1850 南海辰村建設(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	95	95	95	95	10,000	950
1999-12-29	95	95	95	95	7,000	950
1999-12-28	97	97	95	95	6,000	950
1999-12-27	98	98	98	98	10,000	980
1999-12-24	105	105	95	96	40,000	960
1999-12-22	96	96	95	95	12,000	950
1999-12-21	100	100	95	95	45,000	950
1999-12-20	100	103	100	100	9,000	1,000
1999-12-17	97	100	96	100	41,000	1,000
1999-12-16	99	99	96	96	12,000	960
1999-12-15	97	99	96	96	15,000	960
1999-12-14	100	100	96	97	12,000	970
1999-12-10	96	96	96	96	12,000	960
1999-12-09	96	96	96	96	5,000	960
1999-12-07	98	98	96	96	2,000	960
1999-12-06	100	100	96	96	24,000	960
1999-12-03	96	96	96	96	1,000	960
1999-12-02	96	96	96	96	6,000	960
1999-11-30	100	104	100	100	18,000	1,000
1999-11-29	96	96	96	96	3,000	960
1999-11-25	107	107	95	95	16,000	950
1999-11-24	110	110	104	104	5,000	1,040
1999-11-22	105	105	99	99	9,000	990
1999-11-19	105	105	101	101	4,000	1,010
1999-11-18	105	106	105	106	8,000	1,060
1999-11-17	105	105	105	105	9,000	1,050
1999-11-16	105	105	105	105	2,000	1,050
1999-11-15	102	102	85	85	17,000	850
1999-11-12	102	107	102	107	13,000	1,070
1999-11-11	101	110	101	110	5,000	1,100
1999-11-10	101	101	101	101	10,000	1,010
1999-11-09	105	106	101	102	13,000	1,020
1999-11-08	105	105	105	105	8,000	1,050
1999-11-05	109	110	109	109	8,000	1,090
1999-11-04	107	107	107	107	5,000	1,070
1999-11-02	118	118	111	111	7,000	1,110
1999-11-01	115	119	112	119	8,000	1,190
1999-10-29	114	115	111	115	77,000	1,150
1999-10-28	115	115	115	115	2,000	1,150
1999-10-27	120	120	120	120	2,000	1,200
1999-10-26	121	121	120	120	15,000	1,200
1999-10-25	125	125	125	125	9,000	1,250
1999-10-22	115	115	115	115	5,000	1,150
1999-10-21	116	116	116	116	20,000	1,160
1999-10-20	115	115	115	115	8,000	1,150
1999-10-19	115	115	115	115	1,000	1,150
1999-10-18	105	115	105	115	4,000	1,150
1999-10-15	111	111	111	111	1,000	1,110
1999-10-14	114	114	110	110	3,000	1,100
1999-10-13	114	114	114	114	2,000	1,140
1999-10-12	114	114	114	114	12,000	1,140
1999-10-08	120	120	120	120	5,000	1,200
1999-10-07	120	120	115	115	14,000	1,150
1999-10-06	119	119	119	119	3,000	1,190
1999-10-05	115	120	112	115	12,000	1,150
1999-10-01	120	120	120	120	3,000	1,200
1999-09-30	120	125	120	125	5,000	1,250
1999-09-29	120	120	120	120	1,000	1,200
1999-09-28	120	120	120	120	3,000	1,200
1999-09-27	120	120	120	120	8,000	1,200
1999-09-24	121	121	121	121	8,000	1,210
1999-09-22	120	120	120	120	4,000	1,200
1999-09-21	120	120	120	120	11,000	1,200
1999-09-20	120	124	120	120	5,000	1,200
1999-09-17	120	120	120	120	6,000	1,200
1999-09-16	120	120	120	120	3,000	1,200
1999-09-14	113	121	113	121	6,000	1,210
1999-09-13	118	118	116	116	4,000	1,160
1999-09-10	125	125	118	118	7,000	1,180
1999-09-09	117	120	117	118	18,000	1,180
1999-09-08	117	117	116	116	6,000	1,160
1999-09-07	120	120	116	116	28,000	1,160
1999-09-06	124	124	124	124	9,000	1,240
1999-09-03	124	124	124	124	12,000	1,240
1999-09-02	124	124	124	124	3,000	1,240
1999-09-01	124	124	124	124	4,000	1,240
1999-08-31	124	124	124	124	2,000	1,240
1999-08-30	124	124	124	124	2,000	1,240
1999-08-27	124	124	124	124	1,000	1,240
1999-08-26	124	124	124	124	1,000	1,240
1999-08-25	134	134	127	127	13,000	1,270
1999-08-24	140	140	134	134	6,000	1,340
1999-08-23	134	134	124	124	9,000	1,240
1999-08-20	123	123	123	123	8,000	1,230
1999-08-19	125	125	121	121	17,000	1,210
1999-08-18	123	133	121	121	10,000	1,210
1999-08-17	121	121	120	120	10,000	1,200
1999-08-12	121	121	120	120	4,000	1,200
1999-08-11	128	128	128	128	6,000	1,280
1999-08-10	128	128	128	128	5,000	1,280
1999-08-04	134	134	130	130	13,000	1,300
1999-08-03	132	134	132	134	4,000	1,340
1999-07-30	139	139	131	131	9,000	1,310
1999-07-29	139	139	135	135	6,000	1,350
1999-07-28	131	131	131	131	1,000	1,310
1999-07-27	140	141	140	140	7,000	1,400
1999-07-26	135	145	135	140	37,000	1,400
1999-07-23	137	137	135	135	11,000	1,350
1999-07-22	137	137	135	135	13,000	1,350
1999-07-21	128	135	128	135	7,000	1,350
1999-07-19	130	135	130	135	12,000	1,350
1999-07-16	135	135	130	130	23,000	1,300
1999-07-15	135	135	132	133	11,000	1,330
1999-07-14	132	132	132	132	4,000	1,320
1999-07-13	133	133	133	133	2,000	1,330
1999-07-12	135	135	132	132	10,000	1,320
1999-07-09	131	131	130	131	19,000	1,310
1999-07-08	130	130	130	130	5,000	1,300
1999-07-07	135	135	135	135	6,000	1,350
1999-07-06	130	135	127	135	49,000	1,350
1999-07-05	129	129	129	129	6,000	1,290
1999-07-02	129	129	129	129	1,000	1,290
1999-07-01	128	128	128	128	4,000	1,280
1999-06-30	128	138	128	138	4,000	1,380
1999-06-29	127	133	127	128	9,000	1,280
1999-06-28	133	133	126	126	15,000	1,260
1999-06-25	143	143	136	140	18,000	1,400
1999-06-24	133	133	130	130	32,000	1,300
1999-06-23	138	138	131	131	8,000	1,310
1999-06-22	143	143	123	142	40,000	1,420
1999-06-21	125	135	123	135	17,000	1,350
1999-06-18	127	127	121	121	7,000	1,210
1999-06-17	115	121	115	120	3,000	1,200
1999-06-16	120	125	120	125	4,000	1,250
1999-06-15	122	122	122	122	1,000	1,220
1999-06-11	125	128	125	128	6,000	1,280
1999-06-10	121	125	120	125	21,000	1,250
1999-06-09	121	121	121	121	1,000	1,210
1999-06-08	121	121	121	121	8,000	1,210
1999-06-07	118	121	118	121	15,000	1,210
1999-06-04	118	118	118	118	20,000	1,180
1999-06-03	118	118	110	110	70,000	1,100
1999-06-02	113	120	113	119	24,000	1,190
1999-06-01	110	119	110	110	66,000	1,100
1999-05-31	113	114	110	110	21,000	1,100
1999-05-28	118	125	111	113	43,000	1,130
1999-05-27	121	121	115	115	46,000	1,150
1999-05-26	122	123	122	123	5,000	1,230
1999-05-25	137	137	132	132	9,000	1,320
1999-05-24	138	138	119	119	9,000	1,190
1999-05-21	132	132	122	122	51,000	1,220
1999-05-20	111	122	111	122	20,000	1,220
1999-05-19	135	135	133	134	7,000	1,340
1999-05-18	140	145	135	135	17,000	1,350
1999-05-17	150	150	150	150	1,000	1,500
1999-05-14	138	138	134	134	28,000	1,340
1999-05-13	145	145	141	141	8,000	1,410
1999-05-12	145	148	144	146	19,000	1,460
1999-05-11	140	145	138	145	32,000	1,450
1999-05-10	133	138	133	138	11,000	1,380
1999-05-07	131	136	131	131	10,000	1,310
1999-05-06	127	136	127	129	7,000	1,290
1999-04-28	135	135	126	126	4,000	1,260
1999-04-27	134	134	134	134	1,000	1,340
1999-04-26	134	134	134	134	1,000	1,340
1999-04-23	138	140	134	134	16,000	1,340
1999-04-22	130	130	122	123	79,000	1,230
1999-04-21	143	143	131	131	30,000	1,310
1999-04-20	133	143	133	143	24,000	1,430
1999-04-19	137	137	133	135	8,000	1,350
1999-04-16	135	137	135	137	22,000	1,370
1999-04-15	129	135	129	135	11,000	1,350
1999-04-14	125	130	125	130	24,000	1,300
1999-04-13	122	130	122	130	46,000	1,300
1999-04-12	124	124	121	122	6,000	1,220
1999-04-09	119	125	119	121	37,000	1,210
1999-04-08	115	120	115	116	48,000	1,160
1999-04-06	112	112	111	111	6,000	1,110
1999-04-05	111	111	111	111	6,000	1,110
1999-04-02	110	110	110	110	2,000	1,100
1999-04-01	117	119	110	110	21,000	1,100
1999-03-31	119	119	119	119	2,000	1,190
1999-03-30	120	120	120	120	1,000	1,200
1999-03-29	120	120	105	105	4,000	1,050
1999-03-26	120	120	117	120	16,000	1,200
1999-03-25	120	120	112	120	17,000	1,200
1999-03-24	119	119	112	112	11,000	1,120
1999-03-23	115	125	112	112	193,000	1,120
1999-03-19	111	120	111	115	9,000	1,150
1999-03-18	118	119	111	114	45,000	1,140
1999-03-17	111	124	111	120	37,000	1,200
1999-03-16	110	120	109	120	60,000	1,200
1999-03-15	110	110	106	110	10,000	1,100
1999-03-12	109	110	109	110	9,000	1,100
1999-03-11	105	110	105	110	11,000	1,100
1999-03-10	105	105	105	105	5,000	1,050
1999-03-09	97	105	97	105	21,000	1,050
1999-03-08	95	97	95	97	2,000	970
1999-03-05	97	97	97	97	1,000	970
1999-03-04	97	97	97	97	13,000	970
1999-03-03	95	100	95	100	7,000	1,000
1999-02-26	100	100	97	97	3,000	970
1999-02-25	100	100	100	100	11,000	1,000
1999-02-24	95	98	95	98	3,000	980
1999-02-23	100	100	100	100	5,000	1,000
1999-02-22	93	93	93	93	2,000	930
1999-02-19	90	90	90	90	4,000	900
1999-02-18	96	96	90	94	31,000	940
1999-02-17	97	98	97	97	3,000	970
1999-02-16	100	100	100	100	1,000	1,000
1999-02-12	91	98	91	98	13,000	980
1999-02-10	96	99	95	95	8,000	950
1999-02-09	90	95	90	92	10,000	920
1999-02-08	82	90	82	90	9,000	900
1999-02-04	100	100	100	100	10,000	1,000
1999-02-03	100	100	98	100	13,000	1,000
1999-02-02	101	101	101	101	3,000	1,010
1999-02-01	100	100	100	100	2,000	1,000
1999-01-29	100	100	99	100	12,000	1,000
1999-01-28	100	100	100	100	22,000	1,000
1999-01-27	100	100	100	100	5,000	1,000
1999-01-26	100	101	98	101	12,000	1,010
1999-01-25	110	110	100	100	213,000	1,000
1999-01-22	105	105	100	100	5,000	1,000
1999-01-21	100	101	100	101	5,000	1,010
1999-01-20	101	101	101	101	1,000	1,010
1999-01-19	99	99	99	99	1,000	990
1999-01-18	100	100	99	99	7,000	990
1999-01-14	99	99	99	99	4,000	990
1999-01-13	110	110	108	108	2,000	1,080
1999-01-12	110	115	110	110	14,000	1,100
1999-01-11	100	100	99	99	6,000	990
1999-01-08	101	101	100	100	11,000	1,000
1999-01-07	102	102	101	101	5,000	1,010
1999-01-06	102	102	100	101	10,000	1,010
1999-01-05	101	101	101	101	1,000	1,010

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