1850 南海辰村建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 55 | 56 | 54 | 55 | 274,000 | 550 |
| 2015-12-29 | 53 | 55 | 53 | 55 | 264,000 | 550 |
| 2015-12-28 | 52 | 55 | 51 | 54 | 514,000 | 540 |
| 2015-12-25 | 53 | 54 | 51 | 52 | 1,115,000 | 520 |
| 2015-12-24 | 55 | 56 | 53 | 53 | 757,000 | 530 |
| 2015-12-22 | 55 | 57 | 55 | 55 | 437,000 | 550 |
| 2015-12-21 | 56 | 56 | 55 | 55 | 326,000 | 550 |
| 2015-12-18 | 56 | 57 | 55 | 57 | 844,000 | 570 |
| 2015-12-17 | 57 | 57 | 56 | 57 | 254,000 | 570 |
| 2015-12-16 | 57 | 57 | 56 | 56 | 218,000 | 560 |
| 2015-12-15 | 58 | 58 | 56 | 56 | 289,000 | 560 |
| 2015-12-14 | 57 | 58 | 56 | 58 | 241,000 | 580 |
| 2015-12-11 | 57 | 59 | 57 | 58 | 234,000 | 580 |
| 2015-12-10 | 57 | 58 | 56 | 58 | 508,000 | 580 |
| 2015-12-09 | 58 | 59 | 57 | 57 | 111,000 | 570 |
| 2015-12-08 | 59 | 60 | 58 | 58 | 488,000 | 580 |
| 2015-12-07 | 59 | 60 | 59 | 59 | 535,000 | 590 |
| 2015-12-04 | 58 | 59 | 57 | 58 | 207,000 | 580 |
| 2015-12-03 | 58 | 59 | 58 | 58 | 40,000 | 580 |
| 2015-12-02 | 58 | 59 | 58 | 58 | 162,000 | 580 |
| 2015-12-01 | 57 | 59 | 57 | 58 | 384,000 | 580 |
| 2015-11-30 | 58 | 59 | 57 | 57 | 232,000 | 570 |
| 2015-11-27 | 59 | 59 | 58 | 58 | 141,000 | 580 |
| 2015-11-26 | 59 | 59 | 58 | 59 | 119,000 | 590 |
| 2015-11-25 | 59 | 60 | 58 | 60 | 192,000 | 600 |
| 2015-11-24 | 58 | 60 | 57 | 59 | 799,000 | 590 |
| 2015-11-20 | 56 | 58 | 56 | 57 | 252,000 | 570 |
| 2015-11-19 | 56 | 57 | 56 | 56 | 189,000 | 560 |
| 2015-11-18 | 58 | 59 | 56 | 57 | 1,045,000 | 570 |
| 2015-11-17 | 58 | 59 | 58 | 59 | 246,000 | 590 |
| 2015-11-16 | 58 | 59 | 58 | 58 | 230,000 | 580 |
| 2015-11-13 | 59 | 60 | 59 | 59 | 172,000 | 590 |
| 2015-11-12 | 59 | 60 | 59 | 59 | 285,000 | 590 |
| 2015-11-11 | 60 | 60 | 59 | 59 | 64,000 | 590 |
| 2015-11-10 | 59 | 60 | 58 | 60 | 357,000 | 600 |
| 2015-11-09 | 58 | 61 | 58 | 60 | 751,000 | 600 |
| 2015-11-06 | 58 | 59 | 57 | 58 | 544,000 | 580 |
| 2015-11-05 | 59 | 59 | 58 | 59 | 233,000 | 590 |
| 2015-11-04 | 59 | 60 | 59 | 59 | 263,000 | 590 |
| 2015-11-02 | 59 | 59 | 58 | 59 | 507,000 | 590 |
| 2015-10-30 | 61 | 61 | 58 | 59 | 1,317,000 | 590 |
| 2015-10-29 | 62 | 62 | 61 | 62 | 622,000 | 620 |
| 2015-10-28 | 61 | 62 | 60 | 62 | 151,000 | 620 |
| 2015-10-27 | 61 | 62 | 60 | 61 | 769,000 | 610 |
| 2015-10-26 | 62 | 62 | 61 | 62 | 358,000 | 620 |
| 2015-10-23 | 63 | 63 | 61 | 62 | 1,294,000 | 620 |
| 2015-10-22 | 63 | 63 | 62 | 62 | 240,000 | 620 |
| 2015-10-21 | 65 | 66 | 62 | 63 | 1,779,000 | 630 |
| 2015-10-20 | 62 | 62 | 60 | 62 | 760,000 | 620 |
| 2015-10-19 | 63 | 64 | 61 | 63 | 889,000 | 630 |
| 2015-10-16 | 64 | 65 | 63 | 64 | 117,000 | 640 |
| 2015-10-15 | 64 | 65 | 64 | 64 | 392,000 | 640 |
| 2015-10-14 | 66 | 66 | 64 | 64 | 352,000 | 640 |
| 2015-10-13 | 66 | 66 | 65 | 66 | 376,000 | 660 |
| 2015-10-09 | 64 | 67 | 63 | 67 | 856,000 | 670 |
| 2015-10-08 | 64 | 66 | 64 | 64 | 474,000 | 640 |
| 2015-10-07 | 63 | 64 | 63 | 63 | 154,000 | 630 |
| 2015-10-06 | 64 | 64 | 63 | 63 | 258,000 | 630 |
| 2015-10-05 | 63 | 64 | 63 | 63 | 73,000 | 630 |
| 2015-10-02 | 63 | 64 | 62 | 64 | 122,000 | 640 |
| 2015-10-01 | 62 | 63 | 61 | 63 | 184,000 | 630 |
| 2015-09-30 | 61 | 63 | 61 | 62 | 209,000 | 620 |
| 2015-09-29 | 63 | 63 | 61 | 61 | 392,000 | 610 |
| 2015-09-28 | 63 | 65 | 62 | 64 | 245,000 | 640 |
| 2015-09-25 | 62 | 63 | 61 | 62 | 167,000 | 620 |
| 2015-09-24 | 62 | 63 | 61 | 61 | 176,000 | 610 |
| 2015-09-18 | 63 | 64 | 62 | 62 | 482,000 | 620 |
| 2015-09-17 | 63 | 65 | 63 | 64 | 522,000 | 640 |
| 2015-09-16 | 65 | 65 | 63 | 64 | 142,000 | 640 |
| 2015-09-15 | 65 | 65 | 64 | 64 | 66,000 | 640 |
| 2015-09-14 | 66 | 66 | 64 | 64 | 107,000 | 640 |
| 2015-09-11 | 67 | 67 | 65 | 66 | 245,000 | 660 |
| 2015-09-10 | 65 | 67 | 63 | 67 | 601,000 | 670 |
| 2015-09-09 | 63 | 66 | 63 | 66 | 695,000 | 660 |
| 2015-09-08 | 64 | 64 | 60 | 61 | 662,000 | 610 |
| 2015-09-07 | 63 | 64 | 62 | 63 | 302,000 | 630 |
| 2015-09-04 | 66 | 66 | 63 | 64 | 486,000 | 640 |
| 2015-09-03 | 67 | 68 | 65 | 65 | 378,000 | 650 |
| 2015-09-02 | 64 | 67 | 64 | 66 | 466,000 | 660 |
| 2015-09-01 | 68 | 69 | 65 | 65 | 748,000 | 650 |
| 2015-08-31 | 69 | 71 | 67 | 68 | 1,791,000 | 680 |
| 2015-08-28 | 67 | 69 | 66 | 69 | 1,209,000 | 690 |
| 2015-08-27 | 65 | 67 | 64 | 66 | 1,098,000 | 660 |
| 2015-08-26 | 61 | 64 | 61 | 64 | 968,000 | 640 |
| 2015-08-25 | 59 | 65 | 58 | 60 | 2,549,000 | 600 |
| 2015-08-24 | 68 | 69 | 62 | 63 | 1,834,000 | 630 |
| 2015-08-21 | 72 | 73 | 66 | 71 | 1,187,000 | 710 |
| 2015-08-20 | 73 | 74 | 73 | 73 | 379,000 | 730 |
| 2015-08-19 | 76 | 76 | 74 | 74 | 749,000 | 740 |
| 2015-08-18 | 74 | 78 | 74 | 78 | 1,084,000 | 780 |
| 2015-08-17 | 75 | 75 | 73 | 75 | 305,000 | 750 |
| 2015-08-14 | 74 | 74 | 73 | 73 | 113,000 | 730 |
| 2015-08-13 | 73 | 74 | 73 | 74 | 54,000 | 740 |
| 2015-08-12 | 72 | 74 | 72 | 73 | 149,000 | 730 |
| 2015-08-11 | 73 | 75 | 72 | 72 | 540,000 | 720 |
| 2015-08-10 | 72 | 74 | 72 | 72 | 339,000 | 720 |
| 2015-08-07 | 72 | 74 | 72 | 73 | 305,000 | 730 |
| 2015-08-06 | 74 | 75 | 73 | 73 | 709,000 | 730 |
| 2015-08-05 | 72 | 76 | 72 | 74 | 1,034,000 | 740 |
| 2015-08-04 | 74 | 74 | 72 | 72 | 355,000 | 720 |
| 2015-08-03 | 73 | 75 | 73 | 75 | 114,000 | 750 |
| 2015-07-31 | 75 | 76 | 74 | 75 | 797,000 | 750 |
| 2015-07-30 | 73 | 74 | 72 | 74 | 208,000 | 740 |
| 2015-07-29 | 73 | 73 | 72 | 72 | 373,000 | 720 |
| 2015-07-28 | 73 | 74 | 72 | 73 | 287,000 | 730 |
| 2015-07-27 | 74 | 75 | 73 | 74 | 182,000 | 740 |
| 2015-07-24 | 74 | 75 | 74 | 74 | 135,000 | 740 |
| 2015-07-23 | 74 | 75 | 74 | 74 | 136,000 | 740 |
| 2015-07-22 | 74 | 75 | 73 | 74 | 239,000 | 740 |
| 2015-07-21 | 75 | 75 | 73 | 75 | 459,000 | 750 |
| 2015-07-17 | 74 | 75 | 73 | 74 | 933,000 | 740 |
| 2015-07-16 | 73 | 74 | 72 | 73 | 420,000 | 730 |
| 2015-07-15 | 72 | 73 | 71 | 73 | 156,000 | 730 |
| 2015-07-14 | 71 | 73 | 70 | 72 | 492,000 | 720 |
| 2015-07-13 | 69 | 71 | 69 | 70 | 253,000 | 700 |
| 2015-07-10 | 67 | 69 | 67 | 68 | 507,000 | 680 |
| 2015-07-09 | 68 | 68 | 61 | 67 | 1,899,000 | 670 |
| 2015-07-08 | 73 | 73 | 69 | 70 | 727,000 | 700 |
| 2015-07-07 | 72 | 74 | 72 | 74 | 326,000 | 740 |
| 2015-07-06 | 74 | 74 | 72 | 72 | 645,000 | 720 |
| 2015-07-03 | 75 | 75 | 74 | 75 | 122,000 | 750 |
| 2015-07-02 | 76 | 76 | 75 | 76 | 262,000 | 760 |
| 2015-07-01 | 74 | 76 | 73 | 76 | 390,000 | 760 |
| 2015-06-30 | 74 | 75 | 74 | 74 | 178,000 | 740 |
| 2015-06-29 | 74 | 76 | 73 | 75 | 756,000 | 750 |
| 2015-06-26 | 77 | 77 | 76 | 77 | 239,000 | 770 |
| 2015-06-25 | 78 | 78 | 77 | 77 | 340,000 | 770 |
| 2015-06-24 | 78 | 79 | 77 | 79 | 332,000 | 790 |
| 2015-06-23 | 75 | 79 | 75 | 79 | 590,000 | 790 |
| 2015-06-22 | 76 | 77 | 76 | 76 | 148,000 | 760 |
| 2015-06-19 | 79 | 79 | 73 | 77 | 3,037,000 | 770 |
| 2015-06-18 | 79 | 79 | 78 | 78 | 181,000 | 780 |
| 2015-06-17 | 79 | 80 | 79 | 80 | 51,000 | 800 |
| 2015-06-16 | 80 | 80 | 78 | 79 | 516,000 | 790 |
| 2015-06-15 | 80 | 80 | 79 | 80 | 245,000 | 800 |
| 2015-06-12 | 79 | 81 | 79 | 80 | 668,000 | 800 |
| 2015-06-11 | 80 | 82 | 80 | 81 | 635,000 | 810 |
| 2015-06-10 | 80 | 81 | 79 | 81 | 276,000 | 810 |
| 2015-06-09 | 80 | 81 | 79 | 79 | 204,000 | 790 |
| 2015-06-08 | 81 | 81 | 80 | 81 | 184,000 | 810 |
| 2015-06-05 | 81 | 81 | 80 | 80 | 103,000 | 800 |
| 2015-06-04 | 81 | 81 | 80 | 80 | 263,000 | 800 |
| 2015-06-03 | 80 | 81 | 80 | 80 | 431,000 | 800 |
| 2015-06-02 | 80 | 81 | 80 | 80 | 103,000 | 800 |
| 2015-06-01 | 80 | 81 | 80 | 80 | 265,000 | 800 |
| 2015-05-29 | 80 | 81 | 79 | 80 | 611,000 | 800 |
| 2015-05-28 | 81 | 81 | 79 | 80 | 584,000 | 800 |
| 2015-05-27 | 82 | 82 | 80 | 81 | 303,000 | 810 |
| 2015-05-26 | 81 | 82 | 81 | 81 | 326,000 | 810 |
| 2015-05-25 | 83 | 83 | 81 | 81 | 193,000 | 810 |
| 2015-05-22 | 82 | 83 | 81 | 83 | 928,000 | 830 |
| 2015-05-21 | 81 | 83 | 81 | 82 | 1,211,000 | 820 |
| 2015-05-20 | 80 | 82 | 80 | 80 | 260,000 | 800 |
| 2015-05-19 | 79 | 80 | 78 | 80 | 511,000 | 800 |
| 2015-05-18 | 78 | 80 | 78 | 78 | 658,000 | 780 |
| 2015-05-15 | 80 | 80 | 78 | 80 | 472,000 | 800 |
| 2015-05-14 | 81 | 81 | 79 | 79 | 787,000 | 790 |
| 2015-05-13 | 83 | 83 | 81 | 81 | 657,000 | 810 |
| 2015-05-12 | 81 | 83 | 80 | 83 | 850,000 | 830 |
| 2015-05-11 | 81 | 82 | 80 | 81 | 370,000 | 810 |
| 2015-05-08 | 80 | 81 | 79 | 81 | 606,000 | 810 |
| 2015-05-07 | 80 | 81 | 79 | 80 | 683,000 | 800 |
| 2015-05-01 | 80 | 82 | 80 | 80 | 1,128,000 | 800 |
| 2015-04-30 | 82 | 83 | 80 | 82 | 3,228,000 | 820 |
| 2015-04-28 | 86 | 88 | 84 | 87 | 3,112,000 | 870 |
| 2015-04-27 | 88 | 89 | 83 | 83 | 4,151,000 | 830 |
| 2015-04-24 | 83 | 88 | 83 | 86 | 4,742,000 | 860 |
| 2015-04-23 | 82 | 84 | 82 | 83 | 1,045,000 | 830 |
| 2015-04-22 | 82 | 84 | 81 | 83 | 2,285,000 | 830 |
| 2015-04-21 | 82 | 82 | 81 | 81 | 479,000 | 810 |
| 2015-04-20 | 82 | 82 | 81 | 81 | 300,000 | 810 |
| 2015-04-17 | 82 | 82 | 80 | 81 | 669,000 | 810 |
| 2015-04-16 | 83 | 83 | 81 | 82 | 553,000 | 820 |
| 2015-04-15 | 80 | 84 | 80 | 83 | 2,276,000 | 830 |
| 2015-04-14 | 80 | 81 | 80 | 80 | 326,000 | 800 |
| 2015-04-13 | 81 | 81 | 79 | 81 | 635,000 | 810 |
| 2015-04-10 | 82 | 82 | 80 | 81 | 652,000 | 810 |
| 2015-04-09 | 81 | 82 | 80 | 82 | 596,000 | 820 |
| 2015-04-08 | 82 | 82 | 80 | 81 | 1,010,000 | 810 |
| 2015-04-07 | 81 | 82 | 80 | 82 | 851,000 | 820 |
| 2015-04-06 | 77 | 84 | 77 | 81 | 3,760,000 | 810 |
| 2015-04-03 | 77 | 78 | 76 | 77 | 619,000 | 770 |
| 2015-04-02 | 77 | 77 | 76 | 77 | 832,000 | 770 |
| 2015-04-01 | 79 | 79 | 77 | 77 | 546,000 | 770 |
| 2015-03-31 | 77 | 80 | 77 | 78 | 677,000 | 780 |
| 2015-03-30 | 79 | 79 | 77 | 78 | 467,000 | 780 |
| 2015-03-27 | 76 | 79 | 76 | 79 | 914,000 | 790 |
| 2015-03-26 | 79 | 80 | 77 | 77 | 794,000 | 770 |
| 2015-03-25 | 81 | 81 | 77 | 78 | 1,951,000 | 780 |
| 2015-03-24 | 83 | 83 | 80 | 81 | 1,567,000 | 810 |
| 2015-03-23 | 81 | 85 | 80 | 83 | 5,351,000 | 830 |
| 2015-03-20 | 77 | 80 | 76 | 78 | 3,307,000 | 780 |
| 2015-03-19 | 74 | 83 | 72 | 79 | 12,402,000 | 790 |
| 2015-03-18 | 73 | 73 | 72 | 73 | 405,000 | 730 |
| 2015-03-17 | 73 | 73 | 72 | 73 | 601,000 | 730 |
| 2015-03-16 | 72 | 73 | 72 | 73 | 642,000 | 730 |
| 2015-03-13 | 73 | 73 | 71 | 72 | 331,000 | 720 |
| 2015-03-12 | 72 | 73 | 71 | 73 | 328,000 | 730 |
| 2015-03-11 | 71 | 73 | 70 | 71 | 1,368,000 | 710 |
| 2015-03-10 | 72 | 73 | 70 | 70 | 390,000 | 700 |
| 2015-03-09 | 72 | 72 | 71 | 72 | 398,000 | 720 |
| 2015-03-06 | 75 | 75 | 72 | 72 | 1,660,000 | 720 |
| 2015-03-05 | 69 | 75 | 69 | 74 | 2,293,000 | 740 |
| 2015-03-04 | 69 | 69 | 68 | 68 | 197,000 | 680 |
| 2015-03-03 | 69 | 70 | 69 | 70 | 352,000 | 700 |
| 2015-03-02 | 70 | 70 | 69 | 69 | 161,000 | 690 |
| 2015-02-27 | 70 | 71 | 69 | 70 | 327,000 | 700 |
| 2015-02-26 | 69 | 71 | 69 | 70 | 274,000 | 700 |
| 2015-02-25 | 71 | 71 | 69 | 69 | 320,000 | 690 |
| 2015-02-24 | 70 | 71 | 69 | 70 | 337,000 | 700 |
| 2015-02-23 | 71 | 72 | 70 | 71 | 885,000 | 710 |
| 2015-02-20 | 70 | 71 | 69 | 70 | 576,000 | 700 |
| 2015-02-19 | 68 | 71 | 68 | 70 | 1,496,000 | 700 |
| 2015-02-18 | 69 | 69 | 68 | 68 | 212,000 | 680 |
| 2015-02-17 | 70 | 70 | 68 | 70 | 605,000 | 700 |
| 2015-02-16 | 70 | 71 | 69 | 70 | 662,000 | 700 |
| 2015-02-13 | 70 | 70 | 68 | 69 | 496,000 | 690 |
| 2015-02-12 | 68 | 70 | 68 | 70 | 2,302,000 | 700 |
| 2015-02-10 | 69 | 69 | 67 | 67 | 953,000 | 670 |
| 2015-02-09 | 64 | 70 | 64 | 70 | 1,901,000 | 700 |
| 2015-02-06 | 65 | 65 | 64 | 64 | 323,000 | 640 |
| 2015-02-05 | 64 | 65 | 63 | 64 | 279,000 | 640 |
| 2015-02-04 | 63 | 66 | 63 | 65 | 1,051,000 | 650 |
| 2015-02-03 | 66 | 66 | 61 | 62 | 3,093,000 | 620 |
| 2015-02-02 | 72 | 72 | 68 | 68 | 1,393,000 | 680 |
| 2015-01-30 | 74 | 75 | 71 | 72 | 2,081,000 | 720 |
| 2015-01-29 | 72 | 74 | 71 | 71 | 919,000 | 710 |
| 2015-01-28 | 70 | 72 | 70 | 71 | 311,000 | 710 |
| 2015-01-27 | 70 | 71 | 70 | 70 | 396,000 | 700 |
| 2015-01-26 | 71 | 71 | 70 | 70 | 344,000 | 700 |
| 2015-01-23 | 71 | 72 | 71 | 71 | 415,000 | 710 |
| 2015-01-22 | 73 | 73 | 71 | 72 | 334,000 | 720 |
| 2015-01-21 | 72 | 74 | 71 | 72 | 785,000 | 720 |
| 2015-01-20 | 70 | 72 | 70 | 71 | 483,000 | 710 |
| 2015-01-19 | 72 | 73 | 69 | 70 | 1,173,000 | 700 |
| 2015-01-16 | 73 | 73 | 71 | 72 | 970,000 | 720 |
| 2015-01-15 | 73 | 74 | 72 | 74 | 1,225,000 | 740 |
| 2015-01-14 | 76 | 78 | 72 | 74 | 3,001,000 | 740 |
| 2015-01-13 | 75 | 77 | 73 | 76 | 1,957,000 | 760 |
| 2015-01-09 | 77 | 80 | 75 | 77 | 3,440,000 | 770 |
| 2015-01-08 | 72 | 75 | 71 | 75 | 2,102,000 | 750 |
| 2015-01-07 | 74 | 74 | 70 | 72 | 2,024,000 | 720 |
| 2015-01-06 | 73 | 80 | 73 | 75 | 10,331,000 | 750 |
| 2015-01-05 | 70 | 74 | 68 | 74 | 2,309,000 | 740 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
