1850 南海辰村建設(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 64 | 69 | 64 | 67 | 1,306,000 | 670 |
| 2013-12-27 | 64 | 64 | 61 | 63 | 744,000 | 630 |
| 2013-12-26 | 60 | 63 | 59 | 63 | 801,000 | 630 |
| 2013-12-25 | 59 | 60 | 58 | 60 | 861,000 | 600 |
| 2013-12-24 | 60 | 60 | 58 | 58 | 366,000 | 580 |
| 2013-12-20 | 59 | 59 | 58 | 59 | 252,000 | 590 |
| 2013-12-19 | 60 | 61 | 59 | 60 | 307,000 | 600 |
| 2013-12-18 | 59 | 60 | 59 | 59 | 419,000 | 590 |
| 2013-12-17 | 61 | 61 | 59 | 59 | 284,000 | 590 |
| 2013-12-16 | 62 | 63 | 60 | 61 | 306,000 | 610 |
| 2013-12-13 | 63 | 63 | 62 | 63 | 414,000 | 630 |
| 2013-12-12 | 63 | 63 | 62 | 62 | 232,000 | 620 |
| 2013-12-11 | 61 | 64 | 61 | 63 | 783,000 | 630 |
| 2013-12-10 | 62 | 62 | 61 | 62 | 190,000 | 620 |
| 2013-12-09 | 63 | 63 | 62 | 62 | 506,000 | 620 |
| 2013-12-06 | 63 | 64 | 62 | 63 | 926,000 | 630 |
| 2013-12-05 | 64 | 64 | 63 | 63 | 438,000 | 630 |
| 2013-12-04 | 64 | 64 | 63 | 64 | 200,000 | 640 |
| 2013-12-03 | 64 | 65 | 63 | 64 | 343,000 | 640 |
| 2013-12-02 | 65 | 65 | 63 | 65 | 339,000 | 650 |
| 2013-11-29 | 65 | 66 | 64 | 65 | 350,000 | 650 |
| 2013-11-28 | 64 | 65 | 64 | 65 | 363,000 | 650 |
| 2013-11-27 | 65 | 65 | 64 | 64 | 251,000 | 640 |
| 2013-11-26 | 64 | 66 | 63 | 65 | 257,000 | 650 |
| 2013-11-25 | 65 | 65 | 63 | 65 | 457,000 | 650 |
| 2013-11-22 | 65 | 65 | 64 | 65 | 237,000 | 650 |
| 2013-11-21 | 66 | 66 | 65 | 65 | 351,000 | 650 |
| 2013-11-20 | 66 | 67 | 65 | 66 | 461,000 | 660 |
| 2013-11-19 | 66 | 68 | 65 | 65 | 726,000 | 650 |
| 2013-11-18 | 67 | 67 | 66 | 66 | 618,000 | 660 |
| 2013-11-15 | 66 | 67 | 65 | 66 | 397,000 | 660 |
| 2013-11-14 | 64 | 66 | 64 | 66 | 536,000 | 660 |
| 2013-11-13 | 65 | 65 | 64 | 64 | 328,000 | 640 |
| 2013-11-12 | 65 | 66 | 64 | 64 | 278,000 | 640 |
| 2013-11-11 | 68 | 68 | 65 | 65 | 366,000 | 650 |
| 2013-11-08 | 67 | 68 | 66 | 67 | 532,000 | 670 |
| 2013-11-07 | 67 | 69 | 66 | 68 | 1,485,000 | 680 |
| 2013-11-06 | 64 | 67 | 63 | 67 | 1,505,000 | 670 |
| 2013-11-05 | 68 | 68 | 64 | 65 | 1,727,000 | 650 |
| 2013-11-01 | 68 | 70 | 64 | 66 | 2,140,000 | 660 |
| 2013-10-31 | 71 | 73 | 67 | 70 | 7,668,000 | 700 |
| 2013-10-30 | 82 | 94 | 75 | 84 | 22,063,000 | 840 |
| 2013-10-29 | 69 | 75 | 67 | 75 | 3,184,000 | 750 |
| 2013-10-28 | 69 | 70 | 67 | 70 | 1,157,000 | 700 |
| 2013-10-25 | 67 | 70 | 64 | 67 | 2,380,000 | 670 |
| 2013-10-24 | 63 | 66 | 62 | 66 | 631,000 | 660 |
| 2013-10-23 | 64 | 65 | 63 | 63 | 942,000 | 630 |
| 2013-10-22 | 62 | 64 | 62 | 64 | 910,000 | 640 |
| 2013-10-21 | 61 | 62 | 60 | 61 | 520,000 | 610 |
| 2013-10-18 | 60 | 61 | 59 | 61 | 556,000 | 610 |
| 2013-10-17 | 59 | 60 | 58 | 59 | 760,000 | 590 |
| 2013-10-16 | 58 | 58 | 56 | 58 | 257,000 | 580 |
| 2013-10-15 | 58 | 59 | 57 | 58 | 496,000 | 580 |
| 2013-10-11 | 57 | 58 | 56 | 58 | 350,000 | 580 |
| 2013-10-10 | 56 | 59 | 55 | 57 | 733,000 | 570 |
| 2013-10-09 | 55 | 56 | 54 | 56 | 441,000 | 560 |
| 2013-10-08 | 53 | 55 | 52 | 54 | 810,000 | 540 |
| 2013-10-07 | 57 | 57 | 52 | 53 | 613,000 | 530 |
| 2013-10-04 | 58 | 58 | 57 | 57 | 319,000 | 570 |
| 2013-10-03 | 60 | 60 | 58 | 59 | 1,731,000 | 590 |
| 2013-10-02 | 59 | 60 | 58 | 59 | 773,000 | 590 |
| 2013-10-01 | 59 | 61 | 58 | 59 | 664,000 | 590 |
| 2013-09-30 | 60 | 61 | 58 | 59 | 450,000 | 590 |
| 2013-09-27 | 62 | 62 | 59 | 60 | 963,000 | 600 |
| 2013-09-26 | 58 | 62 | 57 | 61 | 2,509,000 | 610 |
| 2013-09-25 | 64 | 64 | 58 | 59 | 2,044,000 | 590 |
| 2013-09-24 | 66 | 67 | 63 | 64 | 1,174,000 | 640 |
| 2013-09-20 | 67 | 69 | 65 | 67 | 2,620,000 | 670 |
| 2013-09-19 | 65 | 67 | 61 | 66 | 3,332,000 | 660 |
| 2013-09-18 | 70 | 76 | 62 | 63 | 6,402,000 | 630 |
| 2013-09-17 | 57 | 83 | 57 | 70 | 26,595,000 | 700 |
| 2013-09-13 | 55 | 55 | 53 | 55 | 2,401,000 | 550 |
| 2013-09-12 | 50 | 56 | 49 | 55 | 3,204,000 | 550 |
| 2013-09-11 | 58 | 60 | 50 | 52 | 5,585,000 | 520 |
| 2013-09-10 | 45 | 54 | 45 | 53 | 4,833,000 | 530 |
| 2013-09-09 | 45 | 46 | 44 | 45 | 697,000 | 450 |
| 2013-09-06 | 42 | 42 | 41 | 42 | 327,000 | 420 |
| 2013-09-05 | 43 | 44 | 43 | 43 | 185,000 | 430 |
| 2013-09-04 | 43 | 43 | 42 | 43 | 128,000 | 430 |
| 2013-09-03 | 43 | 44 | 42 | 43 | 166,000 | 430 |
| 2013-09-02 | 42 | 44 | 42 | 43 | 232,000 | 430 |
| 2013-08-30 | 42 | 42 | 41 | 42 | 126,000 | 420 |
| 2013-08-29 | 40 | 42 | 40 | 42 | 215,000 | 420 |
| 2013-08-28 | 41 | 41 | 40 | 40 | 458,000 | 400 |
| 2013-08-27 | 42 | 43 | 42 | 43 | 167,000 | 430 |
| 2013-08-26 | 42 | 42 | 41 | 41 | 80,000 | 410 |
| 2013-08-23 | 42 | 43 | 41 | 41 | 170,000 | 410 |
| 2013-08-22 | 41 | 42 | 40 | 42 | 155,000 | 420 |
| 2013-08-21 | 40 | 41 | 40 | 41 | 40,000 | 410 |
| 2013-08-20 | 41 | 42 | 40 | 41 | 110,000 | 410 |
| 2013-08-19 | 41 | 42 | 41 | 41 | 124,000 | 410 |
| 2013-08-16 | 41 | 42 | 40 | 42 | 32,000 | 420 |
| 2013-08-15 | 41 | 41 | 41 | 41 | 126,000 | 410 |
| 2013-08-14 | 41 | 42 | 41 | 41 | 52,000 | 410 |
| 2013-08-13 | 41 | 42 | 41 | 42 | 149,000 | 420 |
| 2013-08-12 | 41 | 42 | 41 | 41 | 49,000 | 410 |
| 2013-08-09 | 42 | 42 | 41 | 42 | 19,000 | 420 |
| 2013-08-08 | 42 | 43 | 41 | 41 | 57,000 | 410 |
| 2013-08-07 | 42 | 42 | 41 | 42 | 129,000 | 420 |
| 2013-08-06 | 42 | 43 | 42 | 42 | 103,000 | 420 |
| 2013-08-05 | 42 | 43 | 42 | 42 | 176,000 | 420 |
| 2013-08-02 | 42 | 43 | 41 | 42 | 132,000 | 420 |
| 2013-08-01 | 40 | 41 | 40 | 41 | 232,000 | 410 |
| 2013-07-31 | 42 | 43 | 41 | 42 | 201,000 | 420 |
| 2013-07-30 | 40 | 42 | 40 | 41 | 192,000 | 410 |
| 2013-07-29 | 44 | 44 | 41 | 41 | 321,000 | 410 |
| 2013-07-26 | 45 | 45 | 42 | 43 | 448,000 | 430 |
| 2013-07-25 | 46 | 46 | 45 | 45 | 214,000 | 450 |
| 2013-07-24 | 44 | 46 | 44 | 46 | 79,000 | 460 |
| 2013-07-23 | 45 | 46 | 45 | 46 | 51,000 | 460 |
| 2013-07-22 | 44 | 46 | 44 | 46 | 122,000 | 460 |
| 2013-07-19 | 45 | 46 | 44 | 44 | 140,000 | 440 |
| 2013-07-18 | 45 | 46 | 44 | 46 | 130,000 | 460 |
| 2013-07-17 | 45 | 46 | 45 | 46 | 15,000 | 460 |
| 2013-07-16 | 47 | 47 | 45 | 45 | 172,000 | 450 |
| 2013-07-12 | 46 | 46 | 45 | 46 | 109,000 | 460 |
| 2013-07-11 | 44 | 46 | 44 | 46 | 162,000 | 460 |
| 2013-07-10 | 46 | 46 | 45 | 45 | 339,000 | 450 |
| 2013-07-09 | 46 | 47 | 45 | 47 | 230,000 | 470 |
| 2013-07-08 | 47 | 48 | 45 | 45 | 536,000 | 450 |
| 2013-07-05 | 46 | 46 | 44 | 46 | 600,000 | 460 |
| 2013-07-04 | 42 | 46 | 41 | 44 | 1,185,000 | 440 |
| 2013-07-03 | 42 | 42 | 41 | 42 | 298,000 | 420 |
| 2013-07-02 | 41 | 43 | 39 | 41 | 752,000 | 410 |
| 2013-07-01 | 40 | 41 | 39 | 40 | 186,000 | 400 |
| 2013-06-28 | 38 | 40 | 38 | 40 | 239,000 | 400 |
| 2013-06-27 | 38 | 39 | 36 | 39 | 302,000 | 390 |
| 2013-06-26 | 39 | 39 | 37 | 37 | 323,000 | 370 |
| 2013-06-25 | 39 | 40 | 38 | 39 | 141,000 | 390 |
| 2013-06-24 | 40 | 40 | 39 | 40 | 32,000 | 400 |
| 2013-06-21 | 40 | 40 | 38 | 39 | 287,000 | 390 |
| 2013-06-20 | 41 | 41 | 40 | 40 | 61,000 | 400 |
| 2013-06-19 | 40 | 41 | 40 | 41 | 97,000 | 410 |
| 2013-06-18 | 40 | 41 | 39 | 40 | 101,000 | 400 |
| 2013-06-17 | 39 | 40 | 39 | 40 | 140,000 | 400 |
| 2013-06-14 | 39 | 40 | 39 | 39 | 100,000 | 390 |
| 2013-06-13 | 39 | 40 | 38 | 38 | 347,000 | 380 |
| 2013-06-12 | 39 | 40 | 39 | 40 | 159,000 | 400 |
| 2013-06-11 | 41 | 41 | 40 | 40 | 180,000 | 400 |
| 2013-06-10 | 39 | 40 | 39 | 40 | 325,000 | 400 |
| 2013-06-07 | 38 | 40 | 36 | 38 | 974,000 | 380 |
| 2013-06-06 | 45 | 46 | 38 | 40 | 1,609,000 | 400 |
| 2013-06-05 | 47 | 47 | 46 | 46 | 286,000 | 460 |
| 2013-06-04 | 46 | 46 | 45 | 46 | 341,000 | 460 |
| 2013-06-03 | 46 | 47 | 46 | 46 | 115,000 | 460 |
| 2013-05-31 | 47 | 49 | 47 | 47 | 391,000 | 470 |
| 2013-05-30 | 47 | 48 | 46 | 47 | 185,000 | 470 |
| 2013-05-29 | 48 | 48 | 47 | 47 | 267,000 | 470 |
| 2013-05-28 | 47 | 48 | 47 | 47 | 123,000 | 470 |
| 2013-05-27 | 49 | 49 | 47 | 48 | 449,000 | 480 |
| 2013-05-24 | 49 | 50 | 47 | 49 | 544,000 | 490 |
| 2013-05-23 | 51 | 52 | 48 | 49 | 802,000 | 490 |
| 2013-05-22 | 51 | 52 | 50 | 52 | 566,000 | 520 |
| 2013-05-21 | 51 | 52 | 50 | 51 | 137,000 | 510 |
| 2013-05-20 | 51 | 52 | 51 | 51 | 437,000 | 510 |
| 2013-05-17 | 48 | 50 | 48 | 50 | 595,000 | 500 |
| 2013-05-16 | 49 | 50 | 46 | 48 | 934,000 | 480 |
| 2013-05-15 | 51 | 52 | 49 | 51 | 888,000 | 510 |
| 2013-05-14 | 51 | 52 | 51 | 51 | 395,000 | 510 |
| 2013-05-13 | 52 | 52 | 51 | 51 | 559,000 | 510 |
| 2013-05-10 | 52 | 53 | 51 | 51 | 350,000 | 510 |
| 2013-05-09 | 54 | 54 | 51 | 51 | 493,000 | 510 |
| 2013-05-08 | 54 | 54 | 52 | 53 | 451,000 | 530 |
| 2013-05-07 | 53 | 54 | 53 | 54 | 401,000 | 540 |
| 2013-05-02 | 52 | 53 | 52 | 52 | 510,000 | 520 |
| 2013-05-01 | 52 | 53 | 52 | 52 | 262,000 | 520 |
| 2013-04-30 | 51 | 53 | 51 | 52 | 356,000 | 520 |
| 2013-04-26 | 54 | 54 | 51 | 51 | 544,000 | 510 |
| 2013-04-25 | 55 | 55 | 53 | 54 | 898,000 | 540 |
| 2013-04-24 | 55 | 56 | 54 | 56 | 2,669,000 | 560 |
| 2013-04-23 | 56 | 57 | 53 | 55 | 3,696,000 | 550 |
| 2013-04-22 | 51 | 54 | 50 | 53 | 1,886,000 | 530 |
| 2013-04-19 | 50 | 51 | 49 | 50 | 539,000 | 500 |
| 2013-04-18 | 50 | 51 | 50 | 50 | 240,000 | 500 |
| 2013-04-17 | 51 | 52 | 50 | 51 | 561,000 | 510 |
| 2013-04-16 | 50 | 51 | 49 | 51 | 503,000 | 510 |
| 2013-04-15 | 52 | 52 | 50 | 50 | 456,000 | 500 |
| 2013-04-12 | 53 | 53 | 50 | 52 | 997,000 | 520 |
| 2013-04-11 | 53 | 55 | 52 | 53 | 2,455,000 | 530 |
| 2013-04-10 | 50 | 53 | 49 | 53 | 1,490,000 | 530 |
| 2013-04-09 | 51 | 51 | 49 | 50 | 732,000 | 500 |
| 2013-04-08 | 48 | 50 | 47 | 50 | 992,000 | 500 |
| 2013-04-05 | 47 | 48 | 47 | 48 | 538,000 | 480 |
| 2013-04-04 | 45 | 47 | 45 | 47 | 470,000 | 470 |
| 2013-04-03 | 44 | 46 | 44 | 46 | 345,000 | 460 |
| 2013-04-02 | 43 | 44 | 42 | 43 | 476,000 | 430 |
| 2013-04-01 | 46 | 46 | 44 | 44 | 335,000 | 440 |
| 2013-03-29 | 47 | 48 | 46 | 46 | 445,000 | 460 |
| 2013-03-28 | 48 | 49 | 47 | 47 | 211,000 | 470 |
| 2013-03-27 | 48 | 49 | 47 | 49 | 236,000 | 490 |
| 2013-03-26 | 50 | 50 | 48 | 49 | 369,000 | 490 |
| 2013-03-25 | 49 | 50 | 48 | 49 | 589,000 | 490 |
| 2013-03-22 | 48 | 52 | 48 | 51 | 1,568,000 | 510 |
| 2013-03-21 | 49 | 49 | 47 | 49 | 294,000 | 490 |
| 2013-03-19 | 48 | 49 | 48 | 48 | 277,000 | 480 |
| 2013-03-18 | 48 | 49 | 48 | 48 | 143,000 | 480 |
| 2013-03-15 | 49 | 49 | 47 | 48 | 558,000 | 480 |
| 2013-03-14 | 47 | 50 | 47 | 49 | 408,000 | 490 |
| 2013-03-13 | 50 | 50 | 47 | 47 | 553,000 | 470 |
| 2013-03-12 | 51 | 51 | 49 | 50 | 331,000 | 500 |
| 2013-03-11 | 50 | 51 | 49 | 51 | 426,000 | 510 |
| 2013-03-08 | 50 | 51 | 49 | 51 | 321,000 | 510 |
| 2013-03-07 | 51 | 51 | 49 | 49 | 183,000 | 490 |
| 2013-03-06 | 52 | 52 | 50 | 51 | 400,000 | 510 |
| 2013-03-05 | 51 | 52 | 50 | 52 | 479,000 | 520 |
| 2013-03-04 | 49 | 52 | 49 | 51 | 714,000 | 510 |
| 2013-03-01 | 49 | 49 | 48 | 49 | 147,000 | 490 |
| 2013-02-28 | 47 | 49 | 47 | 49 | 376,000 | 490 |
| 2013-02-27 | 47 | 48 | 46 | 47 | 316,000 | 470 |
| 2013-02-26 | 46 | 47 | 46 | 47 | 149,000 | 470 |
| 2013-02-25 | 47 | 48 | 46 | 48 | 128,000 | 480 |
| 2013-02-22 | 48 | 48 | 46 | 47 | 333,000 | 470 |
| 2013-02-21 | 48 | 49 | 47 | 47 | 312,000 | 470 |
| 2013-02-20 | 48 | 49 | 48 | 48 | 190,000 | 480 |
| 2013-02-19 | 47 | 50 | 47 | 49 | 536,000 | 490 |
| 2013-02-18 | 45 | 47 | 44 | 47 | 541,000 | 470 |
| 2013-02-15 | 46 | 47 | 41 | 45 | 1,165,000 | 450 |
| 2013-02-14 | 48 | 48 | 46 | 46 | 296,000 | 460 |
| 2013-02-13 | 51 | 51 | 47 | 48 | 1,092,000 | 480 |
| 2013-02-12 | 53 | 53 | 51 | 51 | 313,000 | 510 |
| 2013-02-08 | 52 | 53 | 51 | 53 | 517,000 | 530 |
| 2013-02-07 | 53 | 54 | 52 | 53 | 363,000 | 530 |
| 2013-02-06 | 54 | 55 | 52 | 53 | 937,000 | 530 |
| 2013-02-05 | 54 | 55 | 52 | 55 | 1,058,000 | 550 |
| 2013-02-04 | 52 | 53 | 52 | 53 | 656,000 | 530 |
| 2013-02-01 | 51 | 52 | 50 | 52 | 393,000 | 520 |
| 2013-01-31 | 52 | 53 | 50 | 51 | 1,798,000 | 510 |
| 2013-01-30 | 51 | 55 | 51 | 55 | 2,042,000 | 550 |
| 2013-01-29 | 50 | 52 | 49 | 52 | 525,000 | 520 |
| 2013-01-28 | 51 | 54 | 50 | 50 | 2,622,000 | 500 |
| 2013-01-25 | 44 | 52 | 44 | 50 | 2,853,000 | 500 |
| 2013-01-24 | 44 | 45 | 43 | 44 | 632,000 | 440 |
| 2013-01-23 | 48 | 48 | 45 | 45 | 768,000 | 450 |
| 2013-01-22 | 49 | 49 | 47 | 48 | 514,000 | 480 |
| 2013-01-21 | 50 | 50 | 49 | 49 | 462,000 | 490 |
| 2013-01-18 | 49 | 51 | 49 | 50 | 546,000 | 500 |
| 2013-01-17 | 52 | 52 | 48 | 49 | 1,045,000 | 490 |
| 2013-01-16 | 54 | 54 | 50 | 51 | 1,310,000 | 510 |
| 2013-01-15 | 56 | 56 | 54 | 54 | 1,254,000 | 540 |
| 2013-01-11 | 57 | 58 | 55 | 55 | 1,106,000 | 550 |
| 2013-01-10 | 59 | 59 | 55 | 55 | 2,095,000 | 550 |
| 2013-01-09 | 53 | 62 | 51 | 57 | 7,626,000 | 570 |
| 2013-01-08 | 46 | 55 | 45 | 53 | 3,912,000 | 530 |
| 2013-01-07 | 45 | 46 | 44 | 45 | 1,162,000 | 450 |
| 2013-01-04 | 44 | 45 | 43 | 45 | 1,251,000 | 450 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
