1850 南海辰村建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 119 | 121 | 118 | 118 | 647,000 | 1,180 |
| 2005-12-29 | 116 | 119 | 116 | 119 | 436,000 | 1,190 |
| 2005-12-28 | 116 | 117 | 114 | 116 | 306,000 | 1,160 |
| 2005-12-27 | 119 | 119 | 115 | 118 | 673,000 | 1,180 |
| 2005-12-26 | 117 | 119 | 116 | 118 | 1,443,000 | 1,180 |
| 2005-12-22 | 118 | 119 | 116 | 117 | 503,000 | 1,170 |
| 2005-12-21 | 119 | 121 | 116 | 118 | 952,000 | 1,180 |
| 2005-12-20 | 118 | 119 | 115 | 118 | 554,000 | 1,180 |
| 2005-12-19 | 123 | 124 | 115 | 115 | 2,152,000 | 1,150 |
| 2005-12-16 | 113 | 119 | 110 | 119 | 1,449,000 | 1,190 |
| 2005-12-15 | 108 | 113 | 106 | 110 | 723,000 | 1,100 |
| 2005-12-14 | 106 | 107 | 104 | 106 | 306,000 | 1,060 |
| 2005-12-13 | 107 | 107 | 104 | 106 | 353,000 | 1,060 |
| 2005-12-12 | 108 | 108 | 106 | 107 | 190,000 | 1,070 |
| 2005-12-09 | 109 | 109 | 107 | 108 | 101,000 | 1,080 |
| 2005-12-08 | 111 | 111 | 107 | 109 | 254,000 | 1,090 |
| 2005-12-07 | 109 | 111 | 108 | 109 | 266,000 | 1,090 |
| 2005-12-06 | 114 | 114 | 108 | 109 | 671,000 | 1,090 |
| 2005-12-05 | 109 | 115 | 109 | 113 | 1,832,000 | 1,130 |
| 2005-12-02 | 105 | 109 | 105 | 106 | 1,384,000 | 1,060 |
| 2005-12-01 | 104 | 105 | 102 | 102 | 663,000 | 1,020 |
| 2005-11-30 | 108 | 108 | 103 | 104 | 478,000 | 1,040 |
| 2005-11-29 | 111 | 111 | 107 | 108 | 287,000 | 1,080 |
| 2005-11-28 | 113 | 113 | 112 | 112 | 199,000 | 1,120 |
| 2005-11-25 | 112 | 113 | 111 | 113 | 122,000 | 1,130 |
| 2005-11-24 | 118 | 118 | 112 | 112 | 483,000 | 1,120 |
| 2005-11-22 | 119 | 119 | 116 | 118 | 185,000 | 1,180 |
| 2005-11-21 | 119 | 122 | 118 | 119 | 297,000 | 1,190 |
| 2005-11-18 | 117 | 119 | 116 | 118 | 268,000 | 1,180 |
| 2005-11-17 | 120 | 120 | 114 | 117 | 843,000 | 1,170 |
| 2005-11-16 | 120 | 120 | 116 | 120 | 307,000 | 1,200 |
| 2005-11-15 | 126 | 126 | 119 | 121 | 518,000 | 1,210 |
| 2005-11-14 | 128 | 128 | 124 | 125 | 449,000 | 1,250 |
| 2005-11-11 | 130 | 130 | 127 | 129 | 578,000 | 1,290 |
| 2005-11-10 | 131 | 131 | 129 | 131 | 197,000 | 1,310 |
| 2005-11-09 | 130 | 132 | 129 | 130 | 394,000 | 1,300 |
| 2005-11-08 | 131 | 133 | 129 | 130 | 1,190,000 | 1,300 |
| 2005-11-07 | 129 | 131 | 128 | 129 | 254,000 | 1,290 |
| 2005-11-04 | 129 | 130 | 127 | 129 | 303,000 | 1,290 |
| 2005-11-02 | 130 | 130 | 127 | 128 | 560,000 | 1,280 |
| 2005-11-01 | 130 | 132 | 129 | 129 | 723,000 | 1,290 |
| 2005-10-31 | 130 | 130 | 127 | 128 | 474,000 | 1,280 |
| 2005-10-28 | 130 | 130 | 129 | 130 | 124,000 | 1,300 |
| 2005-10-27 | 132 | 132 | 129 | 130 | 203,000 | 1,300 |
| 2005-10-26 | 129 | 133 | 129 | 131 | 219,000 | 1,310 |
| 2005-10-25 | 129 | 130 | 128 | 129 | 79,000 | 1,290 |
| 2005-10-24 | 131 | 132 | 127 | 128 | 288,000 | 1,280 |
| 2005-10-21 | 132 | 132 | 129 | 130 | 116,000 | 1,300 |
| 2005-10-20 | 133 | 133 | 131 | 132 | 266,000 | 1,320 |
| 2005-10-19 | 132 | 137 | 131 | 132 | 824,000 | 1,320 |
| 2005-10-18 | 136 | 138 | 129 | 130 | 1,227,000 | 1,300 |
| 2005-10-17 | 133 | 143 | 130 | 143 | 812,000 | 1,430 |
| 2005-10-14 | 133 | 133 | 130 | 133 | 169,000 | 1,330 |
| 2005-10-13 | 133 | 133 | 128 | 133 | 485,000 | 1,330 |
| 2005-10-12 | 128 | 135 | 127 | 133 | 619,000 | 1,330 |
| 2005-10-11 | 128 | 128 | 125 | 126 | 74,000 | 1,260 |
| 2005-10-07 | 125 | 126 | 125 | 126 | 51,000 | 1,260 |
| 2005-10-06 | 126 | 126 | 124 | 124 | 67,000 | 1,240 |
| 2005-10-05 | 128 | 128 | 125 | 126 | 157,000 | 1,260 |
| 2005-10-04 | 127 | 128 | 125 | 126 | 241,000 | 1,260 |
| 2005-10-03 | 120 | 126 | 120 | 126 | 255,000 | 1,260 |
| 2005-09-30 | 126 | 127 | 126 | 126 | 163,000 | 1,260 |
| 2005-09-29 | 129 | 130 | 127 | 127 | 404,000 | 1,270 |
| 2005-09-28 | 128 | 133 | 127 | 129 | 1,513,000 | 1,290 |
| 2005-09-27 | 128 | 129 | 127 | 129 | 345,000 | 1,290 |
| 2005-09-26 | 127 | 128 | 126 | 128 | 84,000 | 1,280 |
| 2005-09-22 | 128 | 128 | 126 | 127 | 204,000 | 1,270 |
| 2005-09-21 | 128 | 129 | 126 | 129 | 671,000 | 1,290 |
| 2005-09-20 | 126 | 127 | 123 | 126 | 737,000 | 1,260 |
| 2005-09-16 | 127 | 127 | 124 | 124 | 581,000 | 1,240 |
| 2005-09-15 | 130 | 130 | 122 | 128 | 695,000 | 1,280 |
| 2005-09-14 | 137 | 143 | 133 | 133 | 1,110,000 | 1,330 |
| 2005-09-13 | 131 | 134 | 129 | 133 | 640,000 | 1,330 |
| 2005-09-12 | 128 | 131 | 128 | 129 | 207,000 | 1,290 |
| 2005-09-09 | 128 | 130 | 128 | 128 | 231,000 | 1,280 |
| 2005-09-08 | 132 | 132 | 128 | 129 | 199,000 | 1,290 |
| 2005-09-07 | 129 | 134 | 126 | 131 | 585,000 | 1,310 |
| 2005-09-06 | 128 | 129 | 125 | 126 | 252,000 | 1,260 |
| 2005-09-05 | 129 | 130 | 126 | 127 | 317,000 | 1,270 |
| 2005-09-02 | 127 | 130 | 126 | 128 | 415,000 | 1,280 |
| 2005-09-01 | 123 | 130 | 123 | 125 | 463,000 | 1,250 |
| 2005-08-31 | 121 | 122 | 121 | 122 | 35,000 | 1,220 |
| 2005-08-30 | 124 | 124 | 121 | 121 | 42,000 | 1,210 |
| 2005-08-29 | 123 | 123 | 119 | 123 | 102,000 | 1,230 |
| 2005-08-26 | 125 | 125 | 122 | 123 | 52,000 | 1,230 |
| 2005-08-25 | 127 | 128 | 125 | 125 | 86,000 | 1,250 |
| 2005-08-24 | 128 | 128 | 126 | 126 | 64,000 | 1,260 |
| 2005-08-23 | 128 | 129 | 126 | 129 | 40,000 | 1,290 |
| 2005-08-22 | 127 | 129 | 125 | 126 | 103,000 | 1,260 |
| 2005-08-19 | 129 | 129 | 127 | 127 | 53,000 | 1,270 |
| 2005-08-18 | 129 | 130 | 127 | 128 | 221,000 | 1,280 |
| 2005-08-17 | 129 | 131 | 128 | 128 | 181,000 | 1,280 |
| 2005-08-16 | 127 | 130 | 127 | 128 | 121,000 | 1,280 |
| 2005-08-15 | 127 | 131 | 127 | 130 | 156,000 | 1,300 |
| 2005-08-12 | 128 | 131 | 125 | 128 | 316,000 | 1,280 |
| 2005-08-11 | 127 | 130 | 126 | 128 | 142,000 | 1,280 |
| 2005-08-10 | 127 | 129 | 124 | 129 | 240,000 | 1,290 |
| 2005-08-09 | 119 | 124 | 119 | 122 | 104,000 | 1,220 |
| 2005-08-08 | 115 | 118 | 111 | 116 | 239,000 | 1,160 |
| 2005-08-05 | 117 | 119 | 116 | 117 | 54,000 | 1,170 |
| 2005-08-04 | 121 | 123 | 117 | 119 | 181,000 | 1,190 |
| 2005-08-03 | 123 | 128 | 122 | 125 | 287,000 | 1,250 |
| 2005-08-02 | 129 | 129 | 124 | 124 | 275,000 | 1,240 |
| 2005-08-01 | 130 | 132 | 122 | 131 | 399,000 | 1,310 |
| 2005-07-29 | 132 | 134 | 129 | 130 | 361,000 | 1,300 |
| 2005-07-28 | 134 | 137 | 128 | 129 | 879,000 | 1,290 |
| 2005-07-27 | 133 | 135 | 128 | 132 | 1,420,000 | 1,320 |
| 2005-07-26 | 127 | 150 | 126 | 135 | 5,462,000 | 1,350 |
| 2005-07-25 | 120 | 125 | 118 | 124 | 437,000 | 1,240 |
| 2005-07-22 | 123 | 123 | 116 | 118 | 485,000 | 1,180 |
| 2005-07-21 | 132 | 139 | 115 | 123 | 4,232,000 | 1,230 |
| 2005-07-20 | 114 | 138 | 112 | 127 | 1,398,000 | 1,270 |
| 2005-07-19 | 110 | 114 | 109 | 113 | 160,000 | 1,130 |
| 2005-07-15 | 112 | 116 | 111 | 112 | 422,000 | 1,120 |
| 2005-07-14 | 109 | 113 | 105 | 112 | 411,000 | 1,120 |
| 2005-07-13 | 113 | 113 | 109 | 109 | 308,000 | 1,090 |
| 2005-07-12 | 114 | 115 | 111 | 113 | 487,000 | 1,130 |
| 2005-07-11 | 108 | 117 | 107 | 112 | 1,444,000 | 1,120 |
| 2005-07-08 | 119 | 119 | 104 | 104 | 2,346,000 | 1,040 |
| 2005-07-07 | 100 | 128 | 100 | 122 | 5,432,000 | 1,220 |
| 2005-07-06 | 99 | 99 | 98 | 98 | 46,000 | 980 |
| 2005-07-05 | 99 | 99 | 97 | 99 | 78,000 | 990 |
| 2005-07-04 | 99 | 100 | 98 | 98 | 44,000 | 980 |
| 2005-07-01 | 99 | 99 | 97 | 98 | 85,000 | 980 |
| 2005-06-30 | 100 | 100 | 99 | 99 | 70,000 | 990 |
| 2005-06-29 | 100 | 102 | 100 | 101 | 45,000 | 1,010 |
| 2005-06-28 | 100 | 101 | 99 | 101 | 65,000 | 1,010 |
| 2005-06-27 | 102 | 102 | 100 | 100 | 67,000 | 1,000 |
| 2005-06-24 | 102 | 102 | 97 | 100 | 96,000 | 1,000 |
| 2005-06-23 | 102 | 103 | 100 | 102 | 229,000 | 1,020 |
| 2005-06-22 | 96 | 102 | 95 | 101 | 612,000 | 1,010 |
| 2005-06-21 | 97 | 97 | 95 | 96 | 39,000 | 960 |
| 2005-06-20 | 97 | 97 | 96 | 97 | 38,000 | 970 |
| 2005-06-17 | 98 | 98 | 96 | 97 | 70,000 | 970 |
| 2005-06-16 | 96 | 98 | 96 | 97 | 66,000 | 970 |
| 2005-06-15 | 97 | 97 | 95 | 96 | 72,000 | 960 |
| 2005-06-14 | 98 | 98 | 96 | 96 | 23,000 | 960 |
| 2005-06-13 | 98 | 98 | 94 | 98 | 47,000 | 980 |
| 2005-06-10 | 94 | 97 | 94 | 97 | 38,000 | 970 |
| 2005-06-09 | 95 | 95 | 93 | 95 | 83,000 | 950 |
| 2005-06-08 | 98 | 98 | 95 | 95 | 151,000 | 950 |
| 2005-06-07 | 98 | 100 | 96 | 97 | 94,000 | 970 |
| 2005-06-06 | 96 | 99 | 96 | 98 | 116,000 | 980 |
| 2005-06-03 | 95 | 102 | 94 | 96 | 354,000 | 960 |
| 2005-06-02 | 93 | 95 | 93 | 94 | 49,000 | 940 |
| 2005-06-01 | 95 | 95 | 93 | 95 | 8,000 | 950 |
| 2005-05-31 | 93 | 96 | 90 | 96 | 77,000 | 960 |
| 2005-05-30 | 95 | 95 | 93 | 93 | 50,000 | 930 |
| 2005-05-27 | 96 | 97 | 93 | 94 | 129,000 | 940 |
| 2005-05-26 | 95 | 95 | 91 | 94 | 73,000 | 940 |
| 2005-05-25 | 96 | 96 | 93 | 96 | 39,000 | 960 |
| 2005-05-24 | 95 | 95 | 94 | 95 | 21,000 | 950 |
| 2005-05-23 | 95 | 96 | 95 | 95 | 47,000 | 950 |
| 2005-05-20 | 100 | 100 | 97 | 97 | 28,000 | 970 |
| 2005-05-19 | 98 | 99 | 97 | 98 | 67,000 | 980 |
| 2005-05-18 | 97 | 99 | 92 | 97 | 105,000 | 970 |
| 2005-05-17 | 102 | 104 | 88 | 95 | 168,000 | 950 |
| 2005-05-16 | 101 | 103 | 99 | 102 | 211,000 | 1,020 |
| 2005-05-13 | 101 | 104 | 99 | 101 | 213,000 | 1,010 |
| 2005-05-12 | 102 | 108 | 98 | 99 | 253,000 | 990 |
| 2005-05-11 | 97 | 103 | 96 | 102 | 134,000 | 1,020 |
| 2005-05-10 | 94 | 97 | 93 | 97 | 147,000 | 970 |
| 2005-05-09 | 93 | 93 | 92 | 93 | 46,000 | 930 |
| 2005-05-06 | 95 | 95 | 91 | 93 | 249,000 | 930 |
| 2005-05-02 | 97 | 97 | 95 | 96 | 67,000 | 960 |
| 2005-04-28 | 91 | 96 | 90 | 96 | 239,000 | 960 |
| 2005-04-27 | 92 | 92 | 90 | 91 | 75,000 | 910 |
| 2005-04-26 | 92 | 92 | 90 | 92 | 97,000 | 920 |
| 2005-04-25 | 90 | 92 | 89 | 92 | 108,000 | 920 |
| 2005-04-22 | 91 | 93 | 89 | 90 | 193,000 | 900 |
| 2005-04-21 | 89 | 89 | 84 | 89 | 280,000 | 890 |
| 2005-04-20 | 92 | 92 | 88 | 90 | 245,000 | 900 |
| 2005-04-19 | 86 | 88 | 84 | 88 | 289,000 | 880 |
| 2005-04-18 | 91 | 91 | 82 | 82 | 347,000 | 820 |
| 2005-04-15 | 97 | 97 | 91 | 91 | 206,000 | 910 |
| 2005-04-14 | 101 | 101 | 98 | 99 | 68,000 | 990 |
| 2005-04-13 | 101 | 101 | 100 | 100 | 48,000 | 1,000 |
| 2005-04-12 | 100 | 102 | 100 | 100 | 48,000 | 1,000 |
| 2005-04-11 | 103 | 103 | 101 | 102 | 51,000 | 1,020 |
| 2005-04-08 | 105 | 105 | 104 | 105 | 73,000 | 1,050 |
| 2005-04-07 | 106 | 106 | 104 | 105 | 52,000 | 1,050 |
| 2005-04-06 | 102 | 103 | 101 | 103 | 72,000 | 1,030 |
| 2005-04-05 | 101 | 103 | 100 | 101 | 43,000 | 1,010 |
| 2005-04-04 | 103 | 104 | 100 | 101 | 81,000 | 1,010 |
| 2005-04-01 | 105 | 105 | 103 | 104 | 46,000 | 1,040 |
| 2005-03-31 | 102 | 105 | 102 | 105 | 70,000 | 1,050 |
| 2005-03-30 | 107 | 107 | 100 | 102 | 258,000 | 1,020 |
| 2005-03-29 | 114 | 115 | 106 | 111 | 190,000 | 1,110 |
| 2005-03-28 | 105 | 112 | 105 | 112 | 170,000 | 1,120 |
| 2005-03-25 | 113 | 114 | 104 | 105 | 259,000 | 1,050 |
| 2005-03-24 | 114 | 115 | 108 | 109 | 162,000 | 1,090 |
| 2005-03-23 | 116 | 118 | 115 | 115 | 66,000 | 1,150 |
| 2005-03-22 | 115 | 119 | 115 | 116 | 122,000 | 1,160 |
| 2005-03-18 | 115 | 119 | 115 | 118 | 168,000 | 1,180 |
| 2005-03-17 | 115 | 119 | 112 | 118 | 117,000 | 1,180 |
| 2005-03-16 | 117 | 121 | 113 | 118 | 179,000 | 1,180 |
| 2005-03-15 | 122 | 122 | 120 | 120 | 75,000 | 1,200 |
| 2005-03-14 | 127 | 127 | 120 | 122 | 127,000 | 1,220 |
| 2005-03-11 | 124 | 130 | 124 | 124 | 299,000 | 1,240 |
| 2005-03-10 | 124 | 124 | 117 | 122 | 168,000 | 1,220 |
| 2005-03-09 | 115 | 125 | 110 | 120 | 315,000 | 1,200 |
| 2005-03-08 | 120 | 123 | 115 | 117 | 303,000 | 1,170 |
| 2005-03-07 | 130 | 139 | 125 | 125 | 876,000 | 1,250 |
| 2005-03-04 | 108 | 132 | 108 | 127 | 904,000 | 1,270 |
| 2005-03-03 | 99 | 110 | 99 | 109 | 497,000 | 1,090 |
| 2005-03-02 | 103 | 103 | 100 | 101 | 144,000 | 1,010 |
| 2005-03-01 | 100 | 103 | 97 | 103 | 197,000 | 1,030 |
| 2005-02-28 | 103 | 107 | 100 | 101 | 390,000 | 1,010 |
| 2005-02-25 | 90 | 110 | 90 | 101 | 812,000 | 1,010 |
| 2005-02-24 | 89 | 89 | 86 | 89 | 221,000 | 890 |
| 2005-02-23 | 87 | 89 | 71 | 89 | 381,000 | 890 |
| 2005-02-22 | 86 | 88 | 86 | 88 | 48,000 | 880 |
| 2005-02-21 | 88 | 88 | 86 | 88 | 104,000 | 880 |
| 2005-02-18 | 87 | 88 | 87 | 88 | 37,000 | 880 |
| 2005-02-17 | 88 | 88 | 85 | 88 | 127,000 | 880 |
| 2005-02-16 | 85 | 88 | 85 | 87 | 206,000 | 870 |
| 2005-02-15 | 84 | 86 | 83 | 85 | 156,000 | 850 |
| 2005-02-14 | 81 | 84 | 80 | 84 | 217,000 | 840 |
| 2005-02-10 | 80 | 81 | 80 | 81 | 35,000 | 810 |
| 2005-02-09 | 80 | 80 | 79 | 79 | 31,000 | 790 |
| 2005-02-08 | 80 | 80 | 80 | 80 | 20,000 | 800 |
| 2005-02-07 | 79 | 80 | 79 | 80 | 60,000 | 800 |
| 2005-02-04 | 79 | 80 | 79 | 79 | 55,000 | 790 |
| 2005-02-03 | 79 | 79 | 78 | 78 | 28,000 | 780 |
| 2005-02-02 | 78 | 80 | 71 | 79 | 111,000 | 790 |
| 2005-02-01 | 80 | 80 | 79 | 79 | 39,000 | 790 |
| 2005-01-31 | 80 | 80 | 78 | 80 | 24,000 | 800 |
| 2005-01-28 | 80 | 81 | 78 | 79 | 112,000 | 790 |
| 2005-01-27 | 78 | 82 | 78 | 80 | 290,000 | 800 |
| 2005-01-26 | 79 | 79 | 77 | 77 | 39,000 | 770 |
| 2005-01-25 | 78 | 78 | 77 | 77 | 40,000 | 770 |
| 2005-01-24 | 79 | 79 | 76 | 78 | 33,000 | 780 |
| 2005-01-21 | 79 | 79 | 77 | 79 | 18,000 | 790 |
| 2005-01-20 | 78 | 80 | 78 | 80 | 82,000 | 800 |
| 2005-01-19 | 76 | 79 | 76 | 78 | 62,000 | 780 |
| 2005-01-18 | 76 | 76 | 74 | 75 | 46,000 | 750 |
| 2005-01-17 | 77 | 77 | 75 | 76 | 25,000 | 760 |
| 2005-01-14 | 75 | 77 | 75 | 77 | 22,000 | 770 |
| 2005-01-13 | 77 | 77 | 75 | 77 | 58,000 | 770 |
| 2005-01-12 | 77 | 78 | 76 | 78 | 76,000 | 780 |
| 2005-01-11 | 80 | 80 | 77 | 79 | 104,000 | 790 |
| 2005-01-07 | 76 | 80 | 76 | 80 | 199,000 | 800 |
| 2005-01-06 | 70 | 76 | 70 | 76 | 144,000 | 760 |
| 2005-01-05 | 70 | 71 | 70 | 70 | 46,000 | 700 |
| 2005-01-04 | 70 | 71 | 69 | 71 | 11,000 | 710 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
