1850 南海辰村建設(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 58 | 59 | 57 | 59 | 177,000 | 590 |
| 2016-12-29 | 59 | 59 | 58 | 58 | 88,000 | 580 |
| 2016-12-28 | 59 | 60 | 58 | 58 | 256,000 | 580 |
| 2016-12-27 | 58 | 59 | 57 | 59 | 378,000 | 590 |
| 2016-12-26 | 58 | 59 | 58 | 58 | 385,000 | 580 |
| 2016-12-22 | 58 | 59 | 58 | 58 | 112,000 | 580 |
| 2016-12-21 | 59 | 59 | 58 | 58 | 219,000 | 580 |
| 2016-12-20 | 58 | 59 | 58 | 59 | 182,000 | 590 |
| 2016-12-19 | 59 | 60 | 58 | 59 | 495,000 | 590 |
| 2016-12-16 | 60 | 60 | 59 | 59 | 280,000 | 590 |
| 2016-12-15 | 60 | 61 | 60 | 60 | 515,000 | 600 |
| 2016-12-14 | 61 | 62 | 60 | 60 | 634,000 | 600 |
| 2016-12-13 | 61 | 61 | 59 | 60 | 479,000 | 600 |
| 2016-12-12 | 61 | 62 | 59 | 61 | 746,000 | 610 |
| 2016-12-09 | 58 | 60 | 58 | 60 | 573,000 | 600 |
| 2016-12-08 | 59 | 60 | 58 | 58 | 545,000 | 580 |
| 2016-12-07 | 58 | 59 | 58 | 59 | 644,000 | 590 |
| 2016-12-06 | 57 | 58 | 56 | 58 | 297,000 | 580 |
| 2016-12-05 | 57 | 57 | 56 | 56 | 109,000 | 560 |
| 2016-12-02 | 57 | 57 | 56 | 57 | 504,000 | 570 |
| 2016-12-01 | 57 | 57 | 56 | 57 | 310,000 | 570 |
| 2016-11-30 | 57 | 58 | 56 | 57 | 441,000 | 570 |
| 2016-11-29 | 57 | 58 | 56 | 58 | 409,000 | 580 |
| 2016-11-28 | 57 | 57 | 56 | 56 | 219,000 | 560 |
| 2016-11-25 | 57 | 57 | 56 | 56 | 368,000 | 560 |
| 2016-11-24 | 56 | 57 | 56 | 57 | 225,000 | 570 |
| 2016-11-22 | 57 | 57 | 56 | 56 | 237,000 | 560 |
| 2016-11-21 | 55 | 56 | 55 | 56 | 227,000 | 560 |
| 2016-11-18 | 56 | 56 | 55 | 55 | 236,000 | 550 |
| 2016-11-17 | 54 | 56 | 53 | 55 | 667,000 | 550 |
| 2016-11-16 | 54 | 54 | 53 | 54 | 71,000 | 540 |
| 2016-11-15 | 53 | 54 | 53 | 53 | 168,000 | 530 |
| 2016-11-14 | 54 | 54 | 53 | 53 | 89,000 | 530 |
| 2016-11-11 | 53 | 54 | 53 | 54 | 245,000 | 540 |
| 2016-11-10 | 54 | 54 | 52 | 53 | 754,000 | 530 |
| 2016-11-09 | 53 | 54 | 51 | 53 | 1,352,000 | 530 |
| 2016-11-08 | 53 | 54 | 53 | 53 | 109,000 | 530 |
| 2016-11-07 | 54 | 54 | 53 | 53 | 227,000 | 530 |
| 2016-11-04 | 54 | 55 | 53 | 54 | 286,000 | 540 |
| 2016-11-02 | 54 | 55 | 53 | 54 | 515,000 | 540 |
| 2016-11-01 | 55 | 56 | 54 | 56 | 302,000 | 560 |
| 2016-10-31 | 57 | 58 | 55 | 55 | 1,492,000 | 550 |
| 2016-10-28 | 60 | 61 | 56 | 58 | 3,638,000 | 580 |
| 2016-10-27 | 55 | 57 | 55 | 56 | 500,000 | 560 |
| 2016-10-26 | 54 | 55 | 54 | 55 | 504,000 | 550 |
| 2016-10-25 | 55 | 55 | 54 | 54 | 54,000 | 540 |
| 2016-10-24 | 54 | 55 | 54 | 54 | 146,000 | 540 |
| 2016-10-21 | 54 | 55 | 54 | 55 | 104,000 | 550 |
| 2016-10-20 | 55 | 56 | 53 | 54 | 669,000 | 540 |
| 2016-10-19 | 54 | 55 | 54 | 54 | 222,000 | 540 |
| 2016-10-17 | 54 | 54 | 53 | 54 | 70,000 | 540 |
| 2016-10-13 | 53 | 53 | 53 | 53 | 17,000 | 530 |
| 2016-10-12 | 53 | 54 | 53 | 53 | 9,000 | 530 |
| 2016-10-11 | 53 | 54 | 53 | 53 | 72,000 | 530 |
| 2016-10-07 | 53 | 53 | 53 | 53 | 186,000 | 530 |
| 2016-10-06 | 53 | 54 | 53 | 54 | 26,000 | 540 |
| 2016-10-05 | 55 | 55 | 53 | 53 | 267,000 | 530 |
| 2016-10-04 | 53 | 56 | 53 | 55 | 746,000 | 550 |
| 2016-10-03 | 53 | 54 | 53 | 54 | 12,000 | 540 |
| 2016-09-30 | 53 | 54 | 53 | 53 | 111,000 | 530 |
| 2016-09-29 | 53 | 54 | 53 | 53 | 56,000 | 530 |
| 2016-09-28 | 53 | 54 | 52 | 53 | 69,000 | 530 |
| 2016-09-27 | 54 | 54 | 53 | 53 | 95,000 | 530 |
| 2016-09-26 | 53 | 53 | 53 | 53 | 45,000 | 530 |
| 2016-09-23 | 54 | 54 | 53 | 53 | 53,000 | 530 |
| 2016-09-21 | 53 | 53 | 52 | 53 | 101,000 | 530 |
| 2016-09-20 | 53 | 53 | 53 | 53 | 110,000 | 530 |
| 2016-09-16 | 53 | 54 | 53 | 53 | 21,000 | 530 |
| 2016-09-15 | 53 | 53 | 53 | 53 | 51,000 | 530 |
| 2016-09-14 | 53 | 54 | 53 | 53 | 137,000 | 530 |
| 2016-09-13 | 54 | 54 | 53 | 54 | 66,000 | 540 |
| 2016-09-12 | 53 | 54 | 53 | 54 | 187,000 | 540 |
| 2016-09-09 | 54 | 54 | 53 | 54 | 95,000 | 540 |
| 2016-09-08 | 54 | 55 | 53 | 54 | 357,000 | 540 |
| 2016-09-07 | 53 | 53 | 53 | 53 | 88,000 | 530 |
| 2016-09-06 | 53 | 54 | 53 | 54 | 110,000 | 540 |
| 2016-09-05 | 53 | 54 | 53 | 53 | 88,000 | 530 |
| 2016-09-02 | 53 | 53 | 52 | 53 | 39,000 | 530 |
| 2016-09-01 | 53 | 54 | 52 | 53 | 165,000 | 530 |
| 2016-08-31 | 53 | 53 | 52 | 52 | 94,000 | 520 |
| 2016-08-30 | 53 | 53 | 53 | 53 | 52,000 | 530 |
| 2016-08-29 | 54 | 54 | 53 | 53 | 91,000 | 530 |
| 2016-08-26 | 53 | 53 | 52 | 53 | 198,000 | 530 |
| 2016-08-25 | 54 | 54 | 53 | 53 | 40,000 | 530 |
| 2016-08-24 | 52 | 53 | 52 | 53 | 178,000 | 530 |
| 2016-08-23 | 52 | 52 | 52 | 52 | 129,000 | 520 |
| 2016-08-22 | 52 | 53 | 51 | 52 | 268,000 | 520 |
| 2016-08-19 | 54 | 55 | 52 | 53 | 330,000 | 530 |
| 2016-08-18 | 53 | 54 | 53 | 54 | 90,000 | 540 |
| 2016-08-17 | 53 | 54 | 53 | 53 | 27,000 | 530 |
| 2016-08-16 | 54 | 54 | 53 | 53 | 354,000 | 530 |
| 2016-08-15 | 54 | 55 | 53 | 54 | 350,000 | 540 |
| 2016-08-12 | 55 | 55 | 53 | 55 | 121,000 | 550 |
| 2016-08-10 | 54 | 55 | 53 | 55 | 113,000 | 550 |
| 2016-08-09 | 54 | 55 | 54 | 55 | 128,000 | 550 |
| 2016-08-08 | 54 | 55 | 53 | 54 | 300,000 | 540 |
| 2016-08-05 | 54 | 55 | 53 | 53 | 85,000 | 530 |
| 2016-08-04 | 54 | 55 | 54 | 55 | 65,000 | 550 |
| 2016-08-03 | 54 | 55 | 53 | 54 | 162,000 | 540 |
| 2016-08-02 | 54 | 55 | 54 | 55 | 141,000 | 550 |
| 2016-08-01 | 55 | 55 | 53 | 54 | 177,000 | 540 |
| 2016-07-29 | 55 | 56 | 53 | 55 | 638,000 | 550 |
| 2016-07-28 | 53 | 54 | 52 | 53 | 90,000 | 530 |
| 2016-07-27 | 53 | 54 | 52 | 53 | 150,000 | 530 |
| 2016-07-26 | 53 | 54 | 52 | 54 | 104,000 | 540 |
| 2016-07-25 | 52 | 54 | 52 | 53 | 199,000 | 530 |
| 2016-07-22 | 53 | 53 | 51 | 52 | 123,000 | 520 |
| 2016-07-21 | 52 | 53 | 51 | 53 | 397,000 | 530 |
| 2016-07-20 | 51 | 52 | 50 | 51 | 295,000 | 510 |
| 2016-07-19 | 52 | 52 | 51 | 51 | 82,000 | 510 |
| 2016-07-15 | 51 | 52 | 51 | 52 | 81,000 | 520 |
| 2016-07-14 | 51 | 52 | 51 | 52 | 49,000 | 520 |
| 2016-07-13 | 52 | 52 | 51 | 51 | 192,000 | 510 |
| 2016-07-12 | 52 | 53 | 51 | 51 | 140,000 | 510 |
| 2016-07-11 | 51 | 52 | 51 | 52 | 65,000 | 520 |
| 2016-07-08 | 50 | 50 | 49 | 50 | 45,000 | 500 |
| 2016-07-07 | 51 | 51 | 50 | 50 | 52,000 | 500 |
| 2016-07-06 | 50 | 51 | 50 | 51 | 119,000 | 510 |
| 2016-07-05 | 52 | 52 | 51 | 51 | 139,000 | 510 |
| 2016-07-04 | 51 | 52 | 51 | 52 | 12,000 | 520 |
| 2016-07-01 | 51 | 52 | 51 | 52 | 33,000 | 520 |
| 2016-06-30 | 52 | 52 | 51 | 51 | 35,000 | 510 |
| 2016-06-29 | 51 | 52 | 51 | 51 | 133,000 | 510 |
| 2016-06-28 | 48 | 51 | 48 | 50 | 129,000 | 500 |
| 2016-06-27 | 48 | 50 | 48 | 49 | 397,000 | 490 |
| 2016-06-24 | 51 | 51 | 46 | 48 | 638,000 | 480 |
| 2016-06-23 | 50 | 51 | 49 | 51 | 143,000 | 510 |
| 2016-06-22 | 51 | 52 | 50 | 50 | 294,000 | 500 |
| 2016-06-21 | 51 | 52 | 51 | 52 | 62,000 | 520 |
| 2016-06-20 | 51 | 52 | 51 | 51 | 180,000 | 510 |
| 2016-06-17 | 52 | 52 | 51 | 51 | 178,000 | 510 |
| 2016-06-16 | 52 | 52 | 51 | 51 | 178,000 | 510 |
| 2016-06-15 | 51 | 53 | 51 | 53 | 200,000 | 530 |
| 2016-06-14 | 52 | 53 | 51 | 51 | 249,000 | 510 |
| 2016-06-13 | 53 | 53 | 52 | 52 | 150,000 | 520 |
| 2016-06-10 | 53 | 54 | 53 | 53 | 104,000 | 530 |
| 2016-06-09 | 54 | 54 | 53 | 53 | 50,000 | 530 |
| 2016-06-08 | 54 | 54 | 53 | 54 | 47,000 | 540 |
| 2016-06-07 | 54 | 55 | 54 | 54 | 179,000 | 540 |
| 2016-06-06 | 53 | 54 | 53 | 54 | 177,000 | 540 |
| 2016-06-03 | 54 | 54 | 53 | 53 | 65,000 | 530 |
| 2016-06-02 | 54 | 54 | 54 | 54 | 190,000 | 540 |
| 2016-06-01 | 54 | 55 | 54 | 54 | 164,000 | 540 |
| 2016-05-31 | 55 | 56 | 55 | 55 | 59,000 | 550 |
| 2016-05-30 | 55 | 56 | 54 | 56 | 228,000 | 560 |
| 2016-05-27 | 55 | 56 | 54 | 55 | 226,000 | 550 |
| 2016-05-26 | 54 | 55 | 54 | 54 | 66,000 | 540 |
| 2016-05-25 | 55 | 55 | 54 | 54 | 193,000 | 540 |
| 2016-05-24 | 55 | 55 | 53 | 55 | 166,000 | 550 |
| 2016-05-23 | 55 | 55 | 53 | 54 | 276,000 | 540 |
| 2016-05-20 | 54 | 55 | 54 | 55 | 327,000 | 550 |
| 2016-05-19 | 53 | 54 | 53 | 54 | 22,000 | 540 |
| 2016-05-18 | 54 | 55 | 53 | 53 | 160,000 | 530 |
| 2016-05-17 | 54 | 54 | 53 | 54 | 96,000 | 540 |
| 2016-05-16 | 54 | 54 | 53 | 53 | 155,000 | 530 |
| 2016-05-13 | 54 | 54 | 53 | 53 | 100,000 | 530 |
| 2016-05-12 | 54 | 55 | 54 | 54 | 52,000 | 540 |
| 2016-05-11 | 55 | 55 | 54 | 55 | 121,000 | 550 |
| 2016-05-10 | 55 | 56 | 54 | 55 | 189,000 | 550 |
| 2016-05-09 | 55 | 56 | 54 | 55 | 237,000 | 550 |
| 2016-05-06 | 53 | 56 | 53 | 55 | 331,000 | 550 |
| 2016-05-02 | 53 | 54 | 53 | 53 | 179,000 | 530 |
| 2016-04-28 | 56 | 56 | 54 | 54 | 1,163,000 | 540 |
| 2016-04-27 | 58 | 59 | 57 | 59 | 877,000 | 590 |
| 2016-04-26 | 58 | 58 | 56 | 58 | 876,000 | 580 |
| 2016-04-25 | 58 | 59 | 57 | 58 | 460,000 | 580 |
| 2016-04-22 | 57 | 58 | 56 | 58 | 218,000 | 580 |
| 2016-04-21 | 56 | 58 | 56 | 58 | 341,000 | 580 |
| 2016-04-20 | 56 | 57 | 55 | 56 | 456,000 | 560 |
| 2016-04-19 | 57 | 57 | 55 | 56 | 682,000 | 560 |
| 2016-04-18 | 55 | 59 | 55 | 56 | 2,351,000 | 560 |
| 2016-04-15 | 55 | 56 | 53 | 55 | 742,000 | 550 |
| 2016-04-14 | 55 | 56 | 53 | 55 | 799,000 | 550 |
| 2016-04-13 | 53 | 55 | 53 | 55 | 448,000 | 550 |
| 2016-04-12 | 53 | 54 | 53 | 53 | 57,000 | 530 |
| 2016-04-11 | 53 | 54 | 52 | 53 | 162,000 | 530 |
| 2016-04-08 | 52 | 54 | 51 | 54 | 320,000 | 540 |
| 2016-04-07 | 52 | 54 | 52 | 54 | 260,000 | 540 |
| 2016-04-06 | 51 | 53 | 51 | 52 | 203,000 | 520 |
| 2016-04-05 | 53 | 53 | 52 | 52 | 508,000 | 520 |
| 2016-04-04 | 53 | 53 | 53 | 53 | 132,000 | 530 |
| 2016-04-01 | 53 | 54 | 52 | 54 | 245,000 | 540 |
| 2016-03-31 | 54 | 54 | 53 | 53 | 199,000 | 530 |
| 2016-03-30 | 54 | 54 | 53 | 54 | 254,000 | 540 |
| 2016-03-29 | 54 | 54 | 53 | 54 | 287,000 | 540 |
| 2016-03-28 | 55 | 56 | 52 | 54 | 587,000 | 540 |
| 2016-03-25 | 57 | 57 | 55 | 55 | 413,000 | 550 |
| 2016-03-24 | 55 | 57 | 55 | 57 | 671,000 | 570 |
| 2016-03-23 | 55 | 57 | 54 | 55 | 1,530,000 | 550 |
| 2016-03-22 | 53 | 55 | 53 | 54 | 199,000 | 540 |
| 2016-03-18 | 53 | 54 | 52 | 52 | 126,000 | 520 |
| 2016-03-17 | 53 | 54 | 52 | 53 | 178,000 | 530 |
| 2016-03-16 | 53 | 54 | 53 | 53 | 233,000 | 530 |
| 2016-03-15 | 54 | 54 | 53 | 54 | 219,000 | 540 |
| 2016-03-14 | 53 | 55 | 53 | 55 | 389,000 | 550 |
| 2016-03-11 | 52 | 53 | 52 | 52 | 194,000 | 520 |
| 2016-03-10 | 51 | 53 | 51 | 52 | 81,000 | 520 |
| 2016-03-09 | 52 | 52 | 51 | 51 | 44,000 | 510 |
| 2016-03-08 | 52 | 52 | 51 | 51 | 211,000 | 510 |
| 2016-03-07 | 52 | 53 | 52 | 53 | 151,000 | 530 |
| 2016-03-04 | 52 | 53 | 51 | 53 | 145,000 | 530 |
| 2016-03-03 | 53 | 53 | 52 | 52 | 49,000 | 520 |
| 2016-03-02 | 52 | 53 | 51 | 53 | 327,000 | 530 |
| 2016-03-01 | 52 | 52 | 51 | 51 | 134,000 | 510 |
| 2016-02-29 | 50 | 52 | 50 | 51 | 519,000 | 510 |
| 2016-02-26 | 49 | 51 | 49 | 49 | 216,000 | 490 |
| 2016-02-25 | 48 | 50 | 48 | 49 | 138,000 | 490 |
| 2016-02-24 | 48 | 49 | 48 | 48 | 253,000 | 480 |
| 2016-02-23 | 50 | 50 | 49 | 49 | 194,000 | 490 |
| 2016-02-22 | 48 | 50 | 48 | 50 | 109,000 | 500 |
| 2016-02-19 | 49 | 49 | 48 | 48 | 133,000 | 480 |
| 2016-02-18 | 49 | 50 | 49 | 49 | 137,000 | 490 |
| 2016-02-17 | 50 | 50 | 48 | 48 | 300,000 | 480 |
| 2016-02-16 | 49 | 50 | 49 | 49 | 382,000 | 490 |
| 2016-02-15 | 47 | 48 | 46 | 48 | 587,000 | 480 |
| 2016-02-12 | 46 | 46 | 44 | 45 | 610,000 | 450 |
| 2016-02-10 | 49 | 50 | 48 | 48 | 507,000 | 480 |
| 2016-02-09 | 50 | 50 | 48 | 50 | 507,000 | 500 |
| 2016-02-08 | 50 | 52 | 50 | 52 | 162,000 | 520 |
| 2016-02-05 | 52 | 52 | 49 | 50 | 529,000 | 500 |
| 2016-02-04 | 51 | 53 | 51 | 53 | 118,000 | 530 |
| 2016-02-03 | 52 | 52 | 51 | 52 | 167,000 | 520 |
| 2016-02-02 | 54 | 54 | 52 | 52 | 317,000 | 520 |
| 2016-02-01 | 55 | 55 | 54 | 54 | 312,000 | 540 |
| 2016-01-29 | 55 | 55 | 52 | 54 | 1,455,000 | 540 |
| 2016-01-28 | 52 | 54 | 51 | 53 | 401,000 | 530 |
| 2016-01-27 | 52 | 53 | 51 | 52 | 308,000 | 520 |
| 2016-01-26 | 50 | 51 | 50 | 51 | 148,000 | 510 |
| 2016-01-25 | 50 | 51 | 49 | 50 | 272,000 | 500 |
| 2016-01-22 | 48 | 50 | 48 | 49 | 541,000 | 490 |
| 2016-01-21 | 49 | 51 | 47 | 47 | 530,000 | 470 |
| 2016-01-20 | 52 | 52 | 48 | 50 | 825,000 | 500 |
| 2016-01-19 | 52 | 53 | 51 | 53 | 141,000 | 530 |
| 2016-01-18 | 50 | 51 | 49 | 51 | 364,000 | 510 |
| 2016-01-15 | 53 | 53 | 51 | 52 | 239,000 | 520 |
| 2016-01-14 | 52 | 52 | 50 | 52 | 464,000 | 520 |
| 2016-01-13 | 54 | 54 | 53 | 53 | 90,000 | 530 |
| 2016-01-12 | 54 | 54 | 51 | 53 | 720,000 | 530 |
| 2016-01-08 | 53 | 55 | 53 | 54 | 158,000 | 540 |
| 2016-01-07 | 55 | 56 | 54 | 54 | 335,000 | 540 |
| 2016-01-06 | 58 | 58 | 56 | 56 | 313,000 | 560 |
| 2016-01-05 | 57 | 58 | 56 | 58 | 118,000 | 580 |
| 2016-01-04 | 55 | 58 | 55 | 58 | 444,000 | 580 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
