1850 南海辰村建設(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	42	43	38	43	1,731,000	430
2012-12-27	39	42	39	41	2,331,000	410
2012-12-26	37	38	36	37	415,000	370
2012-12-25	37	38	36	37	323,000	370
2012-12-21	37	38	36	36	468,000	360
2012-12-20	38	38	36	37	494,000	370
2012-12-19	36	39	35	38	1,027,000	380
2012-12-18	37	37	34	36	1,091,000	360
2012-12-17	38	38	36	38	426,000	380
2012-12-14	36	38	36	38	651,000	380
2012-12-13	36	37	35	36	206,000	360
2012-12-12	36	37	35	35	270,000	350
2012-12-11	36	37	34	37	521,000	370
2012-12-10	36	38	35	37	1,241,000	370
2012-12-07	34	35	33	35	299,000	350
2012-12-06	34	35	34	34	298,000	340
2012-12-05	33	35	33	33	323,000	330
2012-12-04	35	35	33	34	321,000	340
2012-12-03	35	35	33	35	753,000	350
2012-11-30	31	35	31	33	1,053,000	330
2012-11-29	30	31	30	30	137,000	300
2012-11-28	30	30	29	30	312,000	300
2012-11-27	30	31	30	30	372,000	300
2012-11-26	30	32	30	30	873,000	300
2012-11-22	31	32	30	30	815,000	300
2012-11-21	30	31	30	30	92,000	300
2012-11-20	31	31	30	30	432,000	300
2012-11-19	31	31	30	30	257,000	300
2012-11-16	30	31	29	31	360,000	310
2012-11-15	29	30	29	30	130,000	300
2012-11-14	29	29	28	28	57,000	280
2012-11-13	29	29	28	29	50,000	290
2012-11-12	29	29	28	29	138,000	290
2012-11-09	29	29	29	29	11,000	290
2012-11-08	28	29	28	29	48,000	290
2012-11-07	29	29	28	29	58,000	290
2012-11-06	29	30	29	29	123,000	290
2012-11-05	29	30	29	29	17,000	290
2012-11-02	29	29	29	29	28,000	290
2012-11-01	30	30	29	29	17,000	290
2012-10-31	31	31	29	30	82,000	300
2012-10-30	30	30	30	30	32,000	300
2012-10-29	30	30	30	30	139,000	300
2012-10-26	31	31	29	30	212,000	300
2012-10-25	30	30	29	30	474,000	300
2012-10-24	29	30	29	29	63,000	290
2012-10-23	29	29	28	29	216,000	290
2012-10-22	28	29	28	28	64,000	280
2012-10-19	29	29	28	28	99,000	280
2012-10-18	28	29	28	29	4,000	290
2012-10-17	27	29	27	28	294,000	280
2012-10-16	27	28	27	28	67,000	280
2012-10-15	27	28	27	27	43,000	270
2012-10-12	27	28	27	27	55,000	270
2012-10-11	27	27	27	27	54,000	270
2012-10-10	28	28	28	28	191,000	280
2012-10-09	29	29	28	28	23,000	280
2012-10-05	29	29	29	29	22,000	290
2012-10-04	28	29	28	29	53,000	290
2012-10-03	28	29	28	28	115,000	280
2012-10-02	28	30	28	30	213,000	300
2012-10-01	30	30	29	29	235,000	290
2012-09-28	29	31	29	29	618,000	290
2012-09-27	28	29	28	29	116,000	290
2012-09-26	28	28	27	28	27,000	280
2012-09-25	28	28	28	28	84,000	280
2012-09-24	29	29	28	28	41,000	280
2012-09-21	28	29	28	28	105,000	280
2012-09-20	28	29	28	28	87,000	280
2012-09-19	28	28	28	28	40,000	280
2012-09-18	27	29	27	28	109,000	280
2012-09-14	27	28	27	28	36,000	280
2012-09-13	27	28	27	27	55,000	270
2012-09-12	26	27	26	27	304,000	270
2012-09-11	26	27	26	27	68,000	270
2012-09-10	26	27	26	27	53,000	270
2012-09-07	27	27	27	27	36,000	270
2012-09-06	27	27	26	27	35,000	270
2012-09-05	27	27	27	27	284,000	270
2012-09-04	27	28	27	27	120,000	270
2012-09-03	28	28	27	28	113,000	280
2012-08-31	28	28	27	28	104,000	280
2012-08-30	28	30	27	28	573,000	280
2012-08-29	27	27	27	27	276,000	270
2012-08-28	27	27	27	27	17,000	270
2012-08-27	27	28	27	27	29,000	270
2012-08-24	28	28	27	27	107,000	270
2012-08-23	28	28	27	28	198,000	280
2012-08-22	29	29	27	28	468,000	280
2012-08-21	27	29	27	28	186,000	280
2012-08-20	27	28	27	27	54,000	270
2012-08-17	27	28	27	27	58,000	270
2012-08-16	27	28	27	27	42,000	270
2012-08-15	27	27	27	27	91,000	270
2012-08-14	27	28	27	27	187,000	270
2012-08-13	27	27	27	27	11,000	270
2012-08-10	28	28	27	27	49,000	270
2012-08-09	27	27	27	27	6,000	270
2012-08-08	28	28	27	27	34,000	270
2012-08-07	27	28	27	27	23,000	270
2012-08-06	27	27	27	27	63,000	270
2012-08-03	27	27	26	27	265,000	270
2012-08-02	27	28	27	27	44,000	270
2012-08-01	27	28	27	27	18,000	270
2012-07-31	28	28	27	28	132,000	280
2012-07-30	29	29	28	28	63,000	280
2012-07-27	28	29	28	28	68,000	280
2012-07-26	26	28	26	28	266,000	280
2012-07-25	27	27	26	27	141,000	270
2012-07-24	28	28	27	27	156,000	270
2012-07-23	27	28	27	28	264,000	280
2012-07-20	28	29	28	28	114,000	280
2012-07-19	28	28	28	28	84,000	280
2012-07-18	28	28	28	28	143,000	280
2012-07-17	29	30	28	28	255,000	280
2012-07-13	29	30	29	29	49,000	290
2012-07-12	29	30	29	29	128,000	290
2012-07-11	29	30	29	29	222,000	290
2012-07-10	30	30	29	30	100,000	300
2012-07-09	30	31	30	30	65,000	300
2012-07-06	31	31	30	31	212,000	310
2012-07-05	31	32	31	31	164,000	310
2012-07-04	32	32	31	31	118,000	310
2012-07-03	31	32	31	32	281,000	320
2012-07-02	30	32	30	30	247,000	300
2012-06-29	31	31	30	30	24,000	300
2012-06-28	31	31	30	30	96,000	300
2012-06-27	30	30	29	30	159,000	300
2012-06-26	31	31	29	31	603,000	310
2012-06-25	32	32	31	32	206,000	320
2012-06-22	30	32	30	32	495,000	320
2012-06-21	30	31	29	30	188,000	300
2012-06-20	29	30	28	30	273,000	300
2012-06-19	28	28	27	28	57,000	280
2012-06-18	26	28	26	28	218,000	280
2012-06-15	27	27	26	26	91,000	260
2012-06-14	27	27	26	27	224,000	270
2012-06-13	28	28	27	27	83,000	270
2012-06-12	28	28	27	28	30,000	280
2012-06-11	29	29	28	28	132,000	280
2012-06-08	29	29	27	29	127,000	290
2012-06-07	25	30	25	28	1,021,000	280
2012-06-06	25	26	25	26	58,000	260
2012-06-05	25	25	25	25	77,000	250
2012-06-04	26	26	24	25	309,000	250
2012-06-01	26	27	26	26	104,000	260
2012-05-31	26	26	26	26	57,000	260
2012-05-30	27	27	26	27	52,000	270
2012-05-29	27	27	26	27	22,000	270
2012-05-28	28	28	27	27	281,000	270
2012-05-25	27	28	26	28	115,000	280
2012-05-24	27	27	26	27	16,000	270
2012-05-23	27	27	26	27	56,000	270
2012-05-22	27	27	27	27	31,000	270
2012-05-21	26	27	26	27	43,000	270
2012-05-18	25	26	25	26	93,000	260
2012-05-17	26	27	25	26	75,000	260
2012-05-16	26	26	25	26	126,000	260
2012-05-15	27	27	25	26	650,000	260
2012-05-14	28	28	27	28	766,000	280
2012-05-11	29	29	28	29	131,000	290
2012-05-10	28	29	27	29	317,000	290
2012-05-09	29	29	28	29	235,000	290
2012-05-08	30	30	29	30	99,000	300
2012-05-07	30	31	29	30	194,000	300
2012-05-02	31	32	31	31	147,000	310
2012-05-01	31	32	31	31	30,000	310
2012-04-27	31	31	31	31	92,000	310
2012-04-26	31	32	31	31	46,000	310
2012-04-25	31	32	31	31	58,000	310
2012-04-24	31	31	31	31	78,000	310
2012-04-23	32	32	31	31	232,000	310
2012-04-20	33	33	31	31	118,000	310
2012-04-19	32	33	32	32	114,000	320
2012-04-18	32	32	31	32	167,000	320
2012-04-17	32	33	31	32	158,000	320
2012-04-16	32	32	32	32	76,000	320
2012-04-13	32	33	31	32	331,000	320
2012-04-12	32	33	32	32	55,000	320
2012-04-11	33	33	32	32	138,000	320
2012-04-10	33	34	33	33	151,000	330
2012-04-09	33	34	33	33	96,000	330
2012-04-06	33	34	33	33	71,000	330
2012-04-05	34	34	33	34	350,000	340
2012-04-04	35	35	34	35	170,000	350
2012-04-03	35	35	35	35	64,000	350
2012-04-02	35	36	35	35	20,000	350
2012-03-30	35	36	35	35	131,000	350
2012-03-29	35	36	34	36	180,000	360
2012-03-28	36	36	35	36	59,000	360
2012-03-27	36	36	35	36	213,000	360
2012-03-26	37	37	35	36	256,000	360
2012-03-23	37	37	35	36	493,000	360
2012-03-22	34	38	33	38	1,502,000	380
2012-03-21	35	35	33	34	1,091,000	340
2012-03-19	36	36	35	36	346,000	360
2012-03-16	37	37	36	36	130,000	360
2012-03-15	37	38	36	37	600,000	370
2012-03-14	38	38	37	37	111,000	370
2012-03-13	37	38	37	37	164,000	370
2012-03-12	38	38	37	37	167,000	370
2012-03-09	38	38	37	37	183,000	370
2012-03-08	37	38	36	38	188,000	380
2012-03-07	37	37	36	37	118,000	370
2012-03-06	37	38	37	37	340,000	370
2012-03-05	37	39	37	37	481,000	370
2012-03-02	38	38	36	37	151,000	370
2012-03-01	37	38	36	38	209,000	380
2012-02-29	37	38	37	37	178,000	370
2012-02-28	37	37	36	37	253,000	370
2012-02-27	37	39	37	38	675,000	380
2012-02-24	37	38	36	37	242,000	370
2012-02-23	38	38	37	37	128,000	370
2012-02-22	38	38	37	38	264,000	380
2012-02-21	37	38	37	37	362,000	370
2012-02-20	36	38	36	37	498,000	370
2012-02-17	36	37	35	37	222,000	370
2012-02-16	36	37	35	36	248,000	360
2012-02-15	36	37	35	36	243,000	360
2012-02-14	35	37	35	36	546,000	360
2012-02-13	36	36	35	35	528,000	350
2012-02-10	37	37	36	36	159,000	360
2012-02-09	37	38	36	37	234,000	370
2012-02-08	39	39	36	37	679,000	370
2012-02-07	36	39	36	38	1,009,000	380
2012-02-06	37	37	35	36	313,000	360
2012-02-03	37	37	35	37	1,214,000	370
2012-02-02	38	39	36	36	660,000	360
2012-02-01	38	39	37	37	781,000	370
2012-01-31	38	39	36	38	1,876,000	380
2012-01-30	41	41	40	40	605,000	400
2012-01-27	42	42	39	40	719,000	400
2012-01-26	40	43	39	42	1,608,000	420
2012-01-25	40	41	39	41	776,000	410
2012-01-24	40	41	38	39	1,209,000	390
2012-01-23	40	41	39	41	539,000	410
2012-01-20	40	40	38	39	1,062,000	390
2012-01-19	41	41	39	41	1,700,000	410
2012-01-18	42	45	41	42	4,078,000	420
2012-01-17	37	41	36	41	2,462,000	410
2012-01-16	35	38	33	37	1,281,000	370
2012-01-13	36	36	35	35	610,000	350
2012-01-12	38	39	35	37	1,256,000	370
2012-01-11	40	41	38	39	1,547,000	390
2012-01-10	37	40	35	39	1,871,000	390
2012-01-06	43	43	37	37	2,201,000	370
2012-01-05	42	44	40	43	3,743,000	430
2012-01-04	37	45	35	42	6,093,000	420

分割・併合履歴： [2018-09-26]1株→0.1株