1850 南海辰村建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 43 | 45 | 43 | 45 | 19,000 | 450 |
| 2003-12-29 | 43 | 43 | 42 | 42 | 103,000 | 420 |
| 2003-12-26 | 39 | 41 | 39 | 41 | 18,000 | 410 |
| 2003-12-25 | 40 | 40 | 39 | 39 | 113,000 | 390 |
| 2003-12-24 | 41 | 42 | 41 | 41 | 60,000 | 410 |
| 2003-12-22 | 43 | 43 | 41 | 41 | 33,000 | 410 |
| 2003-12-19 | 42 | 44 | 42 | 42 | 39,000 | 420 |
| 2003-12-18 | 43 | 43 | 43 | 43 | 21,000 | 430 |
| 2003-12-17 | 43 | 44 | 43 | 44 | 16,000 | 440 |
| 2003-12-16 | 44 | 44 | 43 | 44 | 19,000 | 440 |
| 2003-12-15 | 43 | 45 | 43 | 45 | 13,000 | 450 |
| 2003-12-12 | 44 | 45 | 44 | 45 | 17,000 | 450 |
| 2003-12-11 | 44 | 45 | 44 | 45 | 10,000 | 450 |
| 2003-12-10 | 43 | 45 | 43 | 45 | 14,000 | 450 |
| 2003-12-09 | 42 | 43 | 42 | 42 | 25,000 | 420 |
| 2003-12-08 | 41 | 43 | 41 | 43 | 18,000 | 430 |
| 2003-12-05 | 44 | 44 | 43 | 43 | 7,000 | 430 |
| 2003-12-04 | 42 | 43 | 42 | 43 | 3,000 | 430 |
| 2003-12-02 | 47 | 47 | 46 | 46 | 5,000 | 460 |
| 2003-12-01 | 45 | 46 | 45 | 46 | 12,000 | 460 |
| 2003-11-28 | 46 | 46 | 45 | 46 | 12,000 | 460 |
| 2003-11-27 | 49 | 49 | 46 | 46 | 88,000 | 460 |
| 2003-11-26 | 48 | 49 | 48 | 48 | 30,000 | 480 |
| 2003-11-25 | 49 | 49 | 49 | 49 | 26,000 | 490 |
| 2003-11-21 | 48 | 48 | 47 | 48 | 13,000 | 480 |
| 2003-11-20 | 46 | 50 | 45 | 46 | 30,000 | 460 |
| 2003-11-19 | 48 | 48 | 45 | 48 | 56,000 | 480 |
| 2003-11-18 | 47 | 49 | 47 | 47 | 28,000 | 470 |
| 2003-11-17 | 48 | 48 | 47 | 48 | 33,000 | 480 |
| 2003-11-14 | 46 | 49 | 46 | 49 | 10,000 | 490 |
| 2003-11-13 | 46 | 46 | 46 | 46 | 11,000 | 460 |
| 2003-11-12 | 49 | 49 | 48 | 48 | 15,000 | 480 |
| 2003-11-11 | 50 | 50 | 49 | 50 | 22,000 | 500 |
| 2003-11-10 | 51 | 52 | 50 | 51 | 24,000 | 510 |
| 2003-11-07 | 50 | 51 | 50 | 50 | 9,000 | 500 |
| 2003-11-06 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2003-11-05 | 50 | 51 | 50 | 50 | 21,000 | 500 |
| 2003-11-04 | 50 | 53 | 50 | 53 | 10,000 | 530 |
| 2003-10-31 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2003-10-30 | 51 | 52 | 51 | 52 | 32,000 | 520 |
| 2003-10-29 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2003-10-28 | 52 | 52 | 51 | 51 | 14,000 | 510 |
| 2003-10-27 | 55 | 55 | 52 | 52 | 83,000 | 520 |
| 2003-10-24 | 54 | 54 | 52 | 53 | 30,000 | 530 |
| 2003-10-23 | 51 | 54 | 51 | 54 | 27,000 | 540 |
| 2003-10-22 | 53 | 53 | 51 | 52 | 35,000 | 520 |
| 2003-10-21 | 54 | 55 | 51 | 52 | 68,000 | 520 |
| 2003-10-20 | 55 | 62 | 53 | 53 | 193,000 | 530 |
| 2003-10-17 | 50 | 51 | 49 | 49 | 31,000 | 490 |
| 2003-10-16 | 50 | 51 | 50 | 51 | 17,000 | 510 |
| 2003-10-15 | 50 | 51 | 50 | 51 | 6,000 | 510 |
| 2003-10-14 | 51 | 53 | 50 | 50 | 36,000 | 500 |
| 2003-10-10 | 51 | 52 | 50 | 51 | 30,000 | 510 |
| 2003-10-09 | 52 | 53 | 52 | 52 | 13,000 | 520 |
| 2003-10-08 | 50 | 53 | 50 | 53 | 36,000 | 530 |
| 2003-10-07 | 54 | 54 | 50 | 50 | 45,000 | 500 |
| 2003-10-06 | 55 | 55 | 54 | 54 | 28,000 | 540 |
| 2003-10-03 | 54 | 55 | 53 | 55 | 31,000 | 550 |
| 2003-10-02 | 51 | 55 | 50 | 53 | 39,000 | 530 |
| 2003-10-01 | 55 | 55 | 51 | 51 | 80,000 | 510 |
| 2003-09-30 | 56 | 56 | 54 | 54 | 38,000 | 540 |
| 2003-09-29 | 52 | 54 | 52 | 53 | 86,000 | 530 |
| 2003-09-26 | 51 | 51 | 48 | 51 | 70,000 | 510 |
| 2003-09-25 | 58 | 58 | 50 | 52 | 65,000 | 520 |
| 2003-09-24 | 59 | 65 | 57 | 58 | 506,000 | 580 |
| 2003-09-22 | 48 | 59 | 48 | 59 | 317,000 | 590 |
| 2003-09-19 | 49 | 49 | 48 | 49 | 19,000 | 490 |
| 2003-09-18 | 47 | 49 | 47 | 49 | 66,000 | 490 |
| 2003-09-17 | 48 | 48 | 47 | 47 | 8,000 | 470 |
| 2003-09-16 | 46 | 47 | 46 | 47 | 15,000 | 470 |
| 2003-09-12 | 45 | 46 | 45 | 46 | 15,000 | 460 |
| 2003-09-11 | 45 | 47 | 45 | 47 | 3,000 | 470 |
| 2003-09-10 | 46 | 46 | 45 | 45 | 14,000 | 450 |
| 2003-09-09 | 47 | 47 | 44 | 45 | 36,000 | 450 |
| 2003-09-08 | 47 | 48 | 47 | 47 | 5,000 | 470 |
| 2003-09-05 | 47 | 47 | 46 | 47 | 51,000 | 470 |
| 2003-09-03 | 49 | 49 | 49 | 49 | 32,000 | 490 |
| 2003-09-02 | 50 | 50 | 49 | 50 | 30,000 | 500 |
| 2003-09-01 | 47 | 54 | 47 | 50 | 82,000 | 500 |
| 2003-08-29 | 46 | 49 | 46 | 47 | 47,000 | 470 |
| 2003-08-28 | 48 | 49 | 47 | 49 | 11,000 | 490 |
| 2003-08-27 | 48 | 48 | 46 | 47 | 159,000 | 470 |
| 2003-08-26 | 47 | 48 | 47 | 47 | 21,000 | 470 |
| 2003-08-25 | 48 | 48 | 46 | 48 | 37,000 | 480 |
| 2003-08-22 | 48 | 48 | 47 | 47 | 11,000 | 470 |
| 2003-08-21 | 48 | 48 | 46 | 47 | 24,000 | 470 |
| 2003-08-20 | 48 | 48 | 46 | 46 | 19,000 | 460 |
| 2003-08-19 | 46 | 48 | 46 | 46 | 22,000 | 460 |
| 2003-08-18 | 44 | 44 | 44 | 44 | 15,000 | 440 |
| 2003-08-15 | 45 | 46 | 44 | 44 | 20,000 | 440 |
| 2003-08-14 | 46 | 47 | 45 | 45 | 23,000 | 450 |
| 2003-08-13 | 47 | 47 | 46 | 46 | 13,000 | 460 |
| 2003-08-12 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2003-08-11 | 46 | 47 | 46 | 47 | 9,000 | 470 |
| 2003-08-08 | 48 | 48 | 48 | 48 | 10,000 | 480 |
| 2003-08-07 | 47 | 47 | 46 | 46 | 2,000 | 460 |
| 2003-08-04 | 49 | 49 | 47 | 49 | 52,000 | 490 |
| 2003-08-01 | 47 | 49 | 47 | 49 | 7,000 | 490 |
| 2003-07-31 | 48 | 49 | 46 | 49 | 135,000 | 490 |
| 2003-07-30 | 46 | 50 | 46 | 48 | 8,000 | 480 |
| 2003-07-29 | 49 | 49 | 48 | 49 | 14,000 | 490 |
| 2003-07-28 | 50 | 50 | 50 | 50 | 82,000 | 500 |
| 2003-07-25 | 49 | 49 | 45 | 49 | 95,000 | 490 |
| 2003-07-24 | 46 | 49 | 46 | 49 | 20,000 | 490 |
| 2003-07-23 | 48 | 48 | 48 | 48 | 3,000 | 480 |
| 2003-07-22 | 48 | 48 | 46 | 48 | 9,000 | 480 |
| 2003-07-18 | 44 | 48 | 44 | 48 | 17,000 | 480 |
| 2003-07-17 | 44 | 47 | 43 | 46 | 31,000 | 460 |
| 2003-07-16 | 48 | 48 | 46 | 48 | 12,000 | 480 |
| 2003-07-14 | 46 | 50 | 46 | 50 | 26,000 | 500 |
| 2003-07-11 | 49 | 50 | 48 | 50 | 7,000 | 500 |
| 2003-07-10 | 49 | 50 | 49 | 50 | 3,000 | 500 |
| 2003-07-09 | 50 | 50 | 50 | 50 | 10,000 | 500 |
| 2003-07-08 | 50 | 50 | 50 | 50 | 12,000 | 500 |
| 2003-07-07 | 47 | 50 | 47 | 50 | 15,000 | 500 |
| 2003-07-04 | 48 | 48 | 46 | 48 | 33,000 | 480 |
| 2003-07-03 | 49 | 50 | 48 | 48 | 19,000 | 480 |
| 2003-07-02 | 50 | 51 | 49 | 51 | 55,000 | 510 |
| 2003-07-01 | 49 | 52 | 48 | 52 | 76,000 | 520 |
| 2003-06-30 | 48 | 50 | 47 | 49 | 39,000 | 490 |
| 2003-06-27 | 48 | 48 | 48 | 48 | 87,000 | 480 |
| 2003-06-26 | 46 | 47 | 46 | 47 | 16,000 | 470 |
| 2003-06-25 | 46 | 46 | 45 | 46 | 42,000 | 460 |
| 2003-06-24 | 47 | 47 | 45 | 45 | 35,000 | 450 |
| 2003-06-23 | 47 | 47 | 45 | 45 | 57,000 | 450 |
| 2003-06-20 | 46 | 47 | 45 | 47 | 17,000 | 470 |
| 2003-06-19 | 45 | 46 | 45 | 46 | 37,000 | 460 |
| 2003-06-18 | 47 | 47 | 46 | 47 | 31,000 | 470 |
| 2003-06-17 | 45 | 45 | 44 | 45 | 27,000 | 450 |
| 2003-06-16 | 47 | 47 | 42 | 47 | 116,000 | 470 |
| 2003-06-13 | 44 | 49 | 43 | 45 | 185,000 | 450 |
| 2003-06-12 | 42 | 43 | 41 | 43 | 27,000 | 430 |
| 2003-06-11 | 42 | 42 | 42 | 42 | 7,000 | 420 |
| 2003-06-10 | 39 | 42 | 39 | 42 | 9,000 | 420 |
| 2003-06-06 | 39 | 40 | 39 | 39 | 26,000 | 390 |
| 2003-06-04 | 39 | 41 | 39 | 40 | 4,000 | 400 |
| 2003-06-03 | 41 | 41 | 41 | 41 | 5,000 | 410 |
| 2003-06-02 | 42 | 42 | 42 | 42 | 3,000 | 420 |
| 2003-05-30 | 41 | 42 | 39 | 42 | 26,000 | 420 |
| 2003-05-29 | 40 | 41 | 40 | 41 | 13,000 | 410 |
| 2003-05-28 | 40 | 40 | 40 | 40 | 4,000 | 400 |
| 2003-05-27 | 42 | 42 | 40 | 40 | 113,000 | 400 |
| 2003-05-26 | 38 | 40 | 38 | 40 | 14,000 | 400 |
| 2003-05-23 | 40 | 40 | 39 | 39 | 69,000 | 390 |
| 2003-05-22 | 41 | 43 | 40 | 40 | 30,000 | 400 |
| 2003-05-21 | 40 | 41 | 39 | 41 | 13,000 | 410 |
| 2003-05-20 | 39 | 40 | 38 | 40 | 40,000 | 400 |
| 2003-05-19 | 38 | 38 | 38 | 38 | 8,000 | 380 |
| 2003-05-16 | 40 | 40 | 38 | 40 | 14,000 | 400 |
| 2003-05-15 | 40 | 40 | 38 | 40 | 7,000 | 400 |
| 2003-05-14 | 39 | 40 | 39 | 40 | 19,000 | 400 |
| 2003-05-13 | 38 | 39 | 38 | 39 | 6,000 | 390 |
| 2003-05-12 | 38 | 40 | 37 | 37 | 15,000 | 370 |
| 2003-05-09 | 35 | 39 | 35 | 39 | 9,000 | 390 |
| 2003-05-08 | 34 | 35 | 34 | 35 | 8,000 | 350 |
| 2003-05-07 | 33 | 36 | 33 | 35 | 6,000 | 350 |
| 2003-05-06 | 34 | 35 | 34 | 35 | 3,000 | 350 |
| 2003-05-02 | 35 | 35 | 35 | 35 | 2,000 | 350 |
| 2003-05-01 | 34 | 34 | 34 | 34 | 1,000 | 340 |
| 2003-04-30 | 31 | 35 | 31 | 35 | 18,000 | 350 |
| 2003-04-28 | 38 | 39 | 38 | 38 | 107,000 | 380 |
| 2003-04-25 | 38 | 38 | 36 | 36 | 44,000 | 360 |
| 2003-04-24 | 36 | 37 | 36 | 37 | 27,000 | 370 |
| 2003-04-23 | 35 | 36 | 34 | 36 | 19,000 | 360 |
| 2003-04-22 | 35 | 35 | 35 | 35 | 9,000 | 350 |
| 2003-04-21 | 34 | 34 | 34 | 34 | 53,000 | 340 |
| 2003-04-18 | 34 | 34 | 32 | 32 | 2,000 | 320 |
| 2003-04-17 | 33 | 33 | 32 | 33 | 4,000 | 330 |
| 2003-04-16 | 31 | 33 | 31 | 32 | 26,000 | 320 |
| 2003-04-15 | 34 | 34 | 34 | 34 | 2,000 | 340 |
| 2003-04-11 | 35 | 35 | 35 | 35 | 1,000 | 350 |
| 2003-04-10 | 34 | 34 | 33 | 33 | 4,000 | 330 |
| 2003-04-09 | 34 | 34 | 34 | 34 | 5,000 | 340 |
| 2003-04-08 | 35 | 35 | 34 | 34 | 18,000 | 340 |
| 2003-04-07 | 32 | 35 | 32 | 35 | 12,000 | 350 |
| 2003-04-04 | 33 | 33 | 32 | 32 | 2,000 | 320 |
| 2003-04-03 | 33 | 36 | 33 | 33 | 34,000 | 330 |
| 2003-04-02 | 34 | 34 | 33 | 33 | 4,000 | 330 |
| 2003-04-01 | 33 | 33 | 32 | 32 | 9,000 | 320 |
| 2003-03-31 | 34 | 37 | 34 | 37 | 7,000 | 370 |
| 2003-03-28 | 34 | 35 | 34 | 34 | 9,000 | 340 |
| 2003-03-27 | 35 | 37 | 35 | 37 | 12,000 | 370 |
| 2003-03-26 | 33 | 36 | 33 | 36 | 15,000 | 360 |
| 2003-03-25 | 38 | 38 | 33 | 34 | 101,000 | 340 |
| 2003-03-24 | 31 | 34 | 31 | 34 | 29,000 | 340 |
| 2003-03-20 | 31 | 31 | 30 | 31 | 19,000 | 310 |
| 2003-03-19 | 31 | 31 | 29 | 30 | 20,000 | 300 |
| 2003-03-18 | 30 | 30 | 30 | 30 | 42,000 | 300 |
| 2003-03-17 | 31 | 31 | 30 | 30 | 15,000 | 300 |
| 2003-03-14 | 30 | 31 | 30 | 30 | 18,000 | 300 |
| 2003-03-13 | 31 | 32 | 30 | 30 | 52,000 | 300 |
| 2003-03-12 | 30 | 31 | 29 | 31 | 88,000 | 310 |
| 2003-03-11 | 30 | 30 | 28 | 30 | 102,000 | 300 |
| 2003-03-10 | 35 | 35 | 30 | 30 | 67,000 | 300 |
| 2003-03-07 | 36 | 36 | 36 | 36 | 54,000 | 360 |
| 2003-03-06 | 37 | 37 | 36 | 37 | 12,000 | 370 |
| 2003-03-05 | 36 | 37 | 36 | 36 | 12,000 | 360 |
| 2003-03-04 | 37 | 37 | 36 | 36 | 6,000 | 360 |
| 2003-03-03 | 35 | 38 | 35 | 36 | 25,000 | 360 |
| 2003-02-28 | 37 | 38 | 37 | 38 | 20,000 | 380 |
| 2003-02-27 | 42 | 42 | 36 | 37 | 71,000 | 370 |
| 2003-02-26 | 39 | 39 | 37 | 39 | 62,000 | 390 |
| 2003-02-25 | 45 | 46 | 38 | 39 | 351,000 | 390 |
| 2003-02-24 | 38 | 42 | 38 | 41 | 355,000 | 410 |
| 2003-02-21 | 38 | 38 | 36 | 37 | 45,000 | 370 |
| 2003-02-20 | 35 | 38 | 35 | 38 | 62,000 | 380 |
| 2003-02-19 | 37 | 37 | 35 | 35 | 14,000 | 350 |
| 2003-02-18 | 35 | 38 | 34 | 34 | 337,000 | 340 |
| 2003-02-17 | 33 | 35 | 33 | 34 | 65,000 | 340 |
| 2003-02-14 | 33 | 33 | 31 | 32 | 30,000 | 320 |
| 2003-02-13 | 32 | 32 | 32 | 32 | 69,000 | 320 |
| 2003-02-12 | 30 | 32 | 30 | 32 | 21,000 | 320 |
| 2003-02-10 | 30 | 32 | 30 | 32 | 37,000 | 320 |
| 2003-02-07 | 30 | 31 | 30 | 30 | 13,000 | 300 |
| 2003-02-06 | 31 | 31 | 31 | 31 | 11,000 | 310 |
| 2003-02-05 | 31 | 34 | 31 | 34 | 3,000 | 340 |
| 2003-02-04 | 31 | 34 | 31 | 34 | 27,000 | 340 |
| 2003-02-03 | 31 | 34 | 31 | 34 | 14,000 | 340 |
| 2003-01-31 | 31 | 34 | 31 | 34 | 3,000 | 340 |
| 2003-01-30 | 30 | 35 | 30 | 35 | 15,000 | 350 |
| 2003-01-29 | 33 | 33 | 32 | 32 | 39,000 | 320 |
| 2003-01-28 | 32 | 32 | 30 | 31 | 95,000 | 310 |
| 2003-01-27 | 37 | 37 | 37 | 37 | 60,000 | 370 |
| 2003-01-24 | 36 | 36 | 35 | 35 | 44,000 | 350 |
| 2003-01-23 | 36 | 36 | 35 | 35 | 41,000 | 350 |
| 2003-01-22 | 38 | 38 | 36 | 38 | 48,000 | 380 |
| 2003-01-21 | 37 | 37 | 37 | 37 | 2,000 | 370 |
| 2003-01-20 | 37 | 39 | 36 | 37 | 22,000 | 370 |
| 2003-01-17 | 36 | 38 | 36 | 38 | 68,000 | 380 |
| 2003-01-16 | 36 | 38 | 36 | 36 | 103,000 | 360 |
| 2003-01-15 | 30 | 35 | 29 | 35 | 252,000 | 350 |
| 2003-01-14 | 30 | 30 | 30 | 30 | 14,000 | 300 |
| 2003-01-09 | 23 | 25 | 23 | 25 | 65,000 | 250 |
| 2003-01-08 | 25 | 25 | 24 | 24 | 15,000 | 240 |
| 2003-01-07 | 25 | 25 | 24 | 24 | 5,000 | 240 |
| 2003-01-06 | 25 | 25 | 24 | 24 | 11,000 | 240 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
