1998-12-10	110	110	110	110	1,000	1,100
1998-12-09	115	116	115	116	3,000	1,160
1998-12-08	116	116	116	116	3,000	1,160
1998-12-07	122	122	117	117	6,000	1,170
1998-12-04	113	113	107	107	17,000	1,070
1998-12-03	113	113	113	113	1,000	1,130
1998-12-02	117	120	115	120	8,000	1,200
1998-12-01	121	121	117	117	5,000	1,170
1998-11-30	118	121	118	121	9,000	1,210
1998-11-27	118	118	118	118	7,000	1,180
1998-11-26	118	118	118	118	3,000	1,180
1998-11-25	125	134	124	124	14,000	1,240
1998-11-24	111	111	110	110	74,000	1,100
1998-11-20	110	111	110	111	2,000	1,110
1998-11-19	110	110	110	110	7,000	1,100
1998-11-17	115	115	115	115	2,000	1,150
1998-11-13	101	101	101	101	5,000	1,010
1998-11-11	110	110	108	108	2,000	1,080
1998-11-06	106	108	106	108	3,000	1,080
1998-11-05	106	106	106	106	2,000	1,060
1998-11-04	110	110	105	105	7,000	1,050
1998-11-02	112	112	112	112	1,000	1,120
1998-10-27	114	117	114	117	3,000	1,170
1998-10-23	130	130	130	130	11,000	1,300
1998-10-22	110	110	109	110	13,000	1,100
1998-10-21	100	100	100	100	4,000	1,000
1998-10-20	98	98	98	98	1,000	980
1998-10-16	97	97	97	97	2,000	970
1998-10-14	105	105	105	105	1,000	1,050
1998-10-13	100	100	96	96	6,000	960
1998-10-12	95	95	95	95	2,000	950
1998-10-09	95	95	95	95	2,000	950
1998-10-08	110	110	95	95	10,000	950
1998-10-07	95	100	95	100	19,000	1,000
1998-10-06	94	94	94	94	2,000	940
1998-10-05	91	91	91	91	2,000	910
1998-10-02	90	99	90	99	28,000	990
1998-10-01	91	94	90	90	22,000	900
1998-09-30	102	102	91	91	9,000	910
1998-09-29	104	104	104	104	11,000	1,040
1998-09-28	105	105	104	104	2,000	1,040
1998-09-25	101	109	101	109	3,000	1,090
1998-09-24	115	115	102	105	13,000	1,050
1998-09-22	104	104	103	103	19,000	1,030
1998-09-21	102	120	102	103	17,000	1,030
1998-09-18	100	102	98	102	29,000	1,020
1998-09-17	83	98	83	98	8,000	980
1998-09-16	98	99	98	98	20,000	980
1998-09-14	100	100	98	98	8,000	980
1998-09-11	100	100	100	100	1,000	1,000
1998-09-10	100	100	100	100	5,000	1,000
1998-09-09	103	103	102	102	9,000	1,020
1998-09-08	100	102	100	102	3,000	1,020
1998-09-07	100	100	100	100	2,000	1,000
1998-09-04	105	105	100	100	27,000	1,000
1998-09-03	103	105	100	105	18,000	1,050
1998-09-02	103	103	103	103	4,000	1,030
1998-09-01	100	101	100	100	14,000	1,000
1998-08-31	107	107	103	103	5,000	1,030
1998-08-28	100	107	100	107	5,000	1,070
1998-08-27	103	103	103	103	2,000	1,030
1998-08-26	110	110	110	110	1,000	1,100
1998-08-25	119	119	103	103	17,000	1,030
1998-08-24	120	120	103	103	10,000	1,030
1998-08-21	103	105	103	105	5,000	1,050
1998-08-20	107	107	103	103	5,000	1,030
1998-08-19	109	112	106	106	8,000	1,060
1998-08-18	109	109	109	109	4,000	1,090
1998-08-17	109	109	109	109	1,000	1,090
1998-08-14	103	110	103	110	4,000	1,100
1998-08-13	104	105	104	105	19,000	1,050
1998-08-12	104	104	103	103	34,000	1,030
1998-08-11	104	110	102	110	8,000	1,100
1998-08-10	109	109	105	105	19,000	1,050
1998-08-07	104	109	104	109	11,000	1,090
1998-08-06	106	106	103	103	14,000	1,030
1998-08-05	110	114	102	102	18,000	1,020
1998-08-04	110	111	110	110	15,000	1,100
1998-08-03	117	117	115	115	12,000	1,150
1998-07-31	120	120	117	117	6,000	1,170
1998-07-30	120	120	120	120	3,000	1,200
1998-07-29	118	120	117	120	10,000	1,200
1998-07-28	121	121	120	120	43,000	1,200
1998-07-27	130	130	120	120	4,000	1,200
1998-07-24	130	130	114	117	12,000	1,170
1998-07-23	125	125	120	120	11,000	1,200
1998-07-22	132	132	128	128	11,000	1,280
1998-07-21	131	131	131	131	2,000	1,310
1998-07-17	125	127	122	122	8,000	1,220
1998-07-16	131	131	122	122	2,000	1,220
1998-07-15	131	131	131	131	1,000	1,310
1998-07-14	134	135	134	135	2,000	1,350
1998-07-13	134	134	130	134	14,000	1,340
1998-07-10	130	130	130	130	3,000	1,300
1998-07-09	135	135	135	135	3,000	1,350
1998-07-08	130	130	130	130	2,000	1,300
1998-07-07	130	135	130	135	6,000	1,350
1998-07-06	130	156	130	148	15,000	1,480
1998-07-03	129	129	129	129	2,000	1,290
1998-07-02	125	130	125	125	9,000	1,250
1998-07-01	115	120	115	120	3,000	1,200
1998-06-30	113	115	113	115	7,000	1,150
1998-06-25	130	130	116	116	10,000	1,160
1998-06-24	112	113	112	112	4,000	1,120
1998-06-23	130	130	128	128	29,000	1,280
1998-06-19	115	115	110	110	2,000	1,100
1998-06-18	115	115	115	115	3,000	1,150
1998-06-17	114	114	110	110	6,000	1,100
1998-06-16	100	100	100	100	20,000	1,000
1998-06-15	115	115	115	115	2,000	1,150
1998-06-12	115	115	115	115	1,000	1,150
1998-06-11	115	115	115	115	7,000	1,150
1998-06-10	120	120	117	117	5,000	1,170
1998-06-09	115	115	115	115	1,000	1,150
1998-06-08	110	111	110	111	16,000	1,110
1998-06-05	126	126	126	126	1,000	1,260
1998-06-04	130	130	130	130	2,000	1,300
1998-06-03	130	130	130	130	1,000	1,300
1998-06-01	130	130	130	130	4,000	1,300
1998-05-29	131	131	131	131	1,000	1,310
1998-05-28	130	130	130	130	7,000	1,300
1998-05-27	130	130	130	130	2,000	1,300
1998-05-26	130	130	130	130	5,000	1,300
1998-05-25	140	140	130	130	12,000	1,300
1998-05-22	130	130	130	130	29,000	1,300
1998-05-21	130	130	130	130	1,000	1,300
1998-05-20	130	130	130	130	3,000	1,300
1998-05-19	130	130	130	130	5,000	1,300
1998-05-18	130	130	130	130	2,000	1,300
1998-05-15	130	130	126	126	3,000	1,260
1998-05-14	130	130	130	130	3,000	1,300
1998-05-12	136	136	136	136	3,000	1,360
1998-05-11	136	136	136	136	3,000	1,360
1998-05-08	136	136	136	136	2,000	1,360
1998-05-07	136	136	136	136	4,000	1,360
1998-05-06	136	136	136	136	1,000	1,360
1998-05-01	135	136	135	136	4,000	1,360
1998-04-28	135	135	135	135	3,000	1,350
1998-04-27	135	136	135	135	3,000	1,350
1998-04-24	145	145	145	145	8,000	1,450
1998-04-23	139	139	135	135	6,000	1,350
1998-04-22	145	145	145	145	4,000	1,450
1998-04-21	130	130	126	126	3,000	1,260
1998-04-20	140	140	125	126	5,000	1,260
1998-04-17	140	140	140	140	1,000	1,400
1998-04-15	134	140	134	140	6,000	1,400
1998-04-14	134	134	134	134	2,000	1,340
1998-04-13	135	135	135	135	1,000	1,350
1998-04-09	135	135	135	135	2,000	1,350
1998-04-07	140	140	135	135	4,000	1,350
1998-04-06	132	140	131	140	6,000	1,400
1998-04-03	125	130	118	118	21,000	1,180
1998-04-02	138	138	130	130	7,000	1,300
1998-04-01	140	140	140	140	9,000	1,400
1998-03-31	140	140	140	140	10,000	1,400
1998-03-30	145	145	145	145	1,000	1,450
1998-03-27	140	140	140	140	3,000	1,400
1998-03-25	150	150	150	150	8,000	1,500
1998-03-24	150	150	150	150	6,000	1,500
1998-03-23	151	154	140	140	15,000	1,400
1998-03-20	154	154	151	151	15,000	1,510
1998-03-19	155	155	151	151	51,000	1,510
1998-03-18	144	154	144	150	52,000	1,500
1998-03-17	143	143	143	143	7,000	1,430
1998-03-16	141	141	141	141	5,000	1,410
1998-03-13	150	150	141	141	3,000	1,410
1998-03-12	150	150	150	150	3,000	1,500
1998-03-11	151	151	150	150	2,000	1,500
1998-03-10	142	152	142	152	3,000	1,520
1998-03-09	151	151	141	141	17,000	1,410
1998-03-06	152	152	152	152	2,000	1,520
1998-03-05	153	153	140	140	16,000	1,400
1998-03-04	145	153	145	153	9,000	1,530
1998-03-03	159	159	150	150	10,000	1,500
1998-03-02	149	160	148	159	27,000	1,590
1998-02-27	136	150	136	150	25,000	1,500
1998-02-26	134	134	130	130	16,000	1,300
1998-02-25	140	140	135	135	10,000	1,350
1998-02-24	140	140	131	131	6,000	1,310
1998-02-23	140	140	140	140	4,000	1,400
1998-02-20	141	141	132	132	31,000	1,320
1998-02-19	145	149	145	149	8,000	1,490
1998-02-18	141	150	141	150	14,000	1,500
1998-02-17	131	140	131	140	11,000	1,400
1998-02-16	152	152	145	145	15,000	1,450
1998-02-13	160	162	145	147	91,000	1,470
1998-02-12	138	154	130	152	339,000	1,520
1998-02-10	138	141	136	138	192,000	1,380
1998-02-09	137	139	135	136	56,000	1,360
1998-02-06	140	140	131	135	69,000	1,350
1998-02-05	145	145	140	140	42,000	1,400
1998-02-04	155	155	155	155	2,000	1,550
1998-02-03	155	155	150	150	9,000	1,500
1998-02-02	140	140	140	140	5,000	1,400
1998-01-30	150	150	150	150	10,000	1,500
1998-01-29	185	185	160	160	42,000	1,600
1998-01-28	152	160	152	160	42,000	1,600
1998-01-27	150	152	150	152	18,000	1,520
1998-01-26	150	161	150	150	34,000	1,500
1998-01-23	142	150	142	150	15,000	1,500
1998-01-22	140	140	130	140	13,000	1,400
1998-01-21	124	130	120	130	65,000	1,300
1998-01-20	108	125	108	125	14,000	1,250
1998-01-19	95	110	95	110	16,000	1,100
1998-01-16	92	95	92	95	6,000	950
1998-01-14	91	91	91	91	2,000	910
1998-01-13	100	100	90	90	22,000	900
1998-01-12	93	93	93	93	5,000	930
1998-01-09	93	93	93	93	16,000	930
1998-01-08	100	100	95	95	10,000	950
1998-01-07	104	104	104	104	3,000	1,040
1998-01-06	100	104	100	104	2,000	1,040
1998-01-05	104	104	104	104	4,000	1,040

分割・併合履歴： [2018-09-26]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30