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
