1850 南海辰村建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2001-12-27 | 46 | 46 | 46 | 46 | 4,000 | 460 |
| 2001-12-26 | 46 | 46 | 46 | 46 | 7,000 | 460 |
| 2001-12-25 | 50 | 50 | 42 | 49 | 52,000 | 490 |
| 2001-12-21 | 42 | 43 | 42 | 42 | 19,000 | 420 |
| 2001-12-20 | 45 | 48 | 41 | 46 | 27,000 | 460 |
| 2001-12-19 | 41 | 48 | 37 | 40 | 28,000 | 400 |
| 2001-12-18 | 37 | 41 | 37 | 41 | 14,000 | 410 |
| 2001-12-17 | 37 | 37 | 37 | 37 | 5,000 | 370 |
| 2001-12-14 | 45 | 47 | 45 | 45 | 26,000 | 450 |
| 2001-12-13 | 48 | 48 | 45 | 45 | 9,000 | 450 |
| 2001-12-12 | 46 | 46 | 45 | 45 | 17,000 | 450 |
| 2001-12-11 | 46 | 50 | 45 | 45 | 32,000 | 450 |
| 2001-12-10 | 47 | 47 | 47 | 47 | 2,000 | 470 |
| 2001-12-07 | 50 | 52 | 50 | 50 | 21,000 | 500 |
| 2001-12-06 | 56 | 56 | 51 | 51 | 24,000 | 510 |
| 2001-12-05 | 54 | 60 | 54 | 56 | 81,000 | 560 |
| 2001-12-04 | 54 | 54 | 51 | 51 | 10,000 | 510 |
| 2001-12-03 | 49 | 55 | 49 | 54 | 29,000 | 540 |
| 2001-11-30 | 47 | 50 | 47 | 50 | 19,000 | 500 |
| 2001-11-29 | 48 | 48 | 45 | 47 | 9,000 | 470 |
| 2001-11-28 | 48 | 51 | 48 | 48 | 8,000 | 480 |
| 2001-11-27 | 50 | 50 | 50 | 50 | 10,000 | 500 |
| 2001-11-26 | 52 | 52 | 51 | 51 | 3,000 | 510 |
| 2001-11-22 | 55 | 55 | 53 | 53 | 41,000 | 530 |
| 2001-11-21 | 52 | 52 | 50 | 50 | 3,000 | 500 |
| 2001-11-20 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2001-11-19 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2001-11-16 | 49 | 50 | 49 | 50 | 6,000 | 500 |
| 2001-11-15 | 51 | 51 | 48 | 48 | 3,000 | 480 |
| 2001-11-14 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2001-11-13 | 55 | 55 | 55 | 55 | 14,000 | 550 |
| 2001-11-12 | 56 | 56 | 55 | 55 | 12,000 | 550 |
| 2001-11-09 | 56 | 56 | 55 | 55 | 7,000 | 550 |
| 2001-11-07 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2001-11-06 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2001-11-05 | 56 | 56 | 56 | 56 | 5,000 | 560 |
| 2001-11-02 | 57 | 57 | 56 | 56 | 6,000 | 560 |
| 2001-11-01 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2001-10-31 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2001-10-26 | 61 | 62 | 58 | 62 | 7,000 | 620 |
| 2001-10-25 | 64 | 64 | 58 | 58 | 20,000 | 580 |
| 2001-10-24 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2001-10-23 | 60 | 60 | 57 | 57 | 8,000 | 570 |
| 2001-10-22 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2001-10-19 | 60 | 60 | 57 | 57 | 3,000 | 570 |
| 2001-10-18 | 57 | 60 | 57 | 60 | 2,000 | 600 |
| 2001-10-17 | 58 | 58 | 58 | 58 | 5,000 | 580 |
| 2001-10-15 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2001-10-12 | 57 | 63 | 57 | 58 | 3,000 | 580 |
| 2001-10-11 | 61 | 61 | 57 | 57 | 6,000 | 570 |
| 2001-10-10 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2001-10-09 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2001-10-04 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2001-10-03 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2001-10-02 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2001-10-01 | 58 | 58 | 57 | 57 | 7,000 | 570 |
| 2001-09-28 | 58 | 58 | 57 | 57 | 7,000 | 570 |
| 2001-09-27 | 58 | 58 | 57 | 58 | 173,000 | 580 |
| 2001-09-26 | 61 | 65 | 58 | 60 | 113,000 | 600 |
| 2001-09-25 | 70 | 70 | 70 | 70 | 19,000 | 700 |
| 2001-09-21 | 62 | 66 | 58 | 58 | 41,000 | 580 |
| 2001-09-20 | 63 | 63 | 63 | 63 | 9,000 | 630 |
| 2001-09-19 | 57 | 65 | 56 | 65 | 56,000 | 650 |
| 2001-09-18 | 54 | 65 | 54 | 65 | 4,000 | 650 |
| 2001-09-17 | 57 | 57 | 50 | 57 | 20,000 | 570 |
| 2001-09-14 | 55 | 56 | 55 | 56 | 8,000 | 560 |
| 2001-09-13 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2001-09-12 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2001-09-10 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2001-09-07 | 60 | 60 | 60 | 60 | 24,000 | 600 |
| 2001-09-05 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2001-09-04 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2001-09-03 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2001-08-31 | 65 | 65 | 63 | 63 | 10,000 | 630 |
| 2001-08-30 | 69 | 69 | 69 | 69 | 10,000 | 690 |
| 2001-08-29 | 65 | 70 | 65 | 69 | 11,000 | 690 |
| 2001-08-28 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2001-08-24 | 70 | 70 | 63 | 68 | 21,000 | 680 |
| 2001-08-22 | 70 | 70 | 70 | 70 | 10,000 | 700 |
| 2001-08-21 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2001-08-20 | 65 | 65 | 65 | 65 | 10,000 | 650 |
| 2001-08-17 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2001-08-16 | 68 | 68 | 63 | 63 | 5,000 | 630 |
| 2001-08-15 | 66 | 67 | 61 | 61 | 6,000 | 610 |
| 2001-08-14 | 65 | 65 | 65 | 65 | 10,000 | 650 |
| 2001-08-13 | 58 | 60 | 58 | 60 | 22,000 | 600 |
| 2001-08-10 | 61 | 62 | 61 | 62 | 2,000 | 620 |
| 2001-08-09 | 63 | 63 | 62 | 63 | 9,000 | 630 |
| 2001-08-08 | 62 | 65 | 62 | 62 | 17,000 | 620 |
| 2001-08-03 | 66 | 66 | 65 | 65 | 14,000 | 650 |
| 2001-08-02 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2001-07-31 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2001-07-27 | 65 | 70 | 65 | 70 | 11,000 | 700 |
| 2001-07-26 | 70 | 70 | 68 | 70 | 6,000 | 700 |
| 2001-07-25 | 70 | 70 | 68 | 68 | 14,000 | 680 |
| 2001-07-24 | 68 | 68 | 68 | 68 | 8,000 | 680 |
| 2001-07-23 | 68 | 68 | 65 | 65 | 8,000 | 650 |
| 2001-07-19 | 69 | 69 | 68 | 68 | 7,000 | 680 |
| 2001-07-18 | 68 | 68 | 68 | 68 | 8,000 | 680 |
| 2001-07-17 | 70 | 70 | 68 | 68 | 5,000 | 680 |
| 2001-07-16 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2001-07-13 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2001-07-12 | 69 | 70 | 67 | 70 | 14,000 | 700 |
| 2001-07-11 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2001-07-10 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2001-07-09 | 66 | 68 | 66 | 68 | 6,000 | 680 |
| 2001-07-05 | 70 | 70 | 69 | 69 | 7,000 | 690 |
| 2001-07-04 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2001-07-03 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2001-07-02 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2001-06-29 | 69 | 69 | 68 | 68 | 5,000 | 680 |
| 2001-06-27 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2001-06-26 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2001-06-25 | 75 | 75 | 72 | 72 | 18,000 | 720 |
| 2001-06-22 | 72 | 73 | 71 | 71 | 16,000 | 710 |
| 2001-06-21 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2001-06-20 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2001-06-19 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2001-06-18 | 67 | 70 | 67 | 70 | 8,000 | 700 |
| 2001-06-15 | 67 | 70 | 67 | 70 | 4,000 | 700 |
| 2001-06-14 | 70 | 70 | 67 | 67 | 6,000 | 670 |
| 2001-06-13 | 69 | 69 | 69 | 69 | 11,000 | 690 |
| 2001-06-12 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2001-06-11 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2001-06-08 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2001-06-06 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2001-06-05 | 65 | 65 | 65 | 65 | 24,000 | 650 |
| 2001-06-04 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2001-06-01 | 69 | 69 | 69 | 69 | 6,000 | 690 |
| 2001-05-31 | 71 | 71 | 71 | 71 | 12,000 | 710 |
| 2001-05-30 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2001-05-25 | 76 | 76 | 76 | 76 | 13,000 | 760 |
| 2001-05-24 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2001-05-23 | 71 | 76 | 69 | 74 | 28,000 | 740 |
| 2001-05-22 | 78 | 78 | 77 | 78 | 21,000 | 780 |
| 2001-05-21 | 74 | 74 | 73 | 73 | 5,000 | 730 |
| 2001-05-18 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2001-05-16 | 74 | 74 | 70 | 70 | 14,000 | 700 |
| 2001-05-15 | 72 | 72 | 72 | 72 | 5,000 | 720 |
| 2001-05-14 | 73 | 73 | 72 | 72 | 4,000 | 720 |
| 2001-05-11 | 78 | 78 | 73 | 73 | 2,000 | 730 |
| 2001-05-10 | 75 | 75 | 71 | 71 | 2,000 | 710 |
| 2001-05-09 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2001-05-08 | 79 | 80 | 70 | 80 | 20,000 | 800 |
| 2001-05-07 | 81 | 81 | 65 | 65 | 13,000 | 650 |
| 2001-05-02 | 82 | 82 | 82 | 82 | 6,000 | 820 |
| 2001-05-01 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2001-04-27 | 80 | 90 | 78 | 90 | 56,000 | 900 |
| 2001-04-26 | 74 | 80 | 74 | 80 | 38,000 | 800 |
| 2001-04-25 | 75 | 75 | 70 | 73 | 22,000 | 730 |
| 2001-04-24 | 74 | 74 | 71 | 71 | 13,000 | 710 |
| 2001-04-23 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2001-04-20 | 71 | 72 | 70 | 72 | 5,000 | 720 |
| 2001-04-18 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2001-04-17 | 70 | 71 | 70 | 70 | 4,000 | 700 |
| 2001-04-16 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2001-04-13 | 68 | 70 | 67 | 70 | 17,000 | 700 |
| 2001-04-11 | 66 | 69 | 66 | 69 | 10,000 | 690 |
| 2001-04-06 | 74 | 74 | 74 | 74 | 5,000 | 740 |
| 2001-04-05 | 70 | 70 | 66 | 70 | 10,000 | 700 |
| 2001-04-04 | 68 | 68 | 64 | 64 | 18,000 | 640 |
| 2001-04-03 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2001-04-02 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2001-03-29 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2001-03-28 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2001-03-27 | 71 | 72 | 71 | 72 | 2,000 | 720 |
| 2001-03-26 | 66 | 75 | 66 | 68 | 8,000 | 680 |
| 2001-03-23 | 76 | 76 | 76 | 76 | 11,000 | 760 |
| 2001-03-22 | 72 | 73 | 67 | 73 | 11,000 | 730 |
| 2001-03-21 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2001-03-19 | 68 | 68 | 64 | 64 | 5,000 | 640 |
| 2001-03-16 | 68 | 68 | 65 | 65 | 8,000 | 650 |
| 2001-03-15 | 62 | 70 | 62 | 70 | 13,000 | 700 |
| 2001-03-14 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2001-03-13 | 66 | 66 | 65 | 65 | 6,000 | 650 |
| 2001-03-12 | 69 | 69 | 64 | 64 | 6,000 | 640 |
| 2001-03-09 | 69 | 69 | 69 | 69 | 41,000 | 690 |
| 2001-03-08 | 65 | 69 | 65 | 69 | 2,000 | 690 |
| 2001-03-07 | 66 | 66 | 64 | 64 | 3,000 | 640 |
| 2001-03-06 | 67 | 69 | 65 | 69 | 23,000 | 690 |
| 2001-03-05 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2001-03-02 | 66 | 70 | 66 | 70 | 6,000 | 700 |
| 2001-03-01 | 64 | 74 | 64 | 66 | 12,000 | 660 |
| 2001-02-28 | 69 | 69 | 68 | 68 | 2,000 | 680 |
| 2001-02-27 | 63 | 70 | 63 | 70 | 5,000 | 700 |
| 2001-02-26 | 62 | 71 | 61 | 71 | 13,000 | 710 |
| 2001-02-23 | 68 | 68 | 61 | 61 | 17,000 | 610 |
| 2001-02-22 | 68 | 68 | 58 | 60 | 51,000 | 600 |
| 2001-02-21 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 2001-02-20 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2001-02-19 | 67 | 67 | 66 | 66 | 3,000 | 660 |
| 2001-02-16 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2001-02-15 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2001-02-14 | 63 | 64 | 63 | 64 | 3,000 | 640 |
| 2001-02-13 | 63 | 67 | 63 | 63 | 20,000 | 630 |
| 2001-02-09 | 64 | 64 | 63 | 63 | 7,000 | 630 |
| 2001-02-08 | 65 | 68 | 65 | 68 | 10,000 | 680 |
| 2001-02-07 | 66 | 66 | 63 | 63 | 10,000 | 630 |
| 2001-02-06 | 62 | 66 | 62 | 66 | 2,000 | 660 |
| 2001-02-05 | 64 | 67 | 63 | 63 | 37,000 | 630 |
| 2001-02-02 | 66 | 68 | 66 | 68 | 11,000 | 680 |
| 2001-02-01 | 66 | 66 | 65 | 65 | 3,000 | 650 |
| 2001-01-31 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2001-01-30 | 67 | 73 | 66 | 66 | 11,000 | 660 |
| 2001-01-26 | 68 | 68 | 64 | 64 | 13,000 | 640 |
| 2001-01-25 | 75 | 75 | 67 | 67 | 22,000 | 670 |
| 2001-01-24 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2001-01-23 | 75 | 75 | 64 | 64 | 15,000 | 640 |
| 2001-01-19 | 70 | 74 | 70 | 74 | 14,000 | 740 |
| 2001-01-18 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2001-01-15 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-01-12 | 64 | 65 | 63 | 63 | 11,000 | 630 |
| 2001-01-11 | 64 | 64 | 64 | 64 | 4,000 | 640 |
| 2001-01-10 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-01-09 | 70 | 70 | 45 | 65 | 37,000 | 650 |
| 2001-01-05 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2001-01-04 | 70 | 70 | 70 | 70 | 10,000 | 700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
