1850 南海辰村建設(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 70 | 71 | 68 | 70 | 1,203,000 | 700 |
| 2014-12-29 | 70 | 73 | 68 | 70 | 3,520,000 | 700 |
| 2014-12-26 | 67 | 70 | 67 | 69 | 1,008,000 | 690 |
| 2014-12-25 | 66 | 68 | 65 | 67 | 754,000 | 670 |
| 2014-12-24 | 67 | 68 | 65 | 65 | 721,000 | 650 |
| 2014-12-22 | 68 | 68 | 66 | 67 | 583,000 | 670 |
| 2014-12-19 | 67 | 72 | 66 | 68 | 4,212,000 | 680 |
| 2014-12-18 | 64 | 66 | 64 | 65 | 675,000 | 650 |
| 2014-12-17 | 62 | 64 | 62 | 64 | 276,000 | 640 |
| 2014-12-16 | 65 | 65 | 63 | 64 | 603,000 | 640 |
| 2014-12-15 | 68 | 69 | 65 | 65 | 2,269,000 | 650 |
| 2014-12-12 | 66 | 70 | 66 | 68 | 3,209,000 | 680 |
| 2014-12-11 | 64 | 66 | 63 | 65 | 293,000 | 650 |
| 2014-12-10 | 65 | 65 | 64 | 65 | 129,000 | 650 |
| 2014-12-09 | 65 | 66 | 64 | 65 | 461,000 | 650 |
| 2014-12-08 | 64 | 66 | 64 | 65 | 763,000 | 650 |
| 2014-12-05 | 64 | 64 | 63 | 64 | 105,000 | 640 |
| 2014-12-04 | 64 | 65 | 63 | 64 | 270,000 | 640 |
| 2014-12-03 | 66 | 66 | 64 | 65 | 247,000 | 650 |
| 2014-12-02 | 65 | 66 | 64 | 65 | 547,000 | 650 |
| 2014-12-01 | 63 | 64 | 63 | 64 | 278,000 | 640 |
| 2014-11-28 | 64 | 65 | 63 | 64 | 220,000 | 640 |
| 2014-11-27 | 64 | 65 | 63 | 64 | 205,000 | 640 |
| 2014-11-26 | 62 | 64 | 62 | 64 | 138,000 | 640 |
| 2014-11-25 | 64 | 64 | 62 | 62 | 158,000 | 620 |
| 2014-11-21 | 63 | 64 | 62 | 64 | 60,000 | 640 |
| 2014-11-20 | 64 | 64 | 62 | 63 | 521,000 | 630 |
| 2014-11-19 | 64 | 65 | 63 | 65 | 253,000 | 650 |
| 2014-11-18 | 62 | 64 | 62 | 64 | 134,000 | 640 |
| 2014-11-17 | 63 | 63 | 62 | 62 | 114,000 | 620 |
| 2014-11-14 | 62 | 63 | 61 | 63 | 306,000 | 630 |
| 2014-11-13 | 63 | 63 | 62 | 63 | 225,000 | 630 |
| 2014-11-12 | 65 | 65 | 62 | 63 | 499,000 | 630 |
| 2014-11-11 | 64 | 64 | 63 | 64 | 97,000 | 640 |
| 2014-11-10 | 64 | 64 | 63 | 64 | 96,000 | 640 |
| 2014-11-07 | 65 | 66 | 64 | 64 | 370,000 | 640 |
| 2014-11-06 | 66 | 66 | 64 | 65 | 624,000 | 650 |
| 2014-11-05 | 65 | 66 | 64 | 66 | 225,000 | 660 |
| 2014-11-04 | 66 | 66 | 64 | 64 | 557,000 | 640 |
| 2014-10-31 | 64 | 65 | 62 | 64 | 908,000 | 640 |
| 2014-10-30 | 65 | 66 | 64 | 66 | 276,000 | 660 |
| 2014-10-29 | 64 | 65 | 63 | 64 | 124,000 | 640 |
| 2014-10-28 | 64 | 65 | 63 | 63 | 179,000 | 630 |
| 2014-10-27 | 64 | 65 | 63 | 63 | 254,000 | 630 |
| 2014-10-24 | 65 | 65 | 63 | 63 | 323,000 | 630 |
| 2014-10-23 | 64 | 66 | 64 | 65 | 485,000 | 650 |
| 2014-10-22 | 64 | 65 | 64 | 64 | 365,000 | 640 |
| 2014-10-21 | 63 | 63 | 62 | 62 | 133,000 | 620 |
| 2014-10-20 | 61 | 63 | 61 | 62 | 271,000 | 620 |
| 2014-10-17 | 62 | 62 | 59 | 60 | 472,000 | 600 |
| 2014-10-16 | 61 | 63 | 60 | 61 | 321,000 | 610 |
| 2014-10-15 | 61 | 64 | 61 | 64 | 288,000 | 640 |
| 2014-10-14 | 63 | 63 | 59 | 62 | 816,000 | 620 |
| 2014-10-10 | 65 | 66 | 63 | 64 | 795,000 | 640 |
| 2014-10-09 | 69 | 69 | 66 | 66 | 525,000 | 660 |
| 2014-10-08 | 67 | 69 | 66 | 69 | 285,000 | 690 |
| 2014-10-07 | 70 | 70 | 68 | 68 | 449,000 | 680 |
| 2014-10-06 | 70 | 71 | 69 | 70 | 388,000 | 700 |
| 2014-10-03 | 67 | 69 | 67 | 69 | 254,000 | 690 |
| 2014-10-02 | 68 | 70 | 67 | 67 | 1,236,000 | 670 |
| 2014-10-01 | 72 | 73 | 71 | 71 | 622,000 | 710 |
| 2014-09-30 | 77 | 78 | 70 | 73 | 3,433,000 | 730 |
| 2014-09-29 | 68 | 71 | 67 | 70 | 1,174,000 | 700 |
| 2014-09-26 | 67 | 68 | 67 | 68 | 237,000 | 680 |
| 2014-09-25 | 69 | 69 | 67 | 68 | 159,000 | 680 |
| 2014-09-24 | 67 | 69 | 67 | 68 | 321,000 | 680 |
| 2014-09-22 | 67 | 68 | 66 | 67 | 508,000 | 670 |
| 2014-09-19 | 69 | 70 | 68 | 68 | 558,000 | 680 |
| 2014-09-18 | 70 | 70 | 69 | 70 | 410,000 | 700 |
| 2014-09-17 | 69 | 70 | 69 | 70 | 200,000 | 700 |
| 2014-09-16 | 70 | 71 | 69 | 69 | 291,000 | 690 |
| 2014-09-12 | 70 | 71 | 69 | 70 | 868,000 | 700 |
| 2014-09-11 | 72 | 74 | 71 | 72 | 1,284,000 | 720 |
| 2014-09-10 | 73 | 73 | 70 | 71 | 688,000 | 710 |
| 2014-09-09 | 74 | 76 | 73 | 73 | 643,000 | 730 |
| 2014-09-08 | 71 | 75 | 71 | 74 | 783,000 | 740 |
| 2014-09-05 | 72 | 73 | 69 | 70 | 686,000 | 700 |
| 2014-09-04 | 74 | 75 | 72 | 72 | 919,000 | 720 |
| 2014-09-03 | 75 | 76 | 73 | 75 | 1,117,000 | 750 |
| 2014-09-02 | 76 | 79 | 74 | 75 | 2,406,000 | 750 |
| 2014-09-01 | 70 | 76 | 70 | 76 | 3,659,000 | 760 |
| 2014-08-29 | 70 | 71 | 69 | 70 | 1,282,000 | 700 |
| 2014-08-28 | 71 | 73 | 69 | 72 | 1,501,000 | 720 |
| 2014-08-27 | 72 | 73 | 69 | 72 | 2,584,000 | 720 |
| 2014-08-26 | 67 | 72 | 66 | 71 | 2,069,000 | 710 |
| 2014-08-25 | 68 | 68 | 66 | 67 | 350,000 | 670 |
| 2014-08-22 | 68 | 68 | 65 | 67 | 591,000 | 670 |
| 2014-08-21 | 66 | 68 | 66 | 67 | 786,000 | 670 |
| 2014-08-20 | 67 | 68 | 66 | 66 | 1,004,000 | 660 |
| 2014-08-19 | 69 | 70 | 66 | 66 | 2,620,000 | 660 |
| 2014-08-18 | 68 | 69 | 66 | 69 | 3,560,000 | 690 |
| 2014-08-15 | 61 | 68 | 61 | 66 | 4,189,000 | 660 |
| 2014-08-14 | 59 | 63 | 58 | 61 | 999,000 | 610 |
| 2014-08-13 | 57 | 58 | 57 | 58 | 303,000 | 580 |
| 2014-08-12 | 58 | 58 | 56 | 56 | 800,000 | 560 |
| 2014-08-11 | 59 | 60 | 58 | 58 | 393,000 | 580 |
| 2014-08-08 | 58 | 59 | 58 | 59 | 247,000 | 590 |
| 2014-08-07 | 58 | 59 | 58 | 59 | 138,000 | 590 |
| 2014-08-06 | 59 | 60 | 58 | 58 | 627,000 | 580 |
| 2014-08-05 | 62 | 62 | 60 | 61 | 422,000 | 610 |
| 2014-08-04 | 61 | 62 | 60 | 62 | 198,000 | 620 |
| 2014-08-01 | 59 | 62 | 59 | 60 | 590,000 | 600 |
| 2014-07-31 | 66 | 68 | 60 | 60 | 3,615,000 | 600 |
| 2014-07-30 | 61 | 61 | 59 | 61 | 710,000 | 610 |
| 2014-07-29 | 61 | 63 | 60 | 61 | 634,000 | 610 |
| 2014-07-28 | 61 | 64 | 59 | 61 | 1,633,000 | 610 |
| 2014-07-25 | 59 | 61 | 59 | 60 | 290,000 | 600 |
| 2014-07-24 | 59 | 61 | 58 | 59 | 962,000 | 590 |
| 2014-07-23 | 62 | 62 | 59 | 59 | 1,616,000 | 590 |
| 2014-07-22 | 56 | 66 | 56 | 64 | 6,813,000 | 640 |
| 2014-07-18 | 54 | 56 | 54 | 55 | 445,000 | 550 |
| 2014-07-17 | 54 | 59 | 54 | 56 | 1,291,000 | 560 |
| 2014-07-16 | 56 | 56 | 54 | 55 | 122,000 | 550 |
| 2014-07-15 | 55 | 56 | 55 | 55 | 833,000 | 550 |
| 2014-07-14 | 55 | 55 | 54 | 55 | 56,000 | 550 |
| 2014-07-11 | 55 | 55 | 54 | 55 | 181,000 | 550 |
| 2014-07-10 | 56 | 57 | 54 | 55 | 365,000 | 550 |
| 2014-07-09 | 56 | 57 | 55 | 57 | 412,000 | 570 |
| 2014-07-08 | 54 | 57 | 54 | 57 | 773,000 | 570 |
| 2014-07-07 | 54 | 54 | 53 | 54 | 238,000 | 540 |
| 2014-07-04 | 53 | 54 | 52 | 53 | 251,000 | 530 |
| 2014-07-03 | 54 | 54 | 53 | 53 | 66,000 | 530 |
| 2014-07-02 | 54 | 55 | 54 | 54 | 148,000 | 540 |
| 2014-07-01 | 53 | 54 | 53 | 54 | 234,000 | 540 |
| 2014-06-30 | 53 | 53 | 52 | 53 | 126,000 | 530 |
| 2014-06-27 | 54 | 54 | 52 | 53 | 345,000 | 530 |
| 2014-06-26 | 53 | 54 | 52 | 53 | 368,000 | 530 |
| 2014-06-25 | 52 | 53 | 52 | 53 | 96,000 | 530 |
| 2014-06-24 | 53 | 53 | 52 | 53 | 203,000 | 530 |
| 2014-06-23 | 53 | 53 | 52 | 53 | 125,000 | 530 |
| 2014-06-20 | 53 | 53 | 52 | 53 | 141,000 | 530 |
| 2014-06-19 | 52 | 53 | 52 | 53 | 177,000 | 530 |
| 2014-06-18 | 52 | 53 | 52 | 52 | 49,000 | 520 |
| 2014-06-17 | 52 | 52 | 52 | 52 | 94,000 | 520 |
| 2014-06-16 | 52 | 53 | 51 | 52 | 116,000 | 520 |
| 2014-06-13 | 52 | 52 | 51 | 52 | 48,000 | 520 |
| 2014-06-12 | 52 | 52 | 51 | 51 | 23,000 | 510 |
| 2014-06-11 | 52 | 52 | 51 | 52 | 92,000 | 520 |
| 2014-06-10 | 53 | 53 | 51 | 51 | 203,000 | 510 |
| 2014-06-09 | 53 | 54 | 52 | 52 | 153,000 | 520 |
| 2014-06-06 | 52 | 53 | 52 | 53 | 50,000 | 530 |
| 2014-06-05 | 54 | 54 | 52 | 52 | 165,000 | 520 |
| 2014-06-04 | 52 | 54 | 52 | 54 | 434,000 | 540 |
| 2014-06-03 | 53 | 54 | 51 | 52 | 753,000 | 520 |
| 2014-06-02 | 51 | 53 | 51 | 53 | 165,000 | 530 |
| 2014-05-30 | 52 | 52 | 51 | 51 | 200,000 | 510 |
| 2014-05-29 | 51 | 52 | 51 | 52 | 259,000 | 520 |
| 2014-05-28 | 49 | 52 | 49 | 52 | 164,000 | 520 |
| 2014-05-27 | 50 | 50 | 49 | 50 | 166,000 | 500 |
| 2014-05-26 | 50 | 51 | 49 | 49 | 103,000 | 490 |
| 2014-05-23 | 50 | 50 | 50 | 50 | 22,000 | 500 |
| 2014-05-22 | 50 | 50 | 48 | 50 | 133,000 | 500 |
| 2014-05-21 | 48 | 49 | 47 | 49 | 459,000 | 490 |
| 2014-05-20 | 48 | 50 | 47 | 49 | 423,000 | 490 |
| 2014-05-19 | 51 | 51 | 48 | 49 | 346,000 | 490 |
| 2014-05-16 | 51 | 51 | 50 | 50 | 158,000 | 500 |
| 2014-05-15 | 51 | 52 | 51 | 51 | 76,000 | 510 |
| 2014-05-14 | 52 | 52 | 51 | 51 | 100,000 | 510 |
| 2014-05-13 | 51 | 52 | 51 | 51 | 67,000 | 510 |
| 2014-05-12 | 51 | 52 | 50 | 51 | 178,000 | 510 |
| 2014-05-09 | 52 | 53 | 52 | 52 | 122,000 | 520 |
| 2014-05-08 | 53 | 53 | 52 | 52 | 88,000 | 520 |
| 2014-05-07 | 53 | 53 | 52 | 52 | 190,000 | 520 |
| 2014-05-02 | 53 | 53 | 52 | 53 | 90,000 | 530 |
| 2014-05-01 | 53 | 53 | 52 | 52 | 127,000 | 520 |
| 2014-04-30 | 53 | 53 | 52 | 52 | 292,000 | 520 |
| 2014-04-28 | 53 | 54 | 52 | 52 | 421,000 | 520 |
| 2014-04-25 | 53 | 54 | 52 | 52 | 406,000 | 520 |
| 2014-04-24 | 52 | 53 | 52 | 53 | 209,000 | 530 |
| 2014-04-23 | 53 | 53 | 52 | 52 | 303,000 | 520 |
| 2014-04-22 | 54 | 54 | 52 | 52 | 189,000 | 520 |
| 2014-04-21 | 54 | 55 | 54 | 54 | 107,000 | 540 |
| 2014-04-18 | 54 | 56 | 54 | 54 | 703,000 | 540 |
| 2014-04-17 | 55 | 55 | 54 | 55 | 172,000 | 550 |
| 2014-04-16 | 53 | 55 | 52 | 55 | 131,000 | 550 |
| 2014-04-15 | 53 | 53 | 51 | 53 | 93,000 | 530 |
| 2014-04-14 | 52 | 53 | 51 | 53 | 52,000 | 530 |
| 2014-04-11 | 53 | 53 | 51 | 52 | 284,000 | 520 |
| 2014-04-10 | 53 | 54 | 53 | 53 | 19,000 | 530 |
| 2014-04-09 | 53 | 53 | 53 | 53 | 129,000 | 530 |
| 2014-04-08 | 54 | 54 | 53 | 54 | 98,000 | 540 |
| 2014-04-07 | 55 | 55 | 54 | 54 | 129,000 | 540 |
| 2014-04-04 | 55 | 56 | 54 | 56 | 109,000 | 560 |
| 2014-04-03 | 55 | 55 | 54 | 55 | 178,000 | 550 |
| 2014-04-02 | 56 | 56 | 54 | 54 | 420,000 | 540 |
| 2014-04-01 | 53 | 57 | 52 | 55 | 993,000 | 550 |
| 2014-03-31 | 54 | 55 | 52 | 52 | 630,000 | 520 |
| 2014-03-28 | 51 | 53 | 50 | 53 | 550,000 | 530 |
| 2014-03-27 | 48 | 50 | 47 | 50 | 350,000 | 500 |
| 2014-03-26 | 48 | 48 | 47 | 47 | 399,000 | 470 |
| 2014-03-25 | 48 | 49 | 47 | 47 | 889,000 | 470 |
| 2014-03-24 | 51 | 52 | 47 | 47 | 1,367,000 | 470 |
| 2014-03-20 | 51 | 52 | 50 | 51 | 410,000 | 510 |
| 2014-03-19 | 52 | 53 | 52 | 52 | 165,000 | 520 |
| 2014-03-18 | 52 | 54 | 51 | 51 | 494,000 | 510 |
| 2014-03-17 | 53 | 53 | 51 | 51 | 280,000 | 510 |
| 2014-03-14 | 53 | 54 | 52 | 53 | 236,000 | 530 |
| 2014-03-13 | 53 | 54 | 52 | 53 | 103,000 | 530 |
| 2014-03-12 | 54 | 55 | 53 | 53 | 302,000 | 530 |
| 2014-03-11 | 55 | 55 | 54 | 55 | 455,000 | 550 |
| 2014-03-10 | 54 | 55 | 54 | 55 | 482,000 | 550 |
| 2014-03-07 | 54 | 55 | 53 | 54 | 163,000 | 540 |
| 2014-03-06 | 53 | 54 | 52 | 53 | 227,000 | 530 |
| 2014-03-05 | 53 | 53 | 52 | 53 | 51,000 | 530 |
| 2014-03-04 | 52 | 53 | 52 | 52 | 126,000 | 520 |
| 2014-03-03 | 53 | 53 | 52 | 53 | 212,000 | 530 |
| 2014-02-28 | 54 | 54 | 53 | 53 | 174,000 | 530 |
| 2014-02-27 | 56 | 56 | 54 | 54 | 128,000 | 540 |
| 2014-02-26 | 55 | 56 | 55 | 55 | 40,000 | 550 |
| 2014-02-25 | 56 | 56 | 55 | 55 | 86,000 | 550 |
| 2014-02-24 | 56 | 56 | 55 | 55 | 102,000 | 550 |
| 2014-02-21 | 53 | 55 | 53 | 54 | 260,000 | 540 |
| 2014-02-20 | 55 | 55 | 53 | 53 | 211,000 | 530 |
| 2014-02-19 | 54 | 55 | 53 | 55 | 1,671,000 | 550 |
| 2014-02-18 | 54 | 55 | 53 | 54 | 294,000 | 540 |
| 2014-02-17 | 53 | 54 | 52 | 53 | 154,000 | 530 |
| 2014-02-14 | 54 | 55 | 52 | 53 | 557,000 | 530 |
| 2014-02-13 | 56 | 58 | 54 | 54 | 574,000 | 540 |
| 2014-02-12 | 57 | 58 | 56 | 56 | 145,000 | 560 |
| 2014-02-10 | 56 | 57 | 55 | 56 | 467,000 | 560 |
| 2014-02-07 | 55 | 56 | 53 | 54 | 646,000 | 540 |
| 2014-02-06 | 51 | 55 | 51 | 54 | 743,000 | 540 |
| 2014-02-05 | 53 | 53 | 50 | 51 | 1,119,000 | 510 |
| 2014-02-04 | 52 | 53 | 50 | 51 | 1,681,000 | 510 |
| 2014-02-03 | 58 | 59 | 57 | 58 | 1,056,000 | 580 |
| 2014-01-31 | 63 | 63 | 62 | 63 | 370,000 | 630 |
| 2014-01-30 | 64 | 64 | 62 | 63 | 379,000 | 630 |
| 2014-01-29 | 64 | 66 | 64 | 66 | 258,000 | 660 |
| 2014-01-28 | 63 | 65 | 63 | 63 | 246,000 | 630 |
| 2014-01-27 | 64 | 64 | 63 | 63 | 385,000 | 630 |
| 2014-01-24 | 65 | 66 | 65 | 66 | 135,000 | 660 |
| 2014-01-23 | 66 | 67 | 65 | 66 | 631,000 | 660 |
| 2014-01-22 | 66 | 66 | 66 | 66 | 201,000 | 660 |
| 2014-01-21 | 67 | 67 | 65 | 65 | 479,000 | 650 |
| 2014-01-20 | 66 | 68 | 66 | 66 | 361,000 | 660 |
| 2014-01-17 | 65 | 66 | 65 | 65 | 429,000 | 650 |
| 2014-01-16 | 65 | 67 | 64 | 65 | 251,000 | 650 |
| 2014-01-15 | 64 | 66 | 64 | 65 | 273,000 | 650 |
| 2014-01-14 | 63 | 66 | 63 | 64 | 497,000 | 640 |
| 2014-01-10 | 66 | 66 | 65 | 66 | 439,000 | 660 |
| 2014-01-09 | 67 | 67 | 64 | 67 | 998,000 | 670 |
| 2014-01-08 | 67 | 68 | 66 | 68 | 202,000 | 680 |
| 2014-01-07 | 67 | 70 | 66 | 67 | 979,000 | 670 |
| 2014-01-06 | 67 | 68 | 65 | 67 | 728,000 | 670 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
