1850 南海辰村建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 25 | 26 | 25 | 25 | 30,000 | 250 |
| 2009-12-29 | 25 | 26 | 24 | 25 | 157,000 | 250 |
| 2009-12-28 | 26 | 26 | 25 | 26 | 462,000 | 260 |
| 2009-12-25 | 26 | 27 | 25 | 27 | 116,000 | 270 |
| 2009-12-24 | 25 | 26 | 25 | 26 | 30,000 | 260 |
| 2009-12-22 | 27 | 27 | 26 | 26 | 188,000 | 260 |
| 2009-12-21 | 27 | 27 | 26 | 27 | 55,000 | 270 |
| 2009-12-18 | 27 | 27 | 26 | 27 | 50,000 | 270 |
| 2009-12-17 | 27 | 27 | 27 | 27 | 41,000 | 270 |
| 2009-12-16 | 26 | 27 | 26 | 27 | 74,000 | 270 |
| 2009-12-15 | 27 | 27 | 26 | 26 | 34,000 | 260 |
| 2009-12-14 | 27 | 27 | 26 | 27 | 30,000 | 270 |
| 2009-12-11 | 27 | 28 | 26 | 27 | 97,000 | 270 |
| 2009-12-10 | 27 | 27 | 27 | 27 | 11,000 | 270 |
| 2009-12-09 | 27 | 27 | 26 | 27 | 92,000 | 270 |
| 2009-12-08 | 27 | 28 | 27 | 27 | 55,000 | 270 |
| 2009-12-07 | 27 | 28 | 27 | 27 | 43,000 | 270 |
| 2009-12-04 | 27 | 27 | 27 | 27 | 75,000 | 270 |
| 2009-12-03 | 26 | 27 | 26 | 27 | 60,000 | 270 |
| 2009-12-02 | 26 | 26 | 25 | 26 | 78,000 | 260 |
| 2009-12-01 | 26 | 26 | 25 | 26 | 26,000 | 260 |
| 2009-11-30 | 26 | 26 | 26 | 26 | 17,000 | 260 |
| 2009-11-27 | 27 | 27 | 26 | 26 | 115,000 | 260 |
| 2009-11-26 | 26 | 27 | 26 | 27 | 46,000 | 270 |
| 2009-11-25 | 26 | 27 | 26 | 27 | 82,000 | 270 |
| 2009-11-24 | 25 | 26 | 25 | 26 | 23,000 | 260 |
| 2009-11-20 | 25 | 26 | 25 | 26 | 46,000 | 260 |
| 2009-11-19 | 26 | 26 | 24 | 26 | 105,000 | 260 |
| 2009-11-18 | 25 | 26 | 25 | 26 | 67,000 | 260 |
| 2009-11-17 | 27 | 27 | 25 | 26 | 293,000 | 260 |
| 2009-11-16 | 27 | 28 | 26 | 26 | 134,000 | 260 |
| 2009-11-13 | 27 | 28 | 27 | 28 | 45,000 | 280 |
| 2009-11-12 | 28 | 29 | 28 | 28 | 160,000 | 280 |
| 2009-11-11 | 28 | 28 | 28 | 28 | 50,000 | 280 |
| 2009-11-10 | 28 | 29 | 28 | 28 | 86,000 | 280 |
| 2009-11-09 | 28 | 28 | 28 | 28 | 39,000 | 280 |
| 2009-11-06 | 29 | 29 | 29 | 29 | 17,000 | 290 |
| 2009-11-05 | 29 | 29 | 28 | 29 | 26,000 | 290 |
| 2009-11-04 | 29 | 29 | 29 | 29 | 34,000 | 290 |
| 2009-11-02 | 29 | 29 | 28 | 29 | 78,000 | 290 |
| 2009-10-30 | 29 | 30 | 28 | 29 | 233,000 | 290 |
| 2009-10-29 | 29 | 30 | 29 | 30 | 116,000 | 300 |
| 2009-10-28 | 30 | 30 | 29 | 30 | 148,000 | 300 |
| 2009-10-27 | 31 | 32 | 30 | 30 | 517,000 | 300 |
| 2009-10-26 | 30 | 32 | 29 | 31 | 251,000 | 310 |
| 2009-10-23 | 29 | 30 | 28 | 30 | 84,000 | 300 |
| 2009-10-22 | 29 | 29 | 28 | 29 | 62,000 | 290 |
| 2009-10-21 | 28 | 29 | 28 | 29 | 53,000 | 290 |
| 2009-10-20 | 29 | 29 | 29 | 29 | 53,000 | 290 |
| 2009-10-19 | 30 | 30 | 28 | 29 | 111,000 | 290 |
| 2009-10-16 | 30 | 30 | 29 | 30 | 57,000 | 300 |
| 2009-10-15 | 30 | 30 | 30 | 30 | 91,000 | 300 |
| 2009-10-14 | 30 | 31 | 29 | 30 | 105,000 | 300 |
| 2009-10-13 | 29 | 30 | 29 | 30 | 63,000 | 300 |
| 2009-10-09 | 29 | 30 | 29 | 29 | 124,000 | 290 |
| 2009-10-08 | 29 | 29 | 28 | 29 | 94,000 | 290 |
| 2009-10-07 | 29 | 29 | 28 | 29 | 95,000 | 290 |
| 2009-10-06 | 28 | 29 | 28 | 29 | 66,000 | 290 |
| 2009-10-05 | 28 | 29 | 28 | 28 | 64,000 | 280 |
| 2009-10-02 | 30 | 30 | 28 | 29 | 253,000 | 290 |
| 2009-10-01 | 31 | 31 | 30 | 31 | 61,000 | 310 |
| 2009-09-30 | 30 | 31 | 30 | 31 | 93,000 | 310 |
| 2009-09-29 | 35 | 35 | 30 | 31 | 953,000 | 310 |
| 2009-09-28 | 30 | 30 | 29 | 29 | 141,000 | 290 |
| 2009-09-25 | 30 | 30 | 29 | 30 | 55,000 | 300 |
| 2009-09-24 | 29 | 30 | 28 | 28 | 53,000 | 280 |
| 2009-09-18 | 30 | 30 | 28 | 30 | 391,000 | 300 |
| 2009-09-17 | 31 | 32 | 30 | 30 | 163,000 | 300 |
| 2009-09-16 | 31 | 31 | 30 | 31 | 99,000 | 310 |
| 2009-09-15 | 31 | 31 | 30 | 31 | 24,000 | 310 |
| 2009-09-14 | 31 | 31 | 31 | 31 | 57,000 | 310 |
| 2009-09-11 | 31 | 32 | 30 | 31 | 159,000 | 310 |
| 2009-09-10 | 31 | 33 | 30 | 31 | 365,000 | 310 |
| 2009-09-09 | 30 | 31 | 30 | 30 | 54,000 | 300 |
| 2009-09-08 | 30 | 31 | 29 | 30 | 65,000 | 300 |
| 2009-09-07 | 30 | 30 | 30 | 30 | 52,000 | 300 |
| 2009-09-04 | 31 | 31 | 29 | 30 | 79,000 | 300 |
| 2009-09-03 | 30 | 31 | 30 | 31 | 19,000 | 310 |
| 2009-09-02 | 31 | 31 | 30 | 30 | 195,000 | 300 |
| 2009-09-01 | 31 | 32 | 31 | 31 | 12,000 | 310 |
| 2009-08-31 | 33 | 33 | 31 | 31 | 98,000 | 310 |
| 2009-08-28 | 32 | 32 | 32 | 32 | 62,000 | 320 |
| 2009-08-27 | 33 | 33 | 32 | 32 | 278,000 | 320 |
| 2009-08-26 | 33 | 33 | 32 | 33 | 102,000 | 330 |
| 2009-08-25 | 32 | 33 | 32 | 33 | 182,000 | 330 |
| 2009-08-24 | 32 | 32 | 31 | 32 | 76,000 | 320 |
| 2009-08-21 | 31 | 31 | 30 | 31 | 44,000 | 310 |
| 2009-08-20 | 31 | 31 | 31 | 31 | 102,000 | 310 |
| 2009-08-19 | 31 | 31 | 30 | 30 | 262,000 | 300 |
| 2009-08-18 | 32 | 32 | 31 | 31 | 139,000 | 310 |
| 2009-08-17 | 33 | 33 | 32 | 33 | 38,000 | 330 |
| 2009-08-14 | 32 | 33 | 32 | 33 | 35,000 | 330 |
| 2009-08-13 | 33 | 33 | 32 | 33 | 41,000 | 330 |
| 2009-08-12 | 32 | 33 | 32 | 33 | 47,000 | 330 |
| 2009-08-11 | 32 | 33 | 32 | 33 | 36,000 | 330 |
| 2009-08-10 | 32 | 33 | 32 | 32 | 78,000 | 320 |
| 2009-08-07 | 32 | 33 | 32 | 32 | 121,000 | 320 |
| 2009-08-06 | 31 | 33 | 31 | 32 | 19,000 | 320 |
| 2009-08-05 | 32 | 32 | 31 | 32 | 228,000 | 320 |
| 2009-08-04 | 33 | 33 | 32 | 32 | 47,000 | 320 |
| 2009-08-03 | 33 | 33 | 32 | 33 | 60,000 | 330 |
| 2009-07-31 | 34 | 34 | 33 | 34 | 42,000 | 340 |
| 2009-07-30 | 33 | 34 | 32 | 33 | 90,000 | 330 |
| 2009-07-29 | 34 | 35 | 32 | 33 | 956,000 | 330 |
| 2009-07-28 | 32 | 33 | 32 | 32 | 38,000 | 320 |
| 2009-07-27 | 32 | 33 | 32 | 32 | 150,000 | 320 |
| 2009-07-24 | 33 | 33 | 32 | 32 | 178,000 | 320 |
| 2009-07-23 | 32 | 33 | 32 | 32 | 118,000 | 320 |
| 2009-07-22 | 33 | 33 | 32 | 32 | 21,000 | 320 |
| 2009-07-21 | 32 | 33 | 31 | 32 | 75,000 | 320 |
| 2009-07-17 | 32 | 33 | 32 | 32 | 34,000 | 320 |
| 2009-07-16 | 32 | 33 | 31 | 33 | 108,000 | 330 |
| 2009-07-15 | 31 | 32 | 30 | 31 | 84,000 | 310 |
| 2009-07-14 | 30 | 31 | 30 | 31 | 152,000 | 310 |
| 2009-07-13 | 32 | 32 | 29 | 30 | 319,000 | 300 |
| 2009-07-10 | 33 | 33 | 31 | 33 | 250,000 | 330 |
| 2009-07-09 | 34 | 34 | 32 | 33 | 300,000 | 330 |
| 2009-07-08 | 35 | 36 | 34 | 34 | 373,000 | 340 |
| 2009-07-07 | 37 | 37 | 36 | 37 | 233,000 | 370 |
| 2009-07-06 | 36 | 38 | 36 | 38 | 429,000 | 380 |
| 2009-07-03 | 36 | 37 | 35 | 37 | 197,000 | 370 |
| 2009-07-02 | 37 | 37 | 36 | 37 | 487,000 | 370 |
| 2009-07-01 | 37 | 38 | 37 | 37 | 66,000 | 370 |
| 2009-06-30 | 38 | 38 | 36 | 37 | 186,000 | 370 |
| 2009-06-29 | 37 | 39 | 37 | 37 | 675,000 | 370 |
| 2009-06-26 | 36 | 36 | 35 | 35 | 142,000 | 350 |
| 2009-06-25 | 35 | 37 | 34 | 37 | 204,000 | 370 |
| 2009-06-24 | 36 | 36 | 34 | 35 | 521,000 | 350 |
| 2009-06-23 | 36 | 36 | 35 | 35 | 184,000 | 350 |
| 2009-06-22 | 35 | 37 | 35 | 37 | 275,000 | 370 |
| 2009-06-19 | 35 | 35 | 34 | 35 | 115,000 | 350 |
| 2009-06-18 | 36 | 37 | 34 | 35 | 417,000 | 350 |
| 2009-06-17 | 36 | 37 | 36 | 37 | 446,000 | 370 |
| 2009-06-16 | 36 | 38 | 35 | 36 | 1,325,000 | 360 |
| 2009-06-15 | 33 | 36 | 32 | 35 | 1,116,000 | 350 |
| 2009-06-12 | 33 | 33 | 31 | 32 | 399,000 | 320 |
| 2009-06-11 | 32 | 33 | 31 | 33 | 366,000 | 330 |
| 2009-06-10 | 31 | 32 | 31 | 32 | 184,000 | 320 |
| 2009-06-09 | 31 | 31 | 30 | 31 | 249,000 | 310 |
| 2009-06-08 | 31 | 31 | 30 | 31 | 124,000 | 310 |
| 2009-06-05 | 31 | 31 | 30 | 31 | 74,000 | 310 |
| 2009-06-04 | 31 | 32 | 31 | 31 | 60,000 | 310 |
| 2009-06-03 | 32 | 32 | 30 | 31 | 426,000 | 310 |
| 2009-06-02 | 32 | 33 | 32 | 32 | 244,000 | 320 |
| 2009-06-01 | 32 | 32 | 31 | 32 | 115,000 | 320 |
| 2009-05-29 | 31 | 32 | 30 | 32 | 287,000 | 320 |
| 2009-05-28 | 32 | 32 | 31 | 32 | 318,000 | 320 |
| 2009-05-27 | 31 | 33 | 31 | 33 | 357,000 | 330 |
| 2009-05-26 | 30 | 31 | 30 | 31 | 179,000 | 310 |
| 2009-05-25 | 31 | 31 | 30 | 30 | 424,000 | 300 |
| 2009-05-22 | 28 | 32 | 28 | 30 | 580,000 | 300 |
| 2009-05-21 | 28 | 28 | 27 | 27 | 149,000 | 270 |
| 2009-05-20 | 28 | 29 | 27 | 27 | 182,000 | 270 |
| 2009-05-19 | 28 | 28 | 28 | 28 | 157,000 | 280 |
| 2009-05-18 | 29 | 29 | 28 | 28 | 45,000 | 280 |
| 2009-05-15 | 28 | 29 | 28 | 29 | 103,000 | 290 |
| 2009-05-14 | 28 | 29 | 28 | 28 | 178,000 | 280 |
| 2009-05-13 | 29 | 30 | 27 | 29 | 1,003,000 | 290 |
| 2009-05-12 | 30 | 31 | 29 | 30 | 242,000 | 300 |
| 2009-05-11 | 31 | 31 | 30 | 30 | 289,000 | 300 |
| 2009-05-08 | 30 | 30 | 29 | 30 | 465,000 | 300 |
| 2009-05-07 | 29 | 30 | 28 | 30 | 246,000 | 300 |
| 2009-05-01 | 29 | 29 | 28 | 29 | 133,000 | 290 |
| 2009-04-30 | 29 | 30 | 29 | 29 | 166,000 | 290 |
| 2009-04-28 | 30 | 30 | 29 | 30 | 250,000 | 300 |
| 2009-04-27 | 30 | 30 | 29 | 30 | 51,000 | 300 |
| 2009-04-24 | 31 | 31 | 29 | 29 | 86,000 | 290 |
| 2009-04-23 | 30 | 30 | 30 | 30 | 66,000 | 300 |
| 2009-04-22 | 30 | 30 | 29 | 30 | 100,000 | 300 |
| 2009-04-21 | 28 | 30 | 28 | 30 | 233,000 | 300 |
| 2009-04-20 | 31 | 31 | 29 | 31 | 172,000 | 310 |
| 2009-04-17 | 31 | 31 | 31 | 31 | 151,000 | 310 |
| 2009-04-16 | 31 | 32 | 31 | 31 | 161,000 | 310 |
| 2009-04-15 | 30 | 31 | 30 | 31 | 183,000 | 310 |
| 2009-04-14 | 30 | 31 | 30 | 30 | 281,000 | 300 |
| 2009-04-13 | 29 | 30 | 29 | 30 | 260,000 | 300 |
| 2009-04-10 | 29 | 29 | 28 | 29 | 206,000 | 290 |
| 2009-04-09 | 30 | 30 | 29 | 29 | 193,000 | 290 |
| 2009-04-08 | 31 | 31 | 29 | 30 | 282,000 | 300 |
| 2009-04-07 | 27 | 29 | 27 | 29 | 308,000 | 290 |
| 2009-04-06 | 26 | 27 | 26 | 26 | 131,000 | 260 |
| 2009-04-03 | 26 | 27 | 25 | 27 | 185,000 | 270 |
| 2009-04-02 | 25 | 26 | 25 | 26 | 189,000 | 260 |
| 2009-04-01 | 25 | 25 | 25 | 25 | 39,000 | 250 |
| 2009-03-31 | 25 | 25 | 24 | 25 | 73,000 | 250 |
| 2009-03-30 | 25 | 25 | 24 | 25 | 355,000 | 250 |
| 2009-03-27 | 24 | 25 | 24 | 24 | 103,000 | 240 |
| 2009-03-26 | 25 | 25 | 24 | 25 | 123,000 | 250 |
| 2009-03-25 | 25 | 26 | 25 | 25 | 270,000 | 250 |
| 2009-03-24 | 25 | 25 | 24 | 25 | 145,000 | 250 |
| 2009-03-23 | 24 | 26 | 23 | 25 | 264,000 | 250 |
| 2009-03-19 | 24 | 25 | 23 | 24 | 39,000 | 240 |
| 2009-03-18 | 24 | 24 | 23 | 24 | 109,000 | 240 |
| 2009-03-17 | 24 | 24 | 24 | 24 | 59,000 | 240 |
| 2009-03-16 | 24 | 24 | 23 | 23 | 181,000 | 230 |
| 2009-03-13 | 23 | 23 | 22 | 23 | 89,000 | 230 |
| 2009-03-12 | 23 | 23 | 22 | 23 | 33,000 | 230 |
| 2009-03-11 | 24 | 24 | 24 | 24 | 64,000 | 240 |
| 2009-03-10 | 23 | 23 | 23 | 23 | 93,000 | 230 |
| 2009-03-09 | 25 | 25 | 23 | 24 | 23,000 | 240 |
| 2009-03-06 | 24 | 24 | 24 | 24 | 10,000 | 240 |
| 2009-03-05 | 24 | 25 | 24 | 25 | 10,000 | 250 |
| 2009-03-04 | 24 | 25 | 23 | 25 | 26,000 | 250 |
| 2009-03-03 | 24 | 25 | 24 | 25 | 48,000 | 250 |
| 2009-03-02 | 24 | 25 | 24 | 25 | 34,000 | 250 |
| 2009-02-27 | 24 | 25 | 24 | 25 | 156,000 | 250 |
| 2009-02-26 | 24 | 25 | 23 | 25 | 107,000 | 250 |
| 2009-02-25 | 23 | 24 | 23 | 24 | 49,000 | 240 |
| 2009-02-24 | 24 | 24 | 22 | 23 | 199,000 | 230 |
| 2009-02-23 | 23 | 24 | 23 | 24 | 29,000 | 240 |
| 2009-02-20 | 24 | 25 | 23 | 25 | 137,000 | 250 |
| 2009-02-19 | 24 | 25 | 24 | 25 | 50,000 | 250 |
| 2009-02-18 | 23 | 25 | 23 | 25 | 145,000 | 250 |
| 2009-02-17 | 24 | 25 | 23 | 25 | 60,000 | 250 |
| 2009-02-16 | 24 | 24 | 23 | 24 | 256,000 | 240 |
| 2009-02-13 | 24 | 24 | 24 | 24 | 43,000 | 240 |
| 2009-02-12 | 25 | 25 | 24 | 24 | 168,000 | 240 |
| 2009-02-10 | 25 | 25 | 25 | 25 | 76,000 | 250 |
| 2009-02-09 | 25 | 26 | 25 | 26 | 56,000 | 260 |
| 2009-02-06 | 26 | 26 | 25 | 25 | 55,000 | 250 |
| 2009-02-05 | 26 | 26 | 26 | 26 | 10,000 | 260 |
| 2009-02-04 | 26 | 26 | 25 | 26 | 86,000 | 260 |
| 2009-02-03 | 26 | 26 | 26 | 26 | 51,000 | 260 |
| 2009-02-02 | 27 | 27 | 26 | 26 | 110,000 | 260 |
| 2009-01-30 | 27 | 27 | 26 | 26 | 139,000 | 260 |
| 2009-01-29 | 26 | 28 | 26 | 27 | 76,000 | 270 |
| 2009-01-28 | 27 | 27 | 27 | 27 | 11,000 | 270 |
| 2009-01-27 | 27 | 27 | 26 | 27 | 159,000 | 270 |
| 2009-01-26 | 26 | 27 | 26 | 27 | 278,000 | 270 |
| 2009-01-23 | 27 | 27 | 26 | 27 | 78,000 | 270 |
| 2009-01-22 | 26 | 27 | 26 | 27 | 85,000 | 270 |
| 2009-01-21 | 25 | 27 | 25 | 27 | 34,000 | 270 |
| 2009-01-20 | 26 | 26 | 25 | 26 | 66,000 | 260 |
| 2009-01-19 | 26 | 27 | 26 | 27 | 74,000 | 270 |
| 2009-01-16 | 26 | 27 | 25 | 27 | 77,000 | 270 |
| 2009-01-15 | 26 | 26 | 25 | 26 | 17,000 | 260 |
| 2009-01-14 | 26 | 26 | 26 | 26 | 8,000 | 260 |
| 2009-01-13 | 26 | 27 | 26 | 26 | 37,000 | 260 |
| 2009-01-09 | 27 | 27 | 26 | 27 | 28,000 | 270 |
| 2009-01-08 | 27 | 27 | 26 | 27 | 80,000 | 270 |
| 2009-01-07 | 27 | 28 | 27 | 27 | 55,000 | 270 |
| 2009-01-06 | 27 | 27 | 27 | 27 | 45,000 | 270 |
| 2009-01-05 | 27 | 28 | 26 | 27 | 31,000 | 270 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
