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
2003-12-304345434519,000450
2003-12-2943434242103,000420
2003-12-263941394118,000410
2003-12-2540403939113,000390
2003-12-244142414160,000410
2003-12-224343414133,000410
2003-12-194244424239,000420
2003-12-184343434321,000430
2003-12-174344434416,000440
2003-12-164444434419,000440
2003-12-154345434513,000450
2003-12-124445444517,000450
2003-12-114445444510,000450
2003-12-104345434514,000450
2003-12-094243424225,000420
2003-12-084143414318,000430
2003-12-05444443437,000430
2003-12-04424342433,000430
2003-12-02474746465,000460
2003-12-014546454612,000460
2003-11-284646454612,000460
2003-11-274949464688,000460
2003-11-264849484830,000480
2003-11-254949494926,000490
2003-11-214848474813,000480
2003-11-204650454630,000460
2003-11-194848454856,000480
2003-11-184749474728,000470
2003-11-174848474833,000480
2003-11-144649464910,000490
2003-11-134646464611,000460
2003-11-124949484815,000480
2003-11-115050495022,000500
2003-11-105152505124,000510
2003-11-07505150509,000500
2003-11-06505050502,000500
2003-11-055051505021,000500
2003-11-045053505310,000530
2003-10-31525252522,000520
2003-10-305152515232,000520
2003-10-29515151511,000510
2003-10-285252515114,000510
2003-10-275555525283,000520
2003-10-245454525330,000530
2003-10-235154515427,000540
2003-10-225353515235,000520
2003-10-215455515268,000520
2003-10-2055625353193,000530
2003-10-175051494931,000490
2003-10-165051505117,000510
2003-10-15505150516,000510
2003-10-145153505036,000500
2003-10-105152505130,000510
2003-10-095253525213,000520
2003-10-085053505336,000530
2003-10-075454505045,000500
2003-10-065555545428,000540
2003-10-035455535531,000550
2003-10-025155505339,000530
2003-10-015555515180,000510
2003-09-305656545438,000540
2003-09-295254525386,000530
2003-09-265151485170,000510
2003-09-255858505265,000520
2003-09-2459655758506,000580
2003-09-2248594859317,000590
2003-09-194949484919,000490
2003-09-184749474966,000490
2003-09-17484847478,000470
2003-09-164647464715,000470
2003-09-124546454615,000460
2003-09-11454745473,000470
2003-09-104646454514,000450
2003-09-094747444536,000450
2003-09-08474847475,000470
2003-09-054747464751,000470
2003-09-034949494932,000490
2003-09-025050495030,000500
2003-09-014754475082,000500
2003-08-294649464747,000470
2003-08-284849474911,000490
2003-08-2748484647159,000470
2003-08-264748474721,000470
2003-08-254848464837,000480
2003-08-224848474711,000470
2003-08-214848464724,000470
2003-08-204848464619,000460
2003-08-194648464622,000460
2003-08-184444444415,000440
2003-08-154546444420,000440
2003-08-144647454523,000450
2003-08-134747464613,000460
2003-08-12474747471,000470
2003-08-11464746479,000470
2003-08-084848484810,000480
2003-08-07474746462,000460
2003-08-044949474952,000490
2003-08-01474947497,000490
2003-07-3148494649135,000490
2003-07-30465046488,000480
2003-07-294949484914,000490
2003-07-285050505082,000500
2003-07-254949454995,000490
2003-07-244649464920,000490
2003-07-23484848483,000480
2003-07-22484846489,000480
2003-07-184448444817,000480
2003-07-174447434631,000460
2003-07-164848464812,000480
2003-07-144650465026,000500
2003-07-11495048507,000500
2003-07-10495049503,000500
2003-07-095050505010,000500
2003-07-085050505012,000500
2003-07-074750475015,000500
2003-07-044848464833,000480
2003-07-034950484819,000480
2003-07-025051495155,000510
2003-07-014952485276,000520
2003-06-304850474939,000490
2003-06-274848484887,000480
2003-06-264647464716,000470
2003-06-254646454642,000460
2003-06-244747454535,000450
2003-06-234747454557,000450
2003-06-204647454717,000470
2003-06-194546454637,000460
2003-06-184747464731,000470
2003-06-174545444527,000450
2003-06-1647474247116,000470
2003-06-1344494345185,000450
2003-06-124243414327,000430
2003-06-11424242427,000420
2003-06-10394239429,000420
2003-06-063940393926,000390
2003-06-04394139404,000400
2003-06-03414141415,000410
2003-06-02424242423,000420
2003-05-304142394226,000420
2003-05-294041404113,000410
2003-05-28404040404,000400
2003-05-2742424040113,000400
2003-05-263840384014,000400
2003-05-234040393969,000390
2003-05-224143404030,000400
2003-05-214041394113,000410
2003-05-203940384040,000400
2003-05-19383838388,000380
2003-05-164040384014,000400
2003-05-15404038407,000400
2003-05-143940394019,000400
2003-05-13383938396,000390
2003-05-123840373715,000370
2003-05-09353935399,000390
2003-05-08343534358,000350
2003-05-07333633356,000350
2003-05-06343534353,000350
2003-05-02353535352,000350
2003-05-01343434341,000340
2003-04-303135313518,000350
2003-04-2838393838107,000380
2003-04-253838363644,000360
2003-04-243637363727,000370
2003-04-233536343619,000360
2003-04-22353535359,000350
2003-04-213434343453,000340
2003-04-18343432322,000320
2003-04-17333332334,000330
2003-04-163133313226,000320
2003-04-15343434342,000340
2003-04-11353535351,000350
2003-04-10343433334,000330
2003-04-09343434345,000340
2003-04-083535343418,000340
2003-04-073235323512,000350
2003-04-04333332322,000320
2003-04-033336333334,000330
2003-04-02343433334,000330
2003-04-01333332329,000320
2003-03-31343734377,000370
2003-03-28343534349,000340
2003-03-273537353712,000370
2003-03-263336333615,000360
2003-03-2538383334101,000340
2003-03-243134313429,000340
2003-03-203131303119,000310
2003-03-193131293020,000300
2003-03-183030303042,000300
2003-03-173131303015,000300
2003-03-143031303018,000300
2003-03-133132303052,000300
2003-03-123031293188,000310
2003-03-1130302830102,000300
2003-03-103535303067,000300
2003-03-073636363654,000360
2003-03-063737363712,000370
2003-03-053637363612,000360
2003-03-04373736366,000360
2003-03-033538353625,000360
2003-02-283738373820,000380
2003-02-274242363771,000370
2003-02-263939373962,000390
2003-02-2545463839351,000390
2003-02-2438423841355,000410
2003-02-213838363745,000370
2003-02-203538353862,000380
2003-02-193737353514,000350
2003-02-1835383434337,000340
2003-02-173335333465,000340
2003-02-143333313230,000320
2003-02-133232323269,000320
2003-02-123032303221,000320
2003-02-103032303237,000320
2003-02-073031303013,000300
2003-02-063131313111,000310
2003-02-05313431343,000340
2003-02-043134313427,000340
2003-02-033134313414,000340
2003-01-31313431343,000340
2003-01-303035303515,000350
2003-01-293333323239,000320
2003-01-283232303195,000310
2003-01-273737373760,000370
2003-01-243636353544,000350
2003-01-233636353541,000350
2003-01-223838363848,000380
2003-01-21373737372,000370
2003-01-203739363722,000370
2003-01-173638363868,000380
2003-01-1636383636103,000360
2003-01-1530352935252,000350
2003-01-143030303014,000300
2003-01-092325232565,000250
2003-01-082525242415,000240
2003-01-07252524245,000240
2003-01-062525242411,000240

分割・併合履歴 : [2018-09-26]1株→0.1株