1850 南海辰村建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	70	70	69	70	23,000	700
2004-12-29	67	69	67	69	47,000	690
2004-12-28	66	67	66	67	24,000	670
2004-12-27	70	70	66	67	111,000	670
2004-12-24	68	68	67	67	52,000	670
2004-12-22	69	69	65	67	51,000	670
2004-12-21	65	67	65	67	39,000	670
2004-12-20	66	66	64	66	67,000	660
2004-12-17	63	69	63	67	78,000	670
2004-12-16	64	65	63	65	40,000	650
2004-12-15	65	66	65	66	14,000	660
2004-12-14	66	66	65	66	21,000	660
2004-12-13	68	68	67	68	18,000	680
2004-12-10	67	68	67	68	18,000	680
2004-12-09	68	68	67	68	16,000	680
2004-12-08	68	70	63	68	42,000	680
2004-12-07	71	71	68	71	20,000	710
2004-12-06	72	72	71	72	20,000	720
2004-12-03	70	72	70	72	24,000	720
2004-12-02	70	73	70	72	66,000	720
2004-12-01	73	73	71	71	12,000	710
2004-11-30	71	72	71	72	27,000	720
2004-11-29	75	75	72	73	73,000	730
2004-11-26	73	75	73	75	49,000	750
2004-11-25	73	73	71	72	29,000	720
2004-11-24	72	73	71	71	53,000	710
2004-11-22	74	74	71	73	69,000	730
2004-11-19	75	76	74	75	44,000	750
2004-11-18	77	77	76	76	36,000	760
2004-11-17	78	79	77	77	57,000	770
2004-11-16	77	77	75	77	56,000	770
2004-11-15	73	75	73	75	62,000	750
2004-11-12	74	75	73	75	53,000	750
2004-11-11	77	77	74	75	43,000	750
2004-11-10	76	77	74	77	59,000	770
2004-11-09	76	79	74	79	126,000	790
2004-11-08	81	81	77	78	128,000	780
2004-11-05	85	85	80	82	572,000	820
2004-11-04	80	86	76	86	415,000	860
2004-11-02	76	89	76	82	905,000	820
2004-11-01	83	83	71	74	247,000	740
2004-10-29	85	90	84	85	823,000	850
2004-10-28	78	85	76	82	1,137,000	820
2004-10-27	72	80	70	75	1,322,000	750
2004-10-26	61	63	61	63	47,000	630
2004-10-25	62	64	61	61	72,000	610
2004-10-22	62	63	61	63	28,000	630
2004-10-21	61	62	61	62	10,000	620
2004-10-20	62	62	61	61	18,000	610
2004-10-19	62	62	60	62	55,000	620
2004-10-18	63	63	61	62	59,000	620
2004-10-15	62	64	61	64	95,000	640
2004-10-14	62	65	62	63	41,000	630
2004-10-13	63	63	63	63	4,000	630
2004-10-12	65	65	62	64	54,000	640
2004-10-08	64	65	62	65	27,000	650
2004-10-07	62	64	62	64	31,000	640
2004-10-06	60	63	60	63	27,000	630
2004-10-05	61	61	61	61	10,000	610
2004-10-04	63	63	61	62	22,000	620
2004-10-01	62	62	61	62	14,000	620
2004-09-30	62	62	61	61	37,000	610
2004-09-29	62	62	60	61	53,000	610
2004-09-28	62	64	62	64	10,000	640
2004-09-27	65	65	60	62	73,000	620
2004-09-24	63	63	60	63	36,000	630
2004-09-22	62	63	61	63	31,000	630
2004-09-21	60	62	60	62	39,000	620
2004-09-17	61	63	61	61	28,000	610
2004-09-16	61	62	61	62	17,000	620
2004-09-15	63	63	61	62	35,000	620
2004-09-14	62	64	62	64	8,000	640
2004-09-13	62	65	62	63	55,000	630
2004-09-10	64	64	62	62	49,000	620
2004-09-09	65	66	64	64	9,000	640
2004-09-08	67	67	64	64	51,000	640
2004-09-07	67	68	65	68	111,000	680
2004-09-06	62	68	61	68	96,000	680
2004-09-03	61	62	61	61	36,000	610
2004-09-02	62	63	60	60	112,000	600
2004-09-01	62	62	62	62	10,000	620
2004-08-31	62	62	60	60	33,000	600
2004-08-30	62	63	62	63	43,000	630
2004-08-27	65	65	61	65	104,000	650
2004-08-26	63	65	60	65	66,000	650
2004-08-25	64	64	61	63	50,000	630
2004-08-24	64	64	61	64	23,000	640
2004-08-23	60	62	60	62	12,000	620
2004-08-20	60	61	60	61	5,000	610
2004-08-19	60	64	58	61	58,000	610
2004-08-18	63	63	59	59	30,000	590
2004-08-17	63	63	63	63	5,000	630
2004-08-16	65	65	60	64	119,000	640
2004-08-13	67	67	64	66	17,000	660
2004-08-12	67	67	65	65	6,000	650
2004-08-11	68	68	66	67	14,000	670
2004-08-10	67	67	67	67	2,000	670
2004-08-09	66	68	66	68	8,000	680
2004-08-06	64	65	64	65	7,000	650
2004-08-05	63	66	63	66	2,000	660
2004-08-04	63	63	62	62	8,000	620
2004-08-03	67	67	66	66	3,000	660
2004-08-02	67	67	67	67	1,000	670
2004-07-29	69	70	67	70	16,000	700
2004-07-27	73	73	68	70	73,000	700
2004-07-26	70	71	68	71	30,000	710
2004-07-23	72	72	70	71	26,000	710
2004-07-22	71	71	68	68	13,000	680
2004-07-21	68	70	68	70	6,000	700
2004-07-20	70	70	70	70	13,000	700
2004-07-16	68	69	68	69	11,000	690
2004-07-15	70	73	70	70	51,000	700
2004-07-14	71	72	70	72	6,000	720
2004-07-13	68	70	67	70	29,000	700
2004-07-12	67	67	67	67	24,000	670
2004-07-09	66	67	66	67	11,000	670
2004-07-08	66	66	66	66	6,000	660
2004-07-07	67	67	64	64	62,000	640
2004-07-06	66	68	66	68	5,000	680
2004-07-05	65	66	65	66	7,000	660
2004-07-02	68	68	65	66	42,000	660
2004-07-01	68	68	67	67	15,000	670
2004-06-30	67	68	67	67	10,000	670
2004-06-29	67	68	67	67	7,000	670
2004-06-28	69	70	66	66	67,000	660
2004-06-25	65	67	65	67	18,000	670
2004-06-24	67	67	65	66	34,000	660
2004-06-23	67	67	67	67	26,000	670
2004-06-22	69	69	67	68	28,000	680
2004-06-21	68	71	66	67	39,000	670
2004-06-18	69	69	69	69	1,000	690
2004-06-17	69	69	66	68	20,000	680
2004-06-16	70	70	66	70	47,000	700
2004-06-15	70	70	70	70	3,000	700
2004-06-14	67	74	67	74	25,000	740
2004-06-11	69	69	67	67	6,000	670
2004-06-10	67	69	67	69	15,000	690
2004-06-09	66	67	66	67	3,000	670
2004-06-08	65	65	65	65	7,000	650
2004-06-07	65	67	65	66	6,000	660
2004-06-04	65	67	65	65	13,000	650
2004-06-03	69	69	63	64	27,000	640
2004-06-02	69	69	69	69	2,000	690
2004-06-01	67	70	67	70	3,000	700
2004-05-31	67	71	67	71	7,000	710
2004-05-28	74	74	68	68	117,000	680
2004-05-27	76	76	76	76	54,000	760
2004-05-26	74	76	73	74	52,000	740
2004-05-25	75	75	72	73	35,000	730
2004-05-24	73	74	69	74	25,000	740
2004-05-21	68	70	66	70	23,000	700
2004-05-20	69	69	69	69	5,000	690
2004-05-19	61	71	61	71	34,000	710
2004-05-18	60	60	60	60	2,000	600
2004-05-17	58	60	56	56	40,000	560
2004-05-14	70	70	64	64	122,000	640
2004-05-13	72	72	68	69	76,000	690
2004-05-12	73	75	70	74	9,000	740
2004-05-11	70	73	70	70	39,000	700
2004-05-10	78	78	67	67	47,000	670
2004-05-07	79	80	79	79	6,000	790
2004-05-06	79	80	77	77	60,000	770
2004-04-30	82	82	79	79	36,000	790
2004-04-28	83	84	81	82	41,000	820
2004-04-27	89	89	84	84	93,000	840
2004-04-26	88	88	85	87	34,000	870
2004-04-23	84	88	84	88	93,000	880
2004-04-22	90	90	87	89	37,000	890
2004-04-21	87	90	85	89	48,000	890
2004-04-20	86	88	84	86	61,000	860
2004-04-19	90	90	75	89	137,000	890
2004-04-16	99	99	92	92	152,000	920
2004-04-15	85	91	84	91	308,000	910
2004-04-14	85	86	83	85	117,000	850
2004-04-13	87	87	83	83	112,000	830
2004-04-12	79	85	78	85	141,000	850
2004-04-09	82	82	77	80	129,000	800
2004-04-08	77	82	77	82	121,000	820
2004-04-07	77	78	76	77	48,000	770
2004-04-06	81	81	78	79	30,000	790
2004-04-05	81	82	80	80	14,000	800
2004-04-02	80	82	75	82	136,000	820
2004-04-01	84	85	81	82	78,000	820
2004-03-31	83	88	83	86	133,000	860
2004-03-30	89	89	84	88	168,000	880
2004-03-29	84	87	83	85	327,000	850
2004-03-26	84	84	76	81	334,000	810
2004-03-25	77	77	71	74	171,000	740
2004-03-24	79	79	71	76	157,000	760
2004-03-23	78	79	76	79	104,000	790
2004-03-22	78	84	77	78	81,000	780
2004-03-19	76	86	75	82	286,000	820
2004-03-18	90	100	80	83	986,000	830
2004-03-17	62	81	62	80	716,000	800
2004-03-16	58	62	58	61	180,000	610
2004-03-15	52	59	52	58	278,000	580
2004-03-12	53	53	51	53	76,000	530
2004-03-11	52	53	52	53	55,000	530
2004-03-10	52	54	50	51	203,000	510
2004-03-09	50	52	50	52	55,000	520
2004-03-08	51	52	49	50	62,000	500
2004-03-05	50	50	50	50	49,000	500
2004-03-04	51	51	49	50	90,000	500
2004-03-03	50	51	50	51	12,000	510
2004-03-02	50	51	49	51	43,000	510
2004-03-01	51	51	49	51	30,000	510
2004-02-27	52	52	50	50	84,000	500
2004-02-26	51	53	49	53	47,000	530
2004-02-25	51	52	50	50	27,000	500
2004-02-24	53	53	49	51	116,000	510
2004-02-23	51	52	51	52	20,000	520
2004-02-20	52	52	52	52	5,000	520
2004-02-19	51	52	51	52	8,000	520
2004-02-18	53	53	51	51	9,000	510
2004-02-17	53	53	50	53	15,000	530
2004-02-16	50	53	50	53	8,000	530
2004-02-13	54	54	53	53	6,000	530
2004-02-12	50	52	49	50	13,000	500
2004-02-10	49	49	49	49	6,000	490
2004-02-09	47	50	47	50	3,000	500
2004-02-06	48	50	47	48	10,000	480
2004-02-05	48	49	43	48	9,000	480
2004-02-04	48	48	48	48	1,000	480
2004-02-03	48	48	48	48	1,000	480
2004-02-02	48	48	48	48	1,000	480
2004-01-30	52	52	50	50	4,000	500
2004-01-29	50	50	50	50	2,000	500
2004-01-28	52	52	50	50	25,000	500
2004-01-27	54	55	50	50	118,000	500
2004-01-26	52	56	50	55	77,000	550
2004-01-23	53	53	52	53	33,000	530
2004-01-22	54	54	51	53	35,000	530
2004-01-21	47	54	47	54	44,000	540
2004-01-20	50	50	48	48	2,000	480
2004-01-19	52	52	50	50	3,000	500
2004-01-16	52	52	49	49	6,000	490
2004-01-15	49	53	49	50	26,000	500
2004-01-14	48	48	47	47	5,000	470
2004-01-13	50	50	47	47	15,000	470
2004-01-09	47	49	47	49	32,000	490
2004-01-08	46	47	45	47	25,000	470
2004-01-07	45	45	45	45	26,000	450
2004-01-06	43	44	43	44	17,000	440
2004-01-05	42	45	42	42	4,000	420

分割・併合履歴： [2018-09-26]1株→0.1株