1850 南海辰村建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 51 | 51 | 49 | 50 | 193,000 | 500 |
| 2006-12-28 | 51 | 51 | 50 | 51 | 231,000 | 510 |
| 2006-12-27 | 50 | 50 | 49 | 49 | 190,000 | 490 |
| 2006-12-26 | 49 | 49 | 47 | 48 | 450,000 | 480 |
| 2006-12-25 | 50 | 50 | 48 | 49 | 248,000 | 490 |
| 2006-12-22 | 51 | 51 | 48 | 49 | 684,000 | 490 |
| 2006-12-21 | 52 | 52 | 50 | 51 | 503,000 | 510 |
| 2006-12-20 | 52 | 53 | 51 | 52 | 139,000 | 520 |
| 2006-12-19 | 51 | 54 | 51 | 52 | 554,000 | 520 |
| 2006-12-18 | 51 | 52 | 50 | 50 | 752,000 | 500 |
| 2006-12-15 | 52 | 53 | 50 | 51 | 426,000 | 510 |
| 2006-12-14 | 53 | 53 | 51 | 53 | 198,000 | 530 |
| 2006-12-13 | 52 | 53 | 52 | 53 | 160,000 | 530 |
| 2006-12-12 | 52 | 53 | 51 | 53 | 196,000 | 530 |
| 2006-12-11 | 50 | 52 | 50 | 52 | 246,000 | 520 |
| 2006-12-08 | 49 | 52 | 49 | 51 | 496,000 | 510 |
| 2006-12-07 | 50 | 51 | 49 | 50 | 276,000 | 500 |
| 2006-12-06 | 51 | 51 | 49 | 50 | 159,000 | 500 |
| 2006-12-05 | 51 | 51 | 50 | 51 | 352,000 | 510 |
| 2006-12-04 | 50 | 51 | 50 | 51 | 254,000 | 510 |
| 2006-12-01 | 51 | 51 | 50 | 51 | 445,000 | 510 |
| 2006-11-30 | 53 | 53 | 51 | 51 | 169,000 | 510 |
| 2006-11-29 | 52 | 53 | 52 | 53 | 228,000 | 530 |
| 2006-11-28 | 50 | 53 | 49 | 52 | 479,000 | 520 |
| 2006-11-27 | 49 | 51 | 48 | 50 | 336,000 | 500 |
| 2006-11-24 | 48 | 49 | 47 | 49 | 350,000 | 490 |
| 2006-11-22 | 47 | 50 | 46 | 49 | 372,000 | 490 |
| 2006-11-21 | 49 | 49 | 45 | 46 | 512,000 | 460 |
| 2006-11-20 | 50 | 51 | 47 | 48 | 913,000 | 480 |
| 2006-11-17 | 54 | 54 | 49 | 51 | 1,602,000 | 510 |
| 2006-11-16 | 56 | 57 | 53 | 53 | 1,068,000 | 530 |
| 2006-11-15 | 57 | 58 | 56 | 58 | 200,000 | 580 |
| 2006-11-14 | 57 | 58 | 56 | 57 | 272,000 | 570 |
| 2006-11-13 | 60 | 60 | 56 | 58 | 1,006,000 | 580 |
| 2006-11-10 | 60 | 61 | 58 | 59 | 994,000 | 590 |
| 2006-11-09 | 58 | 60 | 57 | 59 | 283,000 | 590 |
| 2006-11-08 | 58 | 59 | 57 | 58 | 185,000 | 580 |
| 2006-11-07 | 58 | 58 | 57 | 58 | 282,000 | 580 |
| 2006-11-06 | 58 | 58 | 57 | 58 | 215,000 | 580 |
| 2006-11-02 | 57 | 58 | 56 | 58 | 460,000 | 580 |
| 2006-11-01 | 58 | 58 | 57 | 58 | 290,000 | 580 |
| 2006-10-31 | 58 | 59 | 57 | 58 | 389,000 | 580 |
| 2006-10-30 | 60 | 60 | 57 | 58 | 845,000 | 580 |
| 2006-10-27 | 63 | 63 | 61 | 61 | 483,000 | 610 |
| 2006-10-26 | 61 | 62 | 60 | 62 | 250,000 | 620 |
| 2006-10-25 | 61 | 61 | 60 | 60 | 215,000 | 600 |
| 2006-10-24 | 61 | 62 | 60 | 61 | 454,000 | 610 |
| 2006-10-23 | 59 | 61 | 59 | 61 | 389,000 | 610 |
| 2006-10-20 | 59 | 60 | 58 | 59 | 212,000 | 590 |
| 2006-10-19 | 58 | 59 | 58 | 58 | 412,000 | 580 |
| 2006-10-18 | 58 | 59 | 56 | 59 | 774,000 | 590 |
| 2006-10-17 | 60 | 60 | 58 | 60 | 295,000 | 600 |
| 2006-10-16 | 57 | 60 | 57 | 60 | 433,000 | 600 |
| 2006-10-13 | 56 | 57 | 56 | 57 | 161,000 | 570 |
| 2006-10-12 | 56 | 56 | 54 | 55 | 494,000 | 550 |
| 2006-10-11 | 58 | 58 | 52 | 52 | 1,281,000 | 520 |
| 2006-10-10 | 60 | 60 | 58 | 58 | 762,000 | 580 |
| 2006-10-06 | 63 | 63 | 60 | 61 | 598,000 | 610 |
| 2006-10-05 | 63 | 65 | 62 | 63 | 620,000 | 630 |
| 2006-10-04 | 65 | 66 | 62 | 63 | 635,000 | 630 |
| 2006-10-03 | 65 | 65 | 63 | 64 | 329,000 | 640 |
| 2006-10-02 | 65 | 65 | 64 | 65 | 272,000 | 650 |
| 2006-09-29 | 64 | 66 | 63 | 65 | 542,000 | 650 |
| 2006-09-28 | 66 | 67 | 61 | 65 | 1,128,000 | 650 |
| 2006-09-27 | 61 | 69 | 58 | 64 | 1,084,000 | 640 |
| 2006-09-26 | 60 | 60 | 58 | 58 | 342,000 | 580 |
| 2006-09-25 | 61 | 61 | 58 | 59 | 500,000 | 590 |
| 2006-09-22 | 62 | 62 | 61 | 61 | 429,000 | 610 |
| 2006-09-21 | 65 | 65 | 62 | 63 | 279,000 | 630 |
| 2006-09-20 | 63 | 66 | 63 | 65 | 530,000 | 650 |
| 2006-09-19 | 66 | 67 | 62 | 63 | 566,000 | 630 |
| 2006-09-15 | 67 | 67 | 65 | 66 | 179,000 | 660 |
| 2006-09-14 | 66 | 67 | 65 | 67 | 458,000 | 670 |
| 2006-09-13 | 70 | 70 | 65 | 66 | 659,000 | 660 |
| 2006-09-12 | 68 | 71 | 68 | 69 | 638,000 | 690 |
| 2006-09-11 | 71 | 71 | 67 | 68 | 731,000 | 680 |
| 2006-09-08 | 68 | 70 | 67 | 70 | 345,000 | 700 |
| 2006-09-07 | 67 | 69 | 67 | 69 | 369,000 | 690 |
| 2006-09-06 | 69 | 71 | 68 | 69 | 1,084,000 | 690 |
| 2006-09-05 | 67 | 69 | 65 | 69 | 534,000 | 690 |
| 2006-09-04 | 65 | 67 | 65 | 67 | 312,000 | 670 |
| 2006-09-01 | 64 | 64 | 63 | 64 | 235,000 | 640 |
| 2006-08-31 | 64 | 65 | 63 | 64 | 191,000 | 640 |
| 2006-08-30 | 66 | 66 | 64 | 64 | 158,000 | 640 |
| 2006-08-29 | 64 | 66 | 64 | 65 | 240,000 | 650 |
| 2006-08-28 | 66 | 66 | 62 | 64 | 576,000 | 640 |
| 2006-08-25 | 67 | 67 | 66 | 66 | 300,000 | 660 |
| 2006-08-24 | 67 | 67 | 65 | 67 | 265,000 | 670 |
| 2006-08-23 | 68 | 69 | 65 | 66 | 835,000 | 660 |
| 2006-08-22 | 69 | 70 | 67 | 69 | 605,000 | 690 |
| 2006-08-21 | 67 | 69 | 67 | 68 | 601,000 | 680 |
| 2006-08-18 | 65 | 66 | 64 | 65 | 622,000 | 650 |
| 2006-08-17 | 66 | 70 | 63 | 63 | 1,839,000 | 630 |
| 2006-08-16 | 63 | 64 | 63 | 64 | 403,000 | 640 |
| 2006-08-15 | 63 | 64 | 62 | 62 | 181,000 | 620 |
| 2006-08-14 | 63 | 64 | 63 | 63 | 447,000 | 630 |
| 2006-08-11 | 61 | 62 | 60 | 62 | 263,000 | 620 |
| 2006-08-10 | 60 | 61 | 60 | 61 | 131,000 | 610 |
| 2006-08-09 | 60 | 61 | 60 | 60 | 302,000 | 600 |
| 2006-08-08 | 60 | 61 | 59 | 61 | 184,000 | 610 |
| 2006-08-07 | 62 | 63 | 60 | 61 | 384,000 | 610 |
| 2006-08-04 | 64 | 64 | 62 | 63 | 96,000 | 630 |
| 2006-08-03 | 62 | 65 | 61 | 63 | 716,000 | 630 |
| 2006-08-02 | 61 | 62 | 60 | 62 | 185,000 | 620 |
| 2006-08-01 | 61 | 62 | 60 | 62 | 247,000 | 620 |
| 2006-07-31 | 62 | 63 | 60 | 60 | 262,000 | 600 |
| 2006-07-28 | 59 | 61 | 59 | 60 | 130,000 | 600 |
| 2006-07-27 | 61 | 62 | 59 | 61 | 109,000 | 610 |
| 2006-07-26 | 60 | 61 | 59 | 60 | 241,000 | 600 |
| 2006-07-25 | 64 | 64 | 59 | 59 | 260,000 | 590 |
| 2006-07-24 | 62 | 63 | 61 | 63 | 84,000 | 630 |
| 2006-07-21 | 62 | 64 | 62 | 64 | 183,000 | 640 |
| 2006-07-20 | 63 | 66 | 63 | 64 | 200,000 | 640 |
| 2006-07-19 | 60 | 63 | 56 | 61 | 1,465,000 | 610 |
| 2006-07-18 | 63 | 63 | 58 | 59 | 589,000 | 590 |
| 2006-07-14 | 66 | 67 | 63 | 65 | 746,000 | 650 |
| 2006-07-13 | 66 | 69 | 66 | 67 | 430,000 | 670 |
| 2006-07-12 | 68 | 69 | 67 | 69 | 208,000 | 690 |
| 2006-07-11 | 69 | 70 | 67 | 68 | 255,000 | 680 |
| 2006-07-10 | 71 | 71 | 66 | 69 | 230,000 | 690 |
| 2006-07-07 | 73 | 73 | 71 | 72 | 60,000 | 720 |
| 2006-07-06 | 73 | 74 | 72 | 72 | 254,000 | 720 |
| 2006-07-05 | 76 | 76 | 73 | 73 | 389,000 | 730 |
| 2006-07-04 | 74 | 77 | 74 | 76 | 455,000 | 760 |
| 2006-07-03 | 75 | 76 | 74 | 76 | 141,000 | 760 |
| 2006-06-30 | 77 | 78 | 74 | 75 | 475,000 | 750 |
| 2006-06-29 | 76 | 77 | 74 | 76 | 398,000 | 760 |
| 2006-06-28 | 75 | 78 | 75 | 76 | 191,000 | 760 |
| 2006-06-27 | 76 | 77 | 75 | 76 | 248,000 | 760 |
| 2006-06-26 | 75 | 77 | 73 | 76 | 252,000 | 760 |
| 2006-06-23 | 74 | 74 | 72 | 74 | 210,000 | 740 |
| 2006-06-22 | 73 | 74 | 73 | 74 | 182,000 | 740 |
| 2006-06-21 | 72 | 73 | 70 | 73 | 181,000 | 730 |
| 2006-06-20 | 74 | 75 | 72 | 72 | 207,000 | 720 |
| 2006-06-19 | 75 | 76 | 73 | 74 | 411,000 | 740 |
| 2006-06-16 | 74 | 80 | 73 | 75 | 2,067,000 | 750 |
| 2006-06-15 | 69 | 73 | 68 | 70 | 975,000 | 700 |
| 2006-06-14 | 66 | 69 | 63 | 66 | 1,785,000 | 660 |
| 2006-06-13 | 61 | 82 | 61 | 63 | 4,266,000 | 630 |
| 2006-06-12 | 62 | 65 | 62 | 63 | 296,000 | 630 |
| 2006-06-09 | 62 | 66 | 61 | 63 | 785,000 | 630 |
| 2006-06-08 | 63 | 63 | 59 | 61 | 307,000 | 610 |
| 2006-06-07 | 68 | 68 | 64 | 64 | 766,000 | 640 |
| 2006-06-06 | 66 | 70 | 66 | 68 | 311,000 | 680 |
| 2006-06-05 | 70 | 70 | 65 | 70 | 889,000 | 700 |
| 2006-06-02 | 73 | 73 | 59 | 71 | 877,000 | 710 |
| 2006-06-01 | 75 | 75 | 73 | 73 | 409,000 | 730 |
| 2006-05-31 | 77 | 77 | 74 | 76 | 389,000 | 760 |
| 2006-05-30 | 82 | 82 | 77 | 78 | 472,000 | 780 |
| 2006-05-29 | 83 | 83 | 82 | 83 | 186,000 | 830 |
| 2006-05-26 | 82 | 82 | 81 | 81 | 205,000 | 810 |
| 2006-05-25 | 85 | 86 | 81 | 81 | 335,000 | 810 |
| 2006-05-24 | 81 | 84 | 81 | 83 | 246,000 | 830 |
| 2006-05-23 | 84 | 84 | 81 | 82 | 160,000 | 820 |
| 2006-05-22 | 86 | 86 | 84 | 84 | 100,000 | 840 |
| 2006-05-19 | 81 | 86 | 81 | 86 | 118,000 | 860 |
| 2006-05-18 | 82 | 83 | 81 | 82 | 458,000 | 820 |
| 2006-05-17 | 83 | 85 | 82 | 83 | 791,000 | 830 |
| 2006-05-16 | 86 | 86 | 83 | 85 | 658,000 | 850 |
| 2006-05-15 | 87 | 88 | 87 | 87 | 264,000 | 870 |
| 2006-05-12 | 90 | 90 | 88 | 88 | 644,000 | 880 |
| 2006-05-11 | 89 | 90 | 89 | 90 | 274,000 | 900 |
| 2006-05-10 | 89 | 90 | 89 | 89 | 180,000 | 890 |
| 2006-05-09 | 90 | 90 | 89 | 89 | 199,000 | 890 |
| 2006-05-08 | 91 | 91 | 90 | 90 | 374,000 | 900 |
| 2006-05-02 | 89 | 91 | 89 | 90 | 332,000 | 900 |
| 2006-05-01 | 88 | 89 | 88 | 89 | 243,000 | 890 |
| 2006-04-28 | 89 | 90 | 89 | 89 | 136,000 | 890 |
| 2006-04-27 | 90 | 91 | 89 | 90 | 262,000 | 900 |
| 2006-04-26 | 89 | 89 | 89 | 89 | 52,000 | 890 |
| 2006-04-25 | 88 | 89 | 88 | 89 | 201,000 | 890 |
| 2006-04-24 | 88 | 89 | 85 | 88 | 678,000 | 880 |
| 2006-04-21 | 90 | 90 | 89 | 89 | 321,000 | 890 |
| 2006-04-20 | 90 | 91 | 87 | 91 | 918,000 | 910 |
| 2006-04-19 | 90 | 92 | 90 | 91 | 254,000 | 910 |
| 2006-04-18 | 90 | 92 | 89 | 91 | 289,000 | 910 |
| 2006-04-17 | 93 | 93 | 89 | 90 | 645,000 | 900 |
| 2006-04-14 | 94 | 94 | 92 | 94 | 297,000 | 940 |
| 2006-04-13 | 95 | 96 | 92 | 94 | 1,041,000 | 940 |
| 2006-04-12 | 94 | 95 | 94 | 95 | 230,000 | 950 |
| 2006-04-11 | 96 | 96 | 93 | 94 | 640,000 | 940 |
| 2006-04-10 | 94 | 97 | 92 | 96 | 701,000 | 960 |
| 2006-04-07 | 93 | 94 | 92 | 92 | 180,000 | 920 |
| 2006-04-06 | 92 | 93 | 91 | 93 | 340,000 | 930 |
| 2006-04-05 | 95 | 96 | 92 | 93 | 896,000 | 930 |
| 2006-04-04 | 96 | 97 | 93 | 95 | 1,585,000 | 950 |
| 2006-04-03 | 92 | 95 | 92 | 95 | 1,118,000 | 950 |
| 2006-03-31 | 90 | 92 | 90 | 92 | 271,000 | 920 |
| 2006-03-30 | 89 | 91 | 89 | 90 | 728,000 | 900 |
| 2006-03-29 | 90 | 91 | 88 | 88 | 803,000 | 880 |
| 2006-03-28 | 91 | 91 | 83 | 90 | 1,168,000 | 900 |
| 2006-03-27 | 92 | 93 | 90 | 90 | 771,000 | 900 |
| 2006-03-24 | 92 | 93 | 91 | 92 | 387,000 | 920 |
| 2006-03-23 | 92 | 93 | 91 | 92 | 515,000 | 920 |
| 2006-03-22 | 92 | 92 | 90 | 91 | 822,000 | 910 |
| 2006-03-20 | 91 | 94 | 91 | 91 | 903,000 | 910 |
| 2006-03-17 | 90 | 92 | 89 | 92 | 625,000 | 920 |
| 2006-03-16 | 94 | 94 | 90 | 91 | 703,000 | 910 |
| 2006-03-15 | 90 | 95 | 89 | 93 | 2,330,000 | 930 |
| 2006-03-14 | 91 | 91 | 89 | 89 | 860,000 | 890 |
| 2006-03-13 | 93 | 93 | 90 | 91 | 1,404,000 | 910 |
| 2006-03-10 | 95 | 96 | 89 | 90 | 2,426,000 | 900 |
| 2006-03-09 | 87 | 96 | 86 | 92 | 4,642,000 | 920 |
| 2006-03-08 | 84 | 87 | 83 | 86 | 1,442,000 | 860 |
| 2006-03-07 | 86 | 86 | 83 | 83 | 1,272,000 | 830 |
| 2006-03-06 | 91 | 91 | 85 | 86 | 1,036,000 | 860 |
| 2006-03-03 | 92 | 93 | 86 | 89 | 1,607,000 | 890 |
| 2006-03-02 | 96 | 97 | 93 | 95 | 684,000 | 950 |
| 2006-03-01 | 98 | 99 | 95 | 97 | 693,000 | 970 |
| 2006-02-28 | 102 | 102 | 98 | 98 | 642,000 | 980 |
| 2006-02-27 | 111 | 111 | 99 | 100 | 1,758,000 | 1,000 |
| 2006-02-24 | 109 | 109 | 104 | 108 | 519,000 | 1,080 |
| 2006-02-23 | 102 | 107 | 102 | 107 | 295,000 | 1,070 |
| 2006-02-22 | 99 | 102 | 96 | 101 | 486,000 | 1,010 |
| 2006-02-21 | 85 | 100 | 85 | 100 | 885,000 | 1,000 |
| 2006-02-20 | 106 | 106 | 91 | 91 | 596,000 | 910 |
| 2006-02-17 | 111 | 114 | 104 | 106 | 604,000 | 1,060 |
| 2006-02-16 | 110 | 114 | 108 | 111 | 375,000 | 1,110 |
| 2006-02-15 | 115 | 116 | 112 | 113 | 398,000 | 1,130 |
| 2006-02-14 | 112 | 118 | 108 | 115 | 703,000 | 1,150 |
| 2006-02-13 | 123 | 123 | 111 | 113 | 788,000 | 1,130 |
| 2006-02-10 | 128 | 128 | 121 | 124 | 514,000 | 1,240 |
| 2006-02-09 | 129 | 132 | 127 | 127 | 519,000 | 1,270 |
| 2006-02-08 | 133 | 133 | 125 | 128 | 1,600,000 | 1,280 |
| 2006-02-07 | 134 | 135 | 131 | 133 | 787,000 | 1,330 |
| 2006-02-06 | 133 | 134 | 131 | 134 | 384,000 | 1,340 |
| 2006-02-03 | 134 | 136 | 130 | 134 | 846,000 | 1,340 |
| 2006-02-02 | 131 | 138 | 131 | 135 | 2,818,000 | 1,350 |
| 2006-02-01 | 125 | 133 | 124 | 129 | 2,035,000 | 1,290 |
| 2006-01-31 | 124 | 126 | 123 | 125 | 644,000 | 1,250 |
| 2006-01-30 | 125 | 128 | 123 | 124 | 1,613,000 | 1,240 |
| 2006-01-27 | 121 | 123 | 120 | 122 | 781,000 | 1,220 |
| 2006-01-26 | 122 | 122 | 120 | 120 | 277,000 | 1,200 |
| 2006-01-25 | 122 | 123 | 120 | 121 | 448,000 | 1,210 |
| 2006-01-24 | 121 | 121 | 116 | 119 | 354,000 | 1,190 |
| 2006-01-23 | 119 | 122 | 117 | 119 | 434,000 | 1,190 |
| 2006-01-20 | 121 | 123 | 119 | 121 | 558,000 | 1,210 |
| 2006-01-19 | 118 | 123 | 117 | 120 | 589,000 | 1,200 |
| 2006-01-18 | 122 | 123 | 105 | 119 | 2,278,000 | 1,190 |
| 2006-01-17 | 126 | 128 | 122 | 123 | 1,591,000 | 1,230 |
| 2006-01-16 | 122 | 130 | 122 | 129 | 3,378,000 | 1,290 |
| 2006-01-13 | 122 | 123 | 120 | 121 | 740,000 | 1,210 |
| 2006-01-12 | 122 | 123 | 120 | 122 | 572,000 | 1,220 |
| 2006-01-11 | 122 | 123 | 119 | 122 | 898,000 | 1,220 |
| 2006-01-10 | 124 | 124 | 119 | 121 | 1,097,000 | 1,210 |
| 2006-01-06 | 125 | 126 | 123 | 123 | 1,795,000 | 1,230 |
| 2006-01-05 | 124 | 126 | 122 | 126 | 2,810,000 | 1,260 |
| 2006-01-04 | 121 | 122 | 118 | 122 | 1,220,000 | 1,220 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
