1850 南海辰村建設(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	33	36	33	34	2,390,000	340
2011-12-29	31	34	31	33	2,146,000	330
2011-12-28	31	33	30	32	619,000	320
2011-12-27	32	32	30	32	940,000	320
2011-12-26	30	35	30	31	1,589,000	310
2011-12-22	28	32	27	31	1,646,000	310
2011-12-21	31	31	28	29	1,180,000	290
2011-12-20	36	36	29	32	4,091,000	320
2011-12-19	29	33	28	33	3,919,000	330
2011-12-16	27	27	26	27	467,000	270
2011-12-15	25	31	25	26	2,204,000	260
2011-12-14	25	26	25	25	147,000	250
2011-12-13	26	26	25	25	56,000	250
2011-12-12	26	27	26	26	90,000	260
2011-12-09	26	27	26	26	139,000	260
2011-12-08	26	26	25	26	206,000	260
2011-12-07	26	26	26	26	146,000	260
2011-12-06	27	27	26	26	163,000	260
2011-12-05	26	27	26	26	171,000	260
2011-12-02	25	26	25	26	572,000	260
2011-12-01	26	26	25	26	164,000	260
2011-11-30	26	27	25	26	181,000	260
2011-11-29	25	26	25	26	116,000	260
2011-11-28	25	25	24	25	162,000	250
2011-11-25	25	25	24	24	35,000	240
2011-11-24	24	24	23	24	192,000	240
2011-11-22	24	25	24	24	286,000	240
2011-11-21	25	25	24	25	200,000	250
2011-11-18	25	25	25	25	22,000	250
2011-11-17	25	26	25	25	136,000	250
2011-11-16	26	26	26	26	16,000	260
2011-11-15	26	26	26	26	40,000	260
2011-11-14	26	26	26	26	12,000	260
2011-11-11	25	26	25	26	83,000	260
2011-11-10	26	26	25	26	120,000	260
2011-11-09	26	26	26	26	87,000	260
2011-11-08	26	27	26	26	58,000	260
2011-11-07	26	26	26	26	68,000	260
2011-11-04	27	27	26	26	347,000	260
2011-11-02	27	27	26	27	3,000	270
2011-11-01	26	27	26	27	117,000	270
2011-10-31	27	27	26	27	83,000	270
2011-10-28	28	28	26	27	308,000	270
2011-10-27	28	29	27	28	514,000	280
2011-10-26	26	28	26	28	535,000	280
2011-10-25	27	27	26	26	41,000	260
2011-10-24	26	26	26	26	96,000	260
2011-10-21	26	26	25	26	75,000	260
2011-10-20	26	26	26	26	112,000	260
2011-10-19	26	27	26	26	248,000	260
2011-10-18	26	26	26	26	129,000	260
2011-10-17	26	27	26	26	68,000	260
2011-10-14	26	27	26	26	55,000	260
2011-10-13	27	27	26	26	194,000	260
2011-10-12	27	27	26	26	73,000	260
2011-10-11	27	27	26	27	45,000	270
2011-10-07	26	26	26	26	100,000	260
2011-10-06	26	26	26	26	53,000	260
2011-10-05	26	26	25	26	326,000	260
2011-10-04	27	27	26	26	110,000	260
2011-10-03	26	27	26	27	202,000	270
2011-09-30	27	28	26	27	242,000	270
2011-09-29	26	27	26	26	376,000	260
2011-09-28	28	28	27	27	345,000	270
2011-09-27	30	30	26	27	603,000	270
2011-09-26	27	28	26	26	245,000	260
2011-09-22	27	28	27	28	190,000	280
2011-09-21	28	28	28	28	97,000	280
2011-09-20	29	29	28	29	49,000	290
2011-09-16	28	29	28	29	18,000	290
2011-09-15	28	29	28	28	194,000	280
2011-09-14	29	29	28	29	74,000	290
2011-09-13	29	29	28	29	38,000	290
2011-09-12	29	29	28	29	150,000	290
2011-09-09	30	31	30	30	84,000	300
2011-09-08	30	31	30	30	360,000	300
2011-09-07	28	33	28	30	907,000	300
2011-09-06	28	29	27	29	179,000	290
2011-09-05	28	29	27	29	88,000	290
2011-09-02	28	29	28	28	113,000	280
2011-09-01	28	29	28	28	25,000	280
2011-08-31	30	30	28	29	126,000	290
2011-08-30	29	30	28	30	226,000	300
2011-08-29	29	29	27	29	423,000	290
2011-08-26	28	29	28	29	122,000	290
2011-08-25	27	29	26	28	275,000	280
2011-08-24	27	27	26	26	116,000	260
2011-08-23	27	27	26	27	52,000	270
2011-08-22	27	27	26	26	134,000	260
2011-08-19	28	28	27	27	43,000	270
2011-08-18	28	29	27	28	108,000	280
2011-08-17	29	29	28	28	90,000	280
2011-08-16	28	29	28	28	158,000	280
2011-08-15	29	29	28	28	97,000	280
2011-08-12	29	30	28	29	230,000	290
2011-08-11	26	29	26	28	319,000	280
2011-08-10	28	29	27	27	188,000	270
2011-08-09	26	27	25	27	633,000	270
2011-08-08	28	28	27	27	408,000	270
2011-08-05	30	30	28	28	276,000	280
2011-08-04	30	30	30	30	40,000	300
2011-08-03	31	31	30	30	136,000	300
2011-08-02	32	32	31	31	165,000	310
2011-08-01	32	32	31	32	25,000	320
2011-07-29	33	33	31	32	154,000	320
2011-07-28	31	32	31	32	138,000	320
2011-07-27	32	32	32	32	93,000	320
2011-07-26	32	32	32	32	39,000	320
2011-07-25	32	33	32	32	82,000	320
2011-07-22	33	33	31	33	229,000	330
2011-07-21	32	33	31	33	142,000	330
2011-07-20	32	32	32	32	131,000	320
2011-07-19	32	33	31	32	212,000	320
2011-07-15	33	33	32	33	97,000	330
2011-07-14	33	33	32	33	49,000	330
2011-07-13	33	33	32	33	230,000	330
2011-07-12	33	34	33	33	656,000	330
2011-07-11	34	34	33	34	43,000	340
2011-07-08	33	34	33	34	92,000	340
2011-07-07	34	34	34	34	61,000	340
2011-07-06	34	35	33	34	279,000	340
2011-07-05	35	35	34	35	58,000	350
2011-07-04	35	35	34	35	131,000	350
2011-07-01	34	35	34	34	39,000	340
2011-06-30	34	35	34	34	89,000	340
2011-06-29	34	35	34	34	102,000	340
2011-06-28	34	35	34	34	54,000	340
2011-06-27	35	35	33	34	117,000	340
2011-06-24	34	34	33	34	116,000	340
2011-06-23	33	34	33	34	74,000	340
2011-06-22	33	34	32	34	151,000	340
2011-06-21	33	33	32	33	37,000	330
2011-06-20	33	34	32	33	199,000	330
2011-06-17	34	35	33	33	162,000	330
2011-06-16	33	34	32	33	254,000	330
2011-06-15	33	33	32	33	57,000	330
2011-06-14	33	33	32	32	90,000	320
2011-06-13	31	33	31	33	119,000	330
2011-06-10	32	32	31	32	155,000	320
2011-06-09	32	33	32	32	116,000	320
2011-06-08	33	33	32	33	245,000	330
2011-06-07	35	35	33	33	188,000	330
2011-06-06	35	36	35	35	99,000	350
2011-06-03	34	35	34	35	204,000	350
2011-06-02	33	39	33	35	2,397,000	350
2011-06-01	33	34	32	34	162,000	340
2011-05-31	34	34	32	33	248,000	330
2011-05-30	32	34	32	34	250,000	340
2011-05-27	32	33	32	32	179,000	320
2011-05-26	31	33	31	32	83,000	320
2011-05-25	31	33	31	31	489,000	310
2011-05-24	31	32	31	31	103,000	310
2011-05-23	33	33	31	33	320,000	330
2011-05-20	33	34	33	33	86,000	330
2011-05-19	33	34	32	34	263,000	340
2011-05-18	33	34	33	34	124,000	340
2011-05-17	34	35	32	33	274,000	330
2011-05-16	34	35	34	34	116,000	340
2011-05-13	35	36	34	35	146,000	350
2011-05-12	35	36	35	36	278,000	360
2011-05-11	36	36	34	36	468,000	360
2011-05-10	36	37	35	36	231,000	360
2011-05-09	37	37	35	37	380,000	370
2011-05-06	38	38	35	37	1,696,000	370
2011-05-02	39	40	38	39	1,086,000	390
2011-04-28	45	47	38	40	7,558,000	400
2011-04-27	34	38	34	38	1,733,000	380
2011-04-26	34	35	33	34	326,000	340
2011-04-25	35	36	33	34	663,000	340
2011-04-22	34	34	32	34	171,000	340
2011-04-21	33	34	32	34	487,000	340
2011-04-20	34	35	33	33	455,000	330
2011-04-19	34	35	33	35	580,000	350
2011-04-18	35	36	34	35	404,000	350
2011-04-15	38	38	34	36	600,000	360
2011-04-14	38	38	36	37	292,000	370
2011-04-13	36	38	35	38	307,000	380
2011-04-12	38	39	35	37	634,000	370
2011-04-11	37	39	37	38	485,000	380
2011-04-08	35	39	35	36	1,021,000	360
2011-04-07	36	36	35	35	521,000	350
2011-04-06	37	37	34	35	469,000	350
2011-04-05	39	39	35	38	998,000	380
2011-04-04	40	41	39	39	415,000	390
2011-04-01	40	41	40	40	679,000	400
2011-03-31	44	44	40	41	554,000	410
2011-03-30	46	47	41	41	1,269,000	410
2011-03-29	42	48	42	45	1,743,000	450
2011-03-28	50	52	39	46	3,409,000	460
2011-03-25	68	69	43	45	10,790,000	450
2011-03-24	32	49	31	48	7,010,000	480
2011-03-23	32	33	29	31	1,688,000	310
2011-03-22	28	32	27	31	2,040,000	310
2011-03-18	24	25	23	25	807,000	250
2011-03-17	21	23	20	22	1,175,000	220
2011-03-16	18	24	18	22	4,684,000	220
2011-03-15	31	32	21	27	480,000	270
2011-03-14	28	35	28	31	1,012,000	310
2011-03-11	29	31	29	31	259,000	310
2011-03-10	31	32	30	31	298,000	310
2011-03-09	29	32	29	32	347,000	320
2011-03-08	29	30	29	29	80,000	290
2011-03-07	29	29	29	29	23,000	290
2011-03-04	30	30	29	30	76,000	300
2011-03-03	30	30	30	30	20,000	300
2011-03-02	31	31	29	31	90,000	310
2011-03-01	30	31	30	31	55,000	310
2011-02-28	30	31	29	30	239,000	300
2011-02-25	30	31	30	30	290,000	300
2011-02-24	31	31	30	30	236,000	300
2011-02-23	29	31	29	31	213,000	310
2011-02-22	30	31	29	29	333,000	290
2011-02-21	29	30	28	29	168,000	290
2011-02-18	28	30	27	29	793,000	290
2011-02-17	27	27	27	27	61,000	270
2011-02-16	28	28	27	27	41,000	270
2011-02-15	27	28	27	27	262,000	270
2011-02-14	26	27	26	27	108,000	270
2011-02-10	26	26	25	26	98,000	260
2011-02-09	26	27	26	26	14,000	260
2011-02-08	26	26	25	26	42,000	260
2011-02-07	26	26	26	26	121,000	260
2011-02-04	26	26	26	26	165,000	260
2011-02-03	27	27	26	26	192,000	260
2011-02-02	26	27	26	27	74,000	270
2011-02-01	27	27	26	27	331,000	270
2011-01-31	27	28	27	28	507,000	280
2011-01-28	26	27	26	27	117,000	270
2011-01-27	27	27	26	26	98,000	260
2011-01-26	26	27	25	27	241,000	270
2011-01-25	27	27	27	27	53,000	270
2011-01-24	27	27	26	26	214,000	260
2011-01-21	26	27	26	27	9,000	270
2011-01-20	26	27	26	26	313,000	260
2011-01-19	26	27	26	26	33,000	260
2011-01-18	26	26	26	26	116,000	260
2011-01-17	26	27	26	26	35,000	260
2011-01-14	26	26	26	26	73,000	260
2011-01-13	26	27	26	27	37,000	270
2011-01-12	27	27	26	26	345,000	260
2011-01-11	26	26	26	26	6,000	260
2011-01-07	27	27	26	26	11,000	260
2011-01-06	26	27	26	26	547,000	260
2011-01-05	26	28	26	28	71,000	280
2011-01-04	27	28	26	27	94,000	270

分割・併合履歴： [2018-09-26]1株→0.1株