1850 南海辰村建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 27 | 28 | 26 | 27 | 91,000 | 270 |
| 2008-12-29 | 27 | 28 | 26 | 28 | 159,000 | 280 |
| 2008-12-26 | 26 | 27 | 25 | 27 | 89,000 | 270 |
| 2008-12-25 | 26 | 26 | 25 | 26 | 86,000 | 260 |
| 2008-12-24 | 25 | 25 | 24 | 25 | 80,000 | 250 |
| 2008-12-22 | 25 | 26 | 25 | 25 | 80,000 | 250 |
| 2008-12-19 | 25 | 26 | 25 | 26 | 21,000 | 260 |
| 2008-12-18 | 25 | 26 | 25 | 26 | 43,000 | 260 |
| 2008-12-17 | 25 | 25 | 25 | 25 | 67,000 | 250 |
| 2008-12-16 | 25 | 26 | 25 | 25 | 126,000 | 250 |
| 2008-12-15 | 25 | 26 | 25 | 26 | 32,000 | 260 |
| 2008-12-12 | 26 | 26 | 25 | 26 | 39,000 | 260 |
| 2008-12-11 | 26 | 26 | 25 | 26 | 41,000 | 260 |
| 2008-12-10 | 26 | 26 | 25 | 25 | 81,000 | 250 |
| 2008-12-09 | 26 | 26 | 25 | 26 | 71,000 | 260 |
| 2008-12-08 | 26 | 27 | 26 | 26 | 41,000 | 260 |
| 2008-12-05 | 26 | 26 | 26 | 26 | 15,000 | 260 |
| 2008-12-04 | 27 | 27 | 25 | 26 | 89,000 | 260 |
| 2008-12-03 | 27 | 27 | 26 | 27 | 96,000 | 270 |
| 2008-12-02 | 27 | 27 | 25 | 27 | 142,000 | 270 |
| 2008-12-01 | 26 | 27 | 26 | 27 | 9,000 | 270 |
| 2008-11-28 | 27 | 27 | 27 | 27 | 122,000 | 270 |
| 2008-11-27 | 27 | 28 | 27 | 27 | 66,000 | 270 |
| 2008-11-26 | 27 | 27 | 26 | 27 | 49,000 | 270 |
| 2008-11-25 | 28 | 28 | 27 | 28 | 110,000 | 280 |
| 2008-11-21 | 26 | 27 | 25 | 27 | 137,000 | 270 |
| 2008-11-20 | 27 | 27 | 25 | 26 | 284,000 | 260 |
| 2008-11-19 | 28 | 29 | 26 | 26 | 106,000 | 260 |
| 2008-11-18 | 28 | 28 | 27 | 28 | 72,000 | 280 |
| 2008-11-17 | 28 | 28 | 27 | 28 | 85,000 | 280 |
| 2008-11-14 | 28 | 28 | 28 | 28 | 5,000 | 280 |
| 2008-11-13 | 29 | 29 | 28 | 28 | 73,000 | 280 |
| 2008-11-12 | 28 | 29 | 28 | 29 | 99,000 | 290 |
| 2008-11-11 | 28 | 29 | 28 | 28 | 104,000 | 280 |
| 2008-11-10 | 28 | 29 | 28 | 28 | 39,000 | 280 |
| 2008-11-07 | 28 | 28 | 27 | 28 | 177,000 | 280 |
| 2008-11-06 | 29 | 29 | 28 | 28 | 15,000 | 280 |
| 2008-11-05 | 28 | 29 | 28 | 29 | 67,000 | 290 |
| 2008-11-04 | 28 | 29 | 28 | 28 | 57,000 | 280 |
| 2008-10-31 | 29 | 30 | 29 | 29 | 75,000 | 290 |
| 2008-10-30 | 29 | 30 | 29 | 29 | 110,000 | 290 |
| 2008-10-29 | 29 | 30 | 28 | 29 | 138,000 | 290 |
| 2008-10-28 | 29 | 29 | 28 | 29 | 219,000 | 290 |
| 2008-10-27 | 28 | 29 | 28 | 29 | 224,000 | 290 |
| 2008-10-24 | 29 | 29 | 27 | 28 | 195,000 | 280 |
| 2008-10-23 | 29 | 29 | 28 | 29 | 62,000 | 290 |
| 2008-10-22 | 29 | 29 | 28 | 29 | 49,000 | 290 |
| 2008-10-21 | 29 | 30 | 29 | 29 | 141,000 | 290 |
| 2008-10-20 | 28 | 30 | 28 | 29 | 48,000 | 290 |
| 2008-10-17 | 29 | 29 | 27 | 28 | 204,000 | 280 |
| 2008-10-16 | 29 | 29 | 27 | 29 | 144,000 | 290 |
| 2008-10-15 | 30 | 31 | 29 | 30 | 191,000 | 300 |
| 2008-10-14 | 30 | 31 | 29 | 29 | 292,000 | 290 |
| 2008-10-10 | 28 | 28 | 24 | 28 | 341,000 | 280 |
| 2008-10-09 | 25 | 28 | 25 | 28 | 87,000 | 280 |
| 2008-10-08 | 25 | 27 | 24 | 26 | 231,000 | 260 |
| 2008-10-07 | 23 | 27 | 22 | 26 | 324,000 | 260 |
| 2008-10-06 | 30 | 31 | 26 | 27 | 446,000 | 270 |
| 2008-10-03 | 30 | 31 | 30 | 31 | 38,000 | 310 |
| 2008-10-02 | 33 | 33 | 30 | 32 | 507,000 | 320 |
| 2008-10-01 | 34 | 35 | 32 | 34 | 358,000 | 340 |
| 2008-09-30 | 33 | 35 | 32 | 35 | 417,000 | 350 |
| 2008-09-29 | 38 | 38 | 34 | 36 | 366,000 | 360 |
| 2008-09-26 | 37 | 37 | 36 | 37 | 179,000 | 370 |
| 2008-09-25 | 36 | 37 | 35 | 37 | 198,000 | 370 |
| 2008-09-24 | 34 | 36 | 34 | 36 | 257,000 | 360 |
| 2008-09-22 | 32 | 34 | 32 | 34 | 280,000 | 340 |
| 2008-09-19 | 31 | 32 | 30 | 32 | 147,000 | 320 |
| 2008-09-18 | 30 | 31 | 29 | 31 | 67,000 | 310 |
| 2008-09-17 | 30 | 31 | 30 | 31 | 42,000 | 310 |
| 2008-09-16 | 29 | 31 | 27 | 31 | 223,000 | 310 |
| 2008-09-12 | 31 | 31 | 30 | 30 | 17,000 | 300 |
| 2008-09-11 | 31 | 31 | 30 | 30 | 115,000 | 300 |
| 2008-09-10 | 30 | 31 | 29 | 31 | 67,000 | 310 |
| 2008-09-09 | 31 | 31 | 30 | 31 | 101,000 | 310 |
| 2008-09-08 | 30 | 31 | 30 | 31 | 49,000 | 310 |
| 2008-09-05 | 29 | 30 | 29 | 30 | 28,000 | 300 |
| 2008-09-04 | 30 | 31 | 30 | 31 | 114,000 | 310 |
| 2008-09-03 | 31 | 32 | 30 | 32 | 196,000 | 320 |
| 2008-09-02 | 32 | 32 | 30 | 32 | 153,000 | 320 |
| 2008-09-01 | 33 | 33 | 32 | 33 | 46,000 | 330 |
| 2008-08-29 | 33 | 33 | 32 | 33 | 125,000 | 330 |
| 2008-08-28 | 33 | 34 | 33 | 34 | 68,000 | 340 |
| 2008-08-27 | 35 | 35 | 33 | 34 | 304,000 | 340 |
| 2008-08-26 | 33 | 34 | 32 | 34 | 73,000 | 340 |
| 2008-08-25 | 33 | 33 | 32 | 33 | 78,000 | 330 |
| 2008-08-22 | 32 | 32 | 31 | 32 | 69,000 | 320 |
| 2008-08-21 | 33 | 33 | 31 | 31 | 97,000 | 310 |
| 2008-08-20 | 29 | 32 | 29 | 32 | 131,000 | 320 |
| 2008-08-19 | 33 | 33 | 30 | 30 | 272,000 | 300 |
| 2008-08-18 | 34 | 34 | 33 | 34 | 102,000 | 340 |
| 2008-08-15 | 35 | 35 | 34 | 34 | 15,000 | 340 |
| 2008-08-14 | 34 | 36 | 34 | 36 | 70,000 | 360 |
| 2008-08-13 | 35 | 35 | 34 | 35 | 26,000 | 350 |
| 2008-08-12 | 35 | 35 | 35 | 35 | 21,000 | 350 |
| 2008-08-11 | 35 | 35 | 35 | 35 | 19,000 | 350 |
| 2008-08-08 | 35 | 35 | 34 | 35 | 53,000 | 350 |
| 2008-08-07 | 35 | 35 | 34 | 35 | 27,000 | 350 |
| 2008-08-06 | 35 | 35 | 34 | 35 | 26,000 | 350 |
| 2008-08-05 | 36 | 36 | 34 | 35 | 138,000 | 350 |
| 2008-08-04 | 35 | 36 | 35 | 36 | 37,000 | 360 |
| 2008-08-01 | 37 | 37 | 35 | 37 | 215,000 | 370 |
| 2008-07-31 | 38 | 38 | 36 | 37 | 121,000 | 370 |
| 2008-07-30 | 38 | 38 | 38 | 38 | 49,000 | 380 |
| 2008-07-29 | 39 | 39 | 37 | 38 | 179,000 | 380 |
| 2008-07-28 | 39 | 39 | 38 | 39 | 222,000 | 390 |
| 2008-07-25 | 38 | 39 | 37 | 39 | 123,000 | 390 |
| 2008-07-24 | 37 | 38 | 37 | 38 | 36,000 | 380 |
| 2008-07-23 | 38 | 38 | 36 | 38 | 115,000 | 380 |
| 2008-07-22 | 37 | 39 | 36 | 38 | 201,000 | 380 |
| 2008-07-18 | 37 | 37 | 35 | 37 | 145,000 | 370 |
| 2008-07-17 | 37 | 38 | 37 | 38 | 41,000 | 380 |
| 2008-07-16 | 37 | 37 | 36 | 36 | 91,000 | 360 |
| 2008-07-15 | 37 | 38 | 37 | 38 | 40,000 | 380 |
| 2008-07-14 | 37 | 38 | 37 | 38 | 22,000 | 380 |
| 2008-07-11 | 37 | 38 | 37 | 37 | 25,000 | 370 |
| 2008-07-10 | 38 | 38 | 37 | 38 | 46,000 | 380 |
| 2008-07-09 | 38 | 38 | 37 | 38 | 15,000 | 380 |
| 2008-07-08 | 37 | 38 | 36 | 38 | 43,000 | 380 |
| 2008-07-07 | 37 | 38 | 37 | 38 | 78,000 | 380 |
| 2008-07-04 | 37 | 38 | 36 | 37 | 228,000 | 370 |
| 2008-07-03 | 38 | 38 | 36 | 38 | 145,000 | 380 |
| 2008-07-02 | 39 | 39 | 38 | 39 | 24,000 | 390 |
| 2008-07-01 | 39 | 39 | 38 | 39 | 52,000 | 390 |
| 2008-06-30 | 39 | 39 | 38 | 38 | 204,000 | 380 |
| 2008-06-27 | 40 | 40 | 39 | 40 | 164,000 | 400 |
| 2008-06-26 | 40 | 40 | 39 | 40 | 108,000 | 400 |
| 2008-06-25 | 41 | 41 | 39 | 40 | 67,000 | 400 |
| 2008-06-24 | 40 | 40 | 40 | 40 | 120,000 | 400 |
| 2008-06-23 | 40 | 40 | 39 | 40 | 74,000 | 400 |
| 2008-06-20 | 41 | 42 | 40 | 40 | 201,000 | 400 |
| 2008-06-19 | 42 | 42 | 42 | 42 | 85,000 | 420 |
| 2008-06-18 | 42 | 43 | 41 | 43 | 74,000 | 430 |
| 2008-06-17 | 40 | 42 | 40 | 42 | 99,000 | 420 |
| 2008-06-16 | 40 | 41 | 39 | 41 | 53,000 | 410 |
| 2008-06-13 | 40 | 41 | 40 | 41 | 65,000 | 410 |
| 2008-06-12 | 40 | 41 | 40 | 41 | 103,000 | 410 |
| 2008-06-11 | 41 | 42 | 41 | 42 | 85,000 | 420 |
| 2008-06-10 | 43 | 44 | 41 | 43 | 266,000 | 430 |
| 2008-06-09 | 43 | 44 | 43 | 44 | 98,000 | 440 |
| 2008-06-06 | 45 | 46 | 44 | 45 | 67,000 | 450 |
| 2008-06-05 | 44 | 45 | 43 | 45 | 179,000 | 450 |
| 2008-06-04 | 44 | 44 | 43 | 44 | 81,000 | 440 |
| 2008-06-03 | 44 | 44 | 44 | 44 | 42,000 | 440 |
| 2008-06-02 | 45 | 45 | 43 | 45 | 191,000 | 450 |
| 2008-05-30 | 45 | 46 | 44 | 46 | 72,000 | 460 |
| 2008-05-29 | 45 | 46 | 45 | 46 | 251,000 | 460 |
| 2008-05-28 | 46 | 46 | 45 | 46 | 43,000 | 460 |
| 2008-05-27 | 47 | 47 | 45 | 46 | 204,000 | 460 |
| 2008-05-26 | 46 | 46 | 44 | 46 | 375,000 | 460 |
| 2008-05-23 | 46 | 47 | 44 | 46 | 364,000 | 460 |
| 2008-05-22 | 43 | 47 | 43 | 46 | 470,000 | 460 |
| 2008-05-21 | 43 | 44 | 42 | 43 | 189,000 | 430 |
| 2008-05-20 | 43 | 44 | 42 | 44 | 344,000 | 440 |
| 2008-05-19 | 42 | 42 | 42 | 42 | 107,000 | 420 |
| 2008-05-16 | 41 | 42 | 41 | 42 | 294,000 | 420 |
| 2008-05-15 | 41 | 42 | 41 | 41 | 111,000 | 410 |
| 2008-05-14 | 42 | 42 | 41 | 41 | 100,000 | 410 |
| 2008-05-13 | 42 | 42 | 41 | 41 | 26,000 | 410 |
| 2008-05-12 | 42 | 42 | 41 | 42 | 11,000 | 420 |
| 2008-05-09 | 42 | 43 | 41 | 42 | 53,000 | 420 |
| 2008-05-08 | 42 | 42 | 41 | 42 | 78,000 | 420 |
| 2008-05-07 | 42 | 43 | 42 | 43 | 97,000 | 430 |
| 2008-05-02 | 42 | 42 | 41 | 42 | 114,000 | 420 |
| 2008-05-01 | 43 | 43 | 41 | 42 | 288,000 | 420 |
| 2008-04-30 | 44 | 44 | 41 | 42 | 759,000 | 420 |
| 2008-04-28 | 43 | 44 | 41 | 41 | 633,000 | 410 |
| 2008-04-25 | 42 | 42 | 40 | 42 | 574,000 | 420 |
| 2008-04-24 | 39 | 42 | 38 | 42 | 1,145,000 | 420 |
| 2008-04-23 | 38 | 39 | 37 | 38 | 92,000 | 380 |
| 2008-04-22 | 39 | 39 | 37 | 39 | 529,000 | 390 |
| 2008-04-21 | 37 | 44 | 37 | 40 | 1,118,000 | 400 |
| 2008-04-18 | 38 | 39 | 37 | 37 | 246,000 | 370 |
| 2008-04-17 | 39 | 40 | 37 | 38 | 545,000 | 380 |
| 2008-04-16 | 38 | 49 | 37 | 39 | 3,700,000 | 390 |
| 2008-04-15 | 35 | 36 | 35 | 36 | 82,000 | 360 |
| 2008-04-14 | 37 | 37 | 36 | 36 | 148,000 | 360 |
| 2008-04-11 | 36 | 37 | 36 | 37 | 30,000 | 370 |
| 2008-04-10 | 37 | 37 | 36 | 37 | 17,000 | 370 |
| 2008-04-09 | 37 | 37 | 36 | 37 | 90,000 | 370 |
| 2008-04-08 | 37 | 38 | 36 | 37 | 136,000 | 370 |
| 2008-04-07 | 36 | 37 | 36 | 37 | 31,000 | 370 |
| 2008-04-04 | 36 | 38 | 36 | 38 | 5,000 | 380 |
| 2008-04-03 | 36 | 37 | 36 | 37 | 80,000 | 370 |
| 2008-04-02 | 37 | 38 | 35 | 37 | 108,000 | 370 |
| 2008-04-01 | 38 | 38 | 37 | 38 | 115,000 | 380 |
| 2008-03-31 | 39 | 39 | 38 | 38 | 80,000 | 380 |
| 2008-03-28 | 37 | 39 | 37 | 38 | 70,000 | 380 |
| 2008-03-27 | 38 | 39 | 36 | 38 | 130,000 | 380 |
| 2008-03-26 | 38 | 39 | 38 | 39 | 20,000 | 390 |
| 2008-03-25 | 40 | 40 | 38 | 40 | 124,000 | 400 |
| 2008-03-24 | 38 | 39 | 37 | 39 | 39,000 | 390 |
| 2008-03-21 | 36 | 37 | 36 | 37 | 100,000 | 370 |
| 2008-03-19 | 35 | 36 | 34 | 36 | 53,000 | 360 |
| 2008-03-18 | 34 | 35 | 34 | 35 | 59,000 | 350 |
| 2008-03-17 | 36 | 36 | 31 | 34 | 311,000 | 340 |
| 2008-03-14 | 38 | 38 | 34 | 36 | 118,000 | 360 |
| 2008-03-13 | 38 | 38 | 37 | 38 | 54,000 | 380 |
| 2008-03-12 | 37 | 41 | 37 | 38 | 74,000 | 380 |
| 2008-03-11 | 36 | 38 | 36 | 37 | 99,000 | 370 |
| 2008-03-10 | 35 | 37 | 35 | 37 | 154,000 | 370 |
| 2008-03-07 | 37 | 38 | 37 | 38 | 41,000 | 380 |
| 2008-03-06 | 37 | 38 | 37 | 37 | 46,000 | 370 |
| 2008-03-05 | 37 | 38 | 36 | 38 | 71,000 | 380 |
| 2008-03-04 | 39 | 39 | 37 | 37 | 171,000 | 370 |
| 2008-03-03 | 42 | 42 | 39 | 39 | 180,000 | 390 |
| 2008-02-29 | 41 | 41 | 40 | 41 | 46,000 | 410 |
| 2008-02-28 | 41 | 41 | 40 | 41 | 85,000 | 410 |
| 2008-02-27 | 41 | 41 | 40 | 41 | 140,000 | 410 |
| 2008-02-26 | 41 | 41 | 39 | 40 | 55,000 | 400 |
| 2008-02-25 | 39 | 40 | 39 | 40 | 100,000 | 400 |
| 2008-02-22 | 41 | 41 | 39 | 41 | 98,000 | 410 |
| 2008-02-21 | 39 | 40 | 39 | 40 | 185,000 | 400 |
| 2008-02-20 | 39 | 43 | 38 | 38 | 477,000 | 380 |
| 2008-02-19 | 39 | 39 | 38 | 38 | 16,000 | 380 |
| 2008-02-18 | 39 | 39 | 38 | 38 | 6,000 | 380 |
| 2008-02-15 | 38 | 39 | 38 | 39 | 37,000 | 390 |
| 2008-02-14 | 37 | 39 | 37 | 39 | 27,000 | 390 |
| 2008-02-13 | 36 | 38 | 36 | 38 | 36,000 | 380 |
| 2008-02-12 | 38 | 38 | 35 | 36 | 73,000 | 360 |
| 2008-02-08 | 39 | 39 | 38 | 39 | 47,000 | 390 |
| 2008-02-07 | 39 | 39 | 38 | 38 | 34,000 | 380 |
| 2008-02-06 | 40 | 40 | 38 | 39 | 79,000 | 390 |
| 2008-02-05 | 41 | 41 | 40 | 41 | 54,000 | 410 |
| 2008-02-04 | 42 | 42 | 41 | 41 | 69,000 | 410 |
| 2008-02-01 | 43 | 43 | 41 | 42 | 68,000 | 420 |
| 2008-01-31 | 41 | 41 | 40 | 41 | 93,000 | 410 |
| 2008-01-30 | 39 | 41 | 39 | 40 | 85,000 | 400 |
| 2008-01-29 | 40 | 41 | 39 | 41 | 159,000 | 410 |
| 2008-01-28 | 39 | 47 | 38 | 39 | 601,000 | 390 |
| 2008-01-25 | 36 | 38 | 36 | 38 | 198,000 | 380 |
| 2008-01-24 | 33 | 35 | 32 | 35 | 85,000 | 350 |
| 2008-01-23 | 32 | 33 | 30 | 33 | 64,000 | 330 |
| 2008-01-22 | 29 | 31 | 28 | 31 | 188,000 | 310 |
| 2008-01-21 | 35 | 35 | 32 | 32 | 56,000 | 320 |
| 2008-01-18 | 31 | 34 | 30 | 34 | 115,000 | 340 |
| 2008-01-17 | 28 | 32 | 28 | 32 | 130,000 | 320 |
| 2008-01-16 | 28 | 30 | 27 | 29 | 124,000 | 290 |
| 2008-01-15 | 33 | 34 | 30 | 31 | 283,000 | 310 |
| 2008-01-11 | 35 | 35 | 33 | 33 | 171,000 | 330 |
| 2008-01-10 | 36 | 36 | 34 | 35 | 160,000 | 350 |
| 2008-01-09 | 34 | 36 | 34 | 36 | 110,000 | 360 |
| 2008-01-08 | 37 | 37 | 33 | 37 | 278,000 | 370 |
| 2008-01-07 | 36 | 37 | 36 | 37 | 114,000 | 370 |
| 2008-01-04 | 39 | 40 | 38 | 38 | 47,000 | 380 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
