1850 南海辰村建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 40 | 40 | 39 | 39 | 25,000 | 390 |
| 2007-12-27 | 41 | 41 | 40 | 40 | 99,000 | 400 |
| 2007-12-26 | 38 | 40 | 38 | 40 | 117,000 | 400 |
| 2007-12-25 | 39 | 40 | 38 | 39 | 273,000 | 390 |
| 2007-12-21 | 38 | 39 | 38 | 39 | 183,000 | 390 |
| 2007-12-20 | 40 | 40 | 39 | 39 | 126,000 | 390 |
| 2007-12-19 | 40 | 41 | 40 | 40 | 238,000 | 400 |
| 2007-12-18 | 41 | 41 | 38 | 40 | 402,000 | 400 |
| 2007-12-17 | 42 | 42 | 41 | 41 | 74,000 | 410 |
| 2007-12-14 | 44 | 44 | 42 | 43 | 150,000 | 430 |
| 2007-12-13 | 44 | 45 | 44 | 44 | 77,000 | 440 |
| 2007-12-12 | 44 | 44 | 43 | 44 | 176,000 | 440 |
| 2007-12-11 | 45 | 45 | 44 | 44 | 30,000 | 440 |
| 2007-12-10 | 44 | 46 | 44 | 46 | 114,000 | 460 |
| 2007-12-07 | 46 | 46 | 45 | 45 | 79,000 | 450 |
| 2007-12-06 | 45 | 46 | 44 | 46 | 109,000 | 460 |
| 2007-12-05 | 46 | 46 | 44 | 44 | 281,000 | 440 |
| 2007-12-04 | 46 | 49 | 46 | 46 | 402,000 | 460 |
| 2007-12-03 | 46 | 46 | 45 | 46 | 52,000 | 460 |
| 2007-11-30 | 45 | 46 | 44 | 46 | 60,000 | 460 |
| 2007-11-29 | 44 | 46 | 43 | 45 | 240,000 | 450 |
| 2007-11-28 | 44 | 44 | 42 | 43 | 70,000 | 430 |
| 2007-11-27 | 44 | 44 | 43 | 44 | 117,000 | 440 |
| 2007-11-26 | 42 | 43 | 42 | 43 | 52,000 | 430 |
| 2007-11-22 | 42 | 42 | 39 | 42 | 209,000 | 420 |
| 2007-11-21 | 42 | 42 | 41 | 42 | 106,000 | 420 |
| 2007-11-20 | 44 | 44 | 41 | 43 | 189,000 | 430 |
| 2007-11-19 | 45 | 46 | 43 | 43 | 144,000 | 430 |
| 2007-11-16 | 45 | 46 | 44 | 46 | 70,000 | 460 |
| 2007-11-15 | 46 | 47 | 45 | 46 | 23,000 | 460 |
| 2007-11-14 | 46 | 47 | 45 | 47 | 75,000 | 470 |
| 2007-11-13 | 45 | 45 | 43 | 45 | 88,000 | 450 |
| 2007-11-12 | 42 | 45 | 42 | 45 | 281,000 | 450 |
| 2007-11-09 | 47 | 47 | 46 | 47 | 101,000 | 470 |
| 2007-11-08 | 47 | 47 | 46 | 47 | 240,000 | 470 |
| 2007-11-07 | 48 | 48 | 47 | 48 | 86,000 | 480 |
| 2007-11-06 | 49 | 49 | 48 | 48 | 61,000 | 480 |
| 2007-11-05 | 49 | 49 | 48 | 49 | 47,000 | 490 |
| 2007-11-02 | 49 | 49 | 48 | 48 | 192,000 | 480 |
| 2007-11-01 | 50 | 50 | 49 | 50 | 366,000 | 500 |
| 2007-10-31 | 50 | 51 | 48 | 51 | 712,000 | 510 |
| 2007-10-30 | 52 | 52 | 51 | 52 | 164,000 | 520 |
| 2007-10-29 | 53 | 53 | 52 | 53 | 144,000 | 530 |
| 2007-10-26 | 51 | 52 | 51 | 52 | 155,000 | 520 |
| 2007-10-25 | 54 | 54 | 51 | 52 | 87,000 | 520 |
| 2007-10-24 | 52 | 54 | 52 | 52 | 161,000 | 520 |
| 2007-10-23 | 52 | 53 | 51 | 51 | 90,000 | 510 |
| 2007-10-22 | 51 | 52 | 51 | 52 | 391,000 | 520 |
| 2007-10-19 | 54 | 54 | 52 | 53 | 177,000 | 530 |
| 2007-10-18 | 52 | 54 | 52 | 54 | 157,000 | 540 |
| 2007-10-17 | 53 | 53 | 51 | 53 | 390,000 | 530 |
| 2007-10-16 | 54 | 54 | 53 | 53 | 131,000 | 530 |
| 2007-10-15 | 55 | 55 | 54 | 55 | 107,000 | 550 |
| 2007-10-12 | 55 | 56 | 55 | 55 | 96,000 | 550 |
| 2007-10-11 | 55 | 57 | 54 | 56 | 220,000 | 560 |
| 2007-10-10 | 57 | 57 | 55 | 56 | 108,000 | 560 |
| 2007-10-09 | 55 | 57 | 55 | 56 | 208,000 | 560 |
| 2007-10-05 | 53 | 56 | 52 | 55 | 283,000 | 550 |
| 2007-10-04 | 53 | 54 | 52 | 53 | 37,000 | 530 |
| 2007-10-03 | 52 | 53 | 51 | 53 | 226,000 | 530 |
| 2007-10-02 | 51 | 52 | 51 | 52 | 233,000 | 520 |
| 2007-10-01 | 52 | 53 | 50 | 51 | 221,000 | 510 |
| 2007-09-28 | 55 | 55 | 53 | 53 | 211,000 | 530 |
| 2007-09-27 | 53 | 55 | 53 | 54 | 310,000 | 540 |
| 2007-09-26 | 52 | 52 | 51 | 52 | 124,000 | 520 |
| 2007-09-25 | 52 | 52 | 51 | 52 | 38,000 | 520 |
| 2007-09-21 | 50 | 51 | 50 | 50 | 79,000 | 500 |
| 2007-09-20 | 53 | 53 | 51 | 51 | 215,000 | 510 |
| 2007-09-19 | 51 | 52 | 51 | 52 | 163,000 | 520 |
| 2007-09-18 | 51 | 52 | 50 | 50 | 228,000 | 500 |
| 2007-09-14 | 51 | 51 | 50 | 50 | 93,000 | 500 |
| 2007-09-13 | 51 | 51 | 50 | 50 | 94,000 | 500 |
| 2007-09-12 | 51 | 51 | 50 | 50 | 167,000 | 500 |
| 2007-09-11 | 50 | 50 | 49 | 50 | 65,000 | 500 |
| 2007-09-10 | 50 | 51 | 50 | 50 | 186,000 | 500 |
| 2007-09-07 | 52 | 52 | 51 | 51 | 58,000 | 510 |
| 2007-09-06 | 52 | 52 | 51 | 52 | 166,000 | 520 |
| 2007-09-05 | 54 | 54 | 53 | 53 | 92,000 | 530 |
| 2007-09-04 | 54 | 55 | 53 | 54 | 65,000 | 540 |
| 2007-09-03 | 54 | 55 | 53 | 55 | 63,000 | 550 |
| 2007-08-31 | 53 | 55 | 52 | 55 | 89,000 | 550 |
| 2007-08-30 | 53 | 53 | 53 | 53 | 79,000 | 530 |
| 2007-08-29 | 53 | 53 | 51 | 53 | 227,000 | 530 |
| 2007-08-28 | 54 | 54 | 53 | 54 | 62,000 | 540 |
| 2007-08-27 | 55 | 56 | 54 | 54 | 164,000 | 540 |
| 2007-08-24 | 54 | 55 | 53 | 54 | 207,000 | 540 |
| 2007-08-23 | 53 | 55 | 53 | 55 | 145,000 | 550 |
| 2007-08-22 | 51 | 53 | 51 | 53 | 141,000 | 530 |
| 2007-08-21 | 50 | 52 | 49 | 52 | 231,000 | 520 |
| 2007-08-20 | 50 | 51 | 49 | 49 | 411,000 | 490 |
| 2007-08-17 | 51 | 51 | 48 | 48 | 613,000 | 480 |
| 2007-08-16 | 53 | 54 | 50 | 52 | 471,000 | 520 |
| 2007-08-15 | 53 | 54 | 53 | 53 | 143,000 | 530 |
| 2007-08-14 | 56 | 56 | 53 | 55 | 237,000 | 550 |
| 2007-08-13 | 56 | 56 | 55 | 55 | 41,000 | 550 |
| 2007-08-10 | 56 | 56 | 55 | 55 | 530,000 | 550 |
| 2007-08-09 | 58 | 59 | 57 | 58 | 205,000 | 580 |
| 2007-08-08 | 58 | 59 | 57 | 58 | 170,000 | 580 |
| 2007-08-07 | 58 | 58 | 56 | 58 | 93,000 | 580 |
| 2007-08-06 | 58 | 58 | 57 | 58 | 98,000 | 580 |
| 2007-08-03 | 58 | 59 | 58 | 59 | 43,000 | 590 |
| 2007-08-02 | 58 | 59 | 57 | 58 | 374,000 | 580 |
| 2007-08-01 | 59 | 59 | 58 | 58 | 61,000 | 580 |
| 2007-07-31 | 60 | 60 | 59 | 59 | 126,000 | 590 |
| 2007-07-30 | 56 | 60 | 56 | 60 | 111,000 | 600 |
| 2007-07-27 | 58 | 59 | 56 | 58 | 612,000 | 580 |
| 2007-07-26 | 60 | 61 | 59 | 59 | 193,000 | 590 |
| 2007-07-25 | 60 | 61 | 59 | 61 | 333,000 | 610 |
| 2007-07-24 | 61 | 62 | 60 | 62 | 236,000 | 620 |
| 2007-07-23 | 60 | 61 | 60 | 60 | 296,000 | 600 |
| 2007-07-20 | 64 | 64 | 61 | 62 | 628,000 | 620 |
| 2007-07-19 | 65 | 65 | 64 | 64 | 184,000 | 640 |
| 2007-07-18 | 66 | 66 | 64 | 65 | 271,000 | 650 |
| 2007-07-17 | 66 | 66 | 65 | 66 | 80,000 | 660 |
| 2007-07-13 | 65 | 67 | 65 | 66 | 282,000 | 660 |
| 2007-07-12 | 64 | 66 | 63 | 64 | 192,000 | 640 |
| 2007-07-11 | 65 | 65 | 63 | 64 | 271,000 | 640 |
| 2007-07-10 | 66 | 66 | 65 | 66 | 303,000 | 660 |
| 2007-07-09 | 67 | 68 | 66 | 66 | 157,000 | 660 |
| 2007-07-06 | 66 | 67 | 65 | 67 | 313,000 | 670 |
| 2007-07-05 | 68 | 68 | 66 | 66 | 102,000 | 660 |
| 2007-07-04 | 68 | 68 | 66 | 68 | 391,000 | 680 |
| 2007-07-03 | 68 | 69 | 68 | 69 | 281,000 | 690 |
| 2007-07-02 | 67 | 70 | 67 | 70 | 172,000 | 700 |
| 2007-06-29 | 67 | 68 | 66 | 66 | 130,000 | 660 |
| 2007-06-28 | 69 | 69 | 67 | 68 | 123,000 | 680 |
| 2007-06-27 | 67 | 67 | 65 | 67 | 423,000 | 670 |
| 2007-06-26 | 68 | 69 | 66 | 68 | 799,000 | 680 |
| 2007-06-25 | 71 | 71 | 69 | 69 | 552,000 | 690 |
| 2007-06-22 | 71 | 73 | 70 | 73 | 274,000 | 730 |
| 2007-06-21 | 70 | 72 | 70 | 71 | 514,000 | 710 |
| 2007-06-20 | 73 | 74 | 69 | 69 | 938,000 | 690 |
| 2007-06-19 | 75 | 75 | 73 | 73 | 611,000 | 730 |
| 2007-06-18 | 75 | 76 | 73 | 76 | 1,451,000 | 760 |
| 2007-06-15 | 73 | 74 | 71 | 72 | 779,000 | 720 |
| 2007-06-14 | 71 | 72 | 70 | 72 | 486,000 | 720 |
| 2007-06-13 | 68 | 71 | 68 | 70 | 439,000 | 700 |
| 2007-06-12 | 73 | 74 | 68 | 71 | 706,000 | 710 |
| 2007-06-11 | 75 | 76 | 71 | 73 | 811,000 | 730 |
| 2007-06-08 | 72 | 73 | 71 | 73 | 779,000 | 730 |
| 2007-06-07 | 70 | 74 | 68 | 74 | 1,228,000 | 740 |
| 2007-06-06 | 66 | 73 | 66 | 72 | 1,862,000 | 720 |
| 2007-06-05 | 67 | 67 | 64 | 66 | 500,000 | 660 |
| 2007-06-04 | 66 | 68 | 65 | 67 | 264,000 | 670 |
| 2007-06-01 | 66 | 66 | 64 | 66 | 318,000 | 660 |
| 2007-05-31 | 65 | 66 | 64 | 65 | 227,000 | 650 |
| 2007-05-30 | 64 | 65 | 62 | 65 | 528,000 | 650 |
| 2007-05-29 | 69 | 70 | 63 | 66 | 1,732,000 | 660 |
| 2007-05-28 | 64 | 67 | 64 | 66 | 1,442,000 | 660 |
| 2007-05-25 | 61 | 62 | 61 | 61 | 231,000 | 610 |
| 2007-05-24 | 62 | 62 | 61 | 61 | 109,000 | 610 |
| 2007-05-23 | 60 | 62 | 60 | 62 | 130,000 | 620 |
| 2007-05-22 | 59 | 61 | 58 | 61 | 278,000 | 610 |
| 2007-05-21 | 60 | 60 | 57 | 59 | 412,000 | 590 |
| 2007-05-18 | 61 | 61 | 59 | 60 | 237,000 | 600 |
| 2007-05-17 | 60 | 63 | 60 | 60 | 377,000 | 600 |
| 2007-05-16 | 62 | 62 | 60 | 60 | 542,000 | 600 |
| 2007-05-15 | 60 | 60 | 58 | 60 | 370,000 | 600 |
| 2007-05-14 | 62 | 63 | 60 | 62 | 345,000 | 620 |
| 2007-05-11 | 62 | 63 | 59 | 63 | 476,000 | 630 |
| 2007-05-10 | 64 | 65 | 61 | 63 | 949,000 | 630 |
| 2007-05-09 | 61 | 65 | 61 | 64 | 1,111,000 | 640 |
| 2007-05-08 | 57 | 61 | 57 | 61 | 741,000 | 610 |
| 2007-05-07 | 55 | 61 | 55 | 60 | 454,000 | 600 |
| 2007-05-02 | 55 | 56 | 54 | 55 | 513,000 | 550 |
| 2007-05-01 | 55 | 55 | 54 | 55 | 94,000 | 550 |
| 2007-04-27 | 55 | 55 | 53 | 54 | 185,000 | 540 |
| 2007-04-26 | 54 | 55 | 53 | 54 | 197,000 | 540 |
| 2007-04-25 | 54 | 54 | 52 | 54 | 109,000 | 540 |
| 2007-04-24 | 54 | 54 | 52 | 54 | 285,000 | 540 |
| 2007-04-23 | 55 | 56 | 54 | 54 | 267,000 | 540 |
| 2007-04-20 | 57 | 57 | 55 | 56 | 119,000 | 560 |
| 2007-04-19 | 55 | 57 | 55 | 56 | 171,000 | 560 |
| 2007-04-18 | 55 | 56 | 55 | 55 | 89,000 | 550 |
| 2007-04-17 | 56 | 56 | 55 | 55 | 164,000 | 550 |
| 2007-04-16 | 57 | 57 | 56 | 56 | 151,000 | 560 |
| 2007-04-13 | 56 | 57 | 55 | 57 | 87,000 | 570 |
| 2007-04-12 | 55 | 56 | 55 | 56 | 91,000 | 560 |
| 2007-04-11 | 56 | 57 | 55 | 56 | 210,000 | 560 |
| 2007-04-10 | 57 | 57 | 56 | 56 | 384,000 | 560 |
| 2007-04-09 | 58 | 58 | 57 | 57 | 77,000 | 570 |
| 2007-04-06 | 58 | 58 | 56 | 58 | 375,000 | 580 |
| 2007-04-05 | 58 | 59 | 58 | 59 | 95,000 | 590 |
| 2007-04-04 | 58 | 58 | 57 | 58 | 173,000 | 580 |
| 2007-04-03 | 58 | 59 | 57 | 59 | 195,000 | 590 |
| 2007-04-02 | 59 | 60 | 57 | 57 | 392,000 | 570 |
| 2007-03-30 | 57 | 59 | 57 | 58 | 545,000 | 580 |
| 2007-03-29 | 56 | 57 | 55 | 57 | 265,000 | 570 |
| 2007-03-28 | 56 | 58 | 56 | 57 | 269,000 | 570 |
| 2007-03-27 | 57 | 57 | 56 | 56 | 49,000 | 560 |
| 2007-03-26 | 57 | 57 | 56 | 56 | 234,000 | 560 |
| 2007-03-23 | 56 | 57 | 55 | 56 | 197,000 | 560 |
| 2007-03-22 | 56 | 56 | 55 | 56 | 217,000 | 560 |
| 2007-03-20 | 55 | 56 | 55 | 56 | 64,000 | 560 |
| 2007-03-19 | 55 | 56 | 55 | 55 | 248,000 | 550 |
| 2007-03-16 | 56 | 56 | 54 | 55 | 210,000 | 550 |
| 2007-03-15 | 53 | 56 | 53 | 55 | 392,000 | 550 |
| 2007-03-14 | 53 | 54 | 53 | 53 | 288,000 | 530 |
| 2007-03-13 | 55 | 55 | 53 | 55 | 905,000 | 550 |
| 2007-03-12 | 57 | 57 | 55 | 57 | 344,000 | 570 |
| 2007-03-09 | 57 | 57 | 55 | 56 | 156,000 | 560 |
| 2007-03-08 | 56 | 57 | 56 | 57 | 121,000 | 570 |
| 2007-03-07 | 57 | 57 | 55 | 56 | 214,000 | 560 |
| 2007-03-06 | 54 | 57 | 54 | 57 | 170,000 | 570 |
| 2007-03-05 | 56 | 56 | 54 | 54 | 260,000 | 540 |
| 2007-03-02 | 56 | 57 | 55 | 57 | 449,000 | 570 |
| 2007-03-01 | 56 | 58 | 56 | 57 | 387,000 | 570 |
| 2007-02-28 | 54 | 57 | 53 | 56 | 932,000 | 560 |
| 2007-02-27 | 60 | 61 | 59 | 60 | 475,000 | 600 |
| 2007-02-26 | 58 | 61 | 58 | 61 | 500,000 | 610 |
| 2007-02-23 | 59 | 59 | 57 | 58 | 452,000 | 580 |
| 2007-02-22 | 56 | 59 | 55 | 59 | 844,000 | 590 |
| 2007-02-21 | 56 | 57 | 55 | 57 | 213,000 | 570 |
| 2007-02-20 | 57 | 57 | 55 | 57 | 310,000 | 570 |
| 2007-02-19 | 58 | 58 | 57 | 57 | 99,000 | 570 |
| 2007-02-16 | 56 | 58 | 55 | 58 | 170,000 | 580 |
| 2007-02-15 | 57 | 57 | 55 | 57 | 423,000 | 570 |
| 2007-02-14 | 59 | 59 | 57 | 58 | 109,000 | 580 |
| 2007-02-13 | 58 | 58 | 57 | 58 | 88,000 | 580 |
| 2007-02-09 | 58 | 59 | 57 | 59 | 140,000 | 590 |
| 2007-02-08 | 58 | 60 | 58 | 59 | 268,000 | 590 |
| 2007-02-07 | 59 | 59 | 58 | 59 | 102,000 | 590 |
| 2007-02-06 | 58 | 60 | 57 | 60 | 215,000 | 600 |
| 2007-02-05 | 58 | 59 | 54 | 58 | 357,000 | 580 |
| 2007-02-02 | 60 | 60 | 58 | 59 | 273,000 | 590 |
| 2007-02-01 | 58 | 59 | 58 | 59 | 202,000 | 590 |
| 2007-01-31 | 59 | 60 | 58 | 59 | 325,000 | 590 |
| 2007-01-30 | 59 | 60 | 58 | 59 | 270,000 | 590 |
| 2007-01-29 | 58 | 58 | 57 | 58 | 238,000 | 580 |
| 2007-01-26 | 58 | 59 | 57 | 57 | 268,000 | 570 |
| 2007-01-25 | 60 | 60 | 57 | 58 | 205,000 | 580 |
| 2007-01-24 | 62 | 62 | 58 | 58 | 636,000 | 580 |
| 2007-01-23 | 62 | 63 | 61 | 62 | 317,000 | 620 |
| 2007-01-22 | 63 | 63 | 60 | 62 | 800,000 | 620 |
| 2007-01-19 | 57 | 66 | 57 | 62 | 3,809,000 | 620 |
| 2007-01-18 | 56 | 59 | 56 | 57 | 706,000 | 570 |
| 2007-01-17 | 55 | 56 | 54 | 56 | 304,000 | 560 |
| 2007-01-16 | 55 | 55 | 53 | 55 | 66,000 | 550 |
| 2007-01-15 | 55 | 55 | 54 | 55 | 194,000 | 550 |
| 2007-01-12 | 53 | 55 | 53 | 55 | 411,000 | 550 |
| 2007-01-11 | 51 | 56 | 51 | 55 | 1,147,000 | 550 |
| 2007-01-10 | 53 | 55 | 50 | 50 | 1,598,000 | 500 |
| 2007-01-09 | 47 | 53 | 47 | 52 | 767,000 | 520 |
| 2007-01-05 | 49 | 49 | 47 | 47 | 628,000 | 470 |
| 2007-01-04 | 50 | 50 | 49 | 49 | 143,000 | 490 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
