1850 南海辰村建設(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 62 | 63 | 62 | 63 | 53,000 | 630 |
| 2017-12-28 | 63 | 63 | 62 | 62 | 56,000 | 620 |
| 2017-12-27 | 63 | 63 | 62 | 63 | 68,000 | 630 |
| 2017-12-26 | 62 | 62 | 62 | 62 | 34,000 | 620 |
| 2017-12-25 | 62 | 63 | 61 | 62 | 189,000 | 620 |
| 2017-12-22 | 62 | 63 | 61 | 62 | 270,000 | 620 |
| 2017-12-21 | 62 | 62 | 62 | 62 | 87,000 | 620 |
| 2017-12-20 | 62 | 63 | 62 | 62 | 84,000 | 620 |
| 2017-12-19 | 63 | 63 | 62 | 63 | 119,000 | 630 |
| 2017-12-18 | 64 | 64 | 62 | 62 | 140,000 | 620 |
| 2017-12-15 | 63 | 64 | 62 | 63 | 165,000 | 630 |
| 2017-12-14 | 63 | 63 | 62 | 63 | 129,000 | 630 |
| 2017-12-13 | 64 | 64 | 62 | 63 | 451,000 | 630 |
| 2017-12-12 | 62 | 65 | 61 | 63 | 1,428,000 | 630 |
| 2017-12-11 | 62 | 62 | 61 | 62 | 156,000 | 620 |
| 2017-12-08 | 61 | 62 | 61 | 61 | 78,000 | 610 |
| 2017-12-07 | 61 | 62 | 61 | 61 | 107,000 | 610 |
| 2017-12-06 | 61 | 62 | 61 | 61 | 85,000 | 610 |
| 2017-12-05 | 61 | 62 | 61 | 62 | 70,000 | 620 |
| 2017-12-04 | 62 | 62 | 61 | 61 | 163,000 | 610 |
| 2017-12-01 | 62 | 63 | 61 | 62 | 139,000 | 620 |
| 2017-11-30 | 62 | 62 | 61 | 61 | 107,000 | 610 |
| 2017-11-29 | 62 | 63 | 62 | 62 | 46,000 | 620 |
| 2017-11-28 | 62 | 63 | 62 | 62 | 93,000 | 620 |
| 2017-11-27 | 62 | 63 | 61 | 63 | 285,000 | 630 |
| 2017-11-24 | 62 | 62 | 61 | 62 | 167,000 | 620 |
| 2017-11-22 | 62 | 63 | 61 | 62 | 67,000 | 620 |
| 2017-11-21 | 62 | 63 | 62 | 62 | 92,000 | 620 |
| 2017-11-20 | 62 | 63 | 61 | 63 | 170,000 | 630 |
| 2017-11-17 | 62 | 62 | 61 | 62 | 151,000 | 620 |
| 2017-11-16 | 62 | 63 | 62 | 62 | 229,000 | 620 |
| 2017-11-15 | 62 | 62 | 61 | 61 | 207,000 | 610 |
| 2017-11-13 | 63 | 63 | 62 | 62 | 121,000 | 620 |
| 2017-11-10 | 63 | 63 | 62 | 62 | 299,000 | 620 |
| 2017-11-09 | 63 | 64 | 62 | 63 | 760,000 | 630 |
| 2017-11-08 | 63 | 63 | 62 | 63 | 109,000 | 630 |
| 2017-11-07 | 62 | 63 | 62 | 63 | 149,000 | 630 |
| 2017-11-06 | 63 | 63 | 62 | 62 | 144,000 | 620 |
| 2017-11-02 | 63 | 64 | 62 | 62 | 362,000 | 620 |
| 2017-11-01 | 63 | 64 | 63 | 63 | 193,000 | 630 |
| 2017-10-31 | 63 | 64 | 62 | 63 | 1,091,000 | 630 |
| 2017-10-30 | 67 | 67 | 65 | 66 | 1,982,000 | 660 |
| 2017-10-27 | 63 | 70 | 63 | 70 | 2,761,000 | 700 |
| 2017-10-26 | 62 | 62 | 61 | 62 | 134,000 | 620 |
| 2017-10-25 | 62 | 62 | 61 | 62 | 174,000 | 620 |
| 2017-10-24 | 62 | 62 | 62 | 62 | 80,000 | 620 |
| 2017-10-23 | 62 | 63 | 62 | 62 | 566,000 | 620 |
| 2017-10-20 | 62 | 63 | 62 | 62 | 102,000 | 620 |
| 2017-10-19 | 62 | 62 | 62 | 62 | 60,000 | 620 |
| 2017-10-18 | 63 | 63 | 62 | 62 | 119,000 | 620 |
| 2017-10-17 | 63 | 63 | 62 | 63 | 179,000 | 630 |
| 2017-10-16 | 62 | 63 | 62 | 63 | 421,000 | 630 |
| 2017-10-13 | 62 | 63 | 61 | 62 | 165,000 | 620 |
| 2017-10-12 | 63 | 63 | 62 | 62 | 186,000 | 620 |
| 2017-10-11 | 62 | 63 | 62 | 63 | 51,000 | 630 |
| 2017-10-10 | 62 | 63 | 61 | 62 | 180,000 | 620 |
| 2017-10-06 | 62 | 62 | 62 | 62 | 72,000 | 620 |
| 2017-10-05 | 62 | 62 | 61 | 61 | 52,000 | 610 |
| 2017-10-04 | 63 | 63 | 61 | 62 | 383,000 | 620 |
| 2017-10-03 | 62 | 63 | 61 | 63 | 290,000 | 630 |
| 2017-10-02 | 62 | 62 | 61 | 62 | 214,000 | 620 |
| 2017-09-29 | 61 | 62 | 61 | 62 | 168,000 | 620 |
| 2017-09-28 | 62 | 62 | 61 | 62 | 183,000 | 620 |
| 2017-09-27 | 62 | 62 | 61 | 62 | 53,000 | 620 |
| 2017-09-26 | 63 | 63 | 62 | 62 | 77,000 | 620 |
| 2017-09-25 | 61 | 62 | 61 | 62 | 102,000 | 620 |
| 2017-09-22 | 62 | 62 | 61 | 62 | 86,000 | 620 |
| 2017-09-21 | 62 | 62 | 62 | 62 | 119,000 | 620 |
| 2017-09-20 | 62 | 63 | 61 | 63 | 144,000 | 630 |
| 2017-09-19 | 63 | 63 | 62 | 62 | 99,000 | 620 |
| 2017-09-15 | 62 | 63 | 62 | 62 | 113,000 | 620 |
| 2017-09-14 | 62 | 62 | 61 | 62 | 166,000 | 620 |
| 2017-09-13 | 62 | 62 | 61 | 62 | 29,000 | 620 |
| 2017-09-12 | 61 | 62 | 61 | 62 | 191,000 | 620 |
| 2017-09-11 | 61 | 62 | 61 | 61 | 61,000 | 610 |
| 2017-09-08 | 61 | 62 | 61 | 61 | 113,000 | 610 |
| 2017-09-07 | 61 | 62 | 61 | 62 | 56,000 | 620 |
| 2017-09-06 | 61 | 62 | 61 | 61 | 105,000 | 610 |
| 2017-09-05 | 62 | 62 | 61 | 61 | 189,000 | 610 |
| 2017-09-04 | 63 | 63 | 62 | 63 | 108,000 | 630 |
| 2017-09-01 | 62 | 63 | 62 | 63 | 52,000 | 630 |
| 2017-08-31 | 62 | 62 | 62 | 62 | 37,000 | 620 |
| 2017-08-30 | 62 | 63 | 62 | 62 | 74,000 | 620 |
| 2017-08-29 | 62 | 63 | 62 | 62 | 137,000 | 620 |
| 2017-08-28 | 63 | 63 | 62 | 63 | 115,000 | 630 |
| 2017-08-25 | 63 | 63 | 62 | 62 | 50,000 | 620 |
| 2017-08-24 | 62 | 63 | 61 | 62 | 359,000 | 620 |
| 2017-08-23 | 63 | 63 | 62 | 62 | 62,000 | 620 |
| 2017-08-22 | 63 | 63 | 62 | 63 | 80,000 | 630 |
| 2017-08-21 | 62 | 63 | 62 | 62 | 7,000 | 620 |
| 2017-08-18 | 63 | 64 | 62 | 62 | 61,000 | 620 |
| 2017-08-17 | 63 | 64 | 62 | 64 | 109,000 | 640 |
| 2017-08-16 | 62 | 63 | 62 | 62 | 56,000 | 620 |
| 2017-08-15 | 63 | 64 | 62 | 63 | 36,000 | 630 |
| 2017-08-14 | 62 | 63 | 62 | 63 | 189,000 | 630 |
| 2017-08-10 | 63 | 63 | 62 | 62 | 103,000 | 620 |
| 2017-08-09 | 63 | 64 | 62 | 62 | 368,000 | 620 |
| 2017-08-08 | 63 | 64 | 63 | 64 | 60,000 | 640 |
| 2017-08-07 | 63 | 64 | 63 | 64 | 105,000 | 640 |
| 2017-08-04 | 64 | 64 | 63 | 63 | 67,000 | 630 |
| 2017-08-03 | 64 | 64 | 63 | 63 | 29,000 | 630 |
| 2017-08-02 | 63 | 65 | 63 | 64 | 325,000 | 640 |
| 2017-08-01 | 63 | 63 | 63 | 63 | 166,000 | 630 |
| 2017-07-31 | 64 | 64 | 63 | 63 | 980,000 | 630 |
| 2017-07-28 | 66 | 66 | 65 | 65 | 403,000 | 650 |
| 2017-07-27 | 65 | 66 | 65 | 66 | 301,000 | 660 |
| 2017-07-26 | 64 | 65 | 64 | 64 | 142,000 | 640 |
| 2017-07-25 | 64 | 65 | 64 | 64 | 118,000 | 640 |
| 2017-07-24 | 64 | 65 | 64 | 64 | 38,000 | 640 |
| 2017-07-21 | 64 | 65 | 64 | 65 | 187,000 | 650 |
| 2017-07-20 | 64 | 64 | 64 | 64 | 35,000 | 640 |
| 2017-07-19 | 64 | 65 | 64 | 64 | 58,000 | 640 |
| 2017-07-18 | 65 | 65 | 64 | 65 | 425,000 | 650 |
| 2017-07-14 | 65 | 65 | 64 | 65 | 436,000 | 650 |
| 2017-07-13 | 65 | 67 | 65 | 65 | 594,000 | 650 |
| 2017-07-12 | 65 | 67 | 65 | 65 | 924,000 | 650 |
| 2017-07-11 | 65 | 65 | 64 | 65 | 312,000 | 650 |
| 2017-07-10 | 65 | 65 | 64 | 65 | 100,000 | 650 |
| 2017-07-07 | 64 | 65 | 64 | 64 | 78,000 | 640 |
| 2017-07-06 | 65 | 66 | 64 | 65 | 608,000 | 650 |
| 2017-07-05 | 64 | 65 | 63 | 65 | 199,000 | 650 |
| 2017-07-04 | 64 | 64 | 63 | 63 | 361,000 | 630 |
| 2017-07-03 | 64 | 64 | 64 | 64 | 94,000 | 640 |
| 2017-06-30 | 64 | 64 | 63 | 64 | 167,000 | 640 |
| 2017-06-29 | 64 | 65 | 64 | 64 | 330,000 | 640 |
| 2017-06-28 | 65 | 65 | 64 | 64 | 61,000 | 640 |
| 2017-06-27 | 65 | 65 | 64 | 64 | 138,000 | 640 |
| 2017-06-26 | 64 | 65 | 63 | 65 | 164,000 | 650 |
| 2017-06-23 | 64 | 65 | 64 | 64 | 95,000 | 640 |
| 2017-06-22 | 64 | 65 | 64 | 64 | 307,000 | 640 |
| 2017-06-21 | 65 | 65 | 64 | 64 | 224,000 | 640 |
| 2017-06-20 | 65 | 67 | 65 | 65 | 462,000 | 650 |
| 2017-06-19 | 63 | 65 | 63 | 65 | 398,000 | 650 |
| 2017-06-16 | 64 | 65 | 63 | 65 | 184,000 | 650 |
| 2017-06-15 | 65 | 65 | 63 | 64 | 479,000 | 640 |
| 2017-06-14 | 64 | 65 | 64 | 65 | 62,000 | 650 |
| 2017-06-13 | 64 | 64 | 63 | 64 | 87,000 | 640 |
| 2017-06-12 | 64 | 65 | 63 | 65 | 263,000 | 650 |
| 2017-06-09 | 63 | 64 | 62 | 64 | 378,000 | 640 |
| 2017-06-08 | 64 | 64 | 62 | 62 | 548,000 | 620 |
| 2017-06-07 | 65 | 65 | 63 | 64 | 374,000 | 640 |
| 2017-06-06 | 65 | 65 | 64 | 64 | 91,000 | 640 |
| 2017-06-05 | 65 | 66 | 64 | 65 | 115,000 | 650 |
| 2017-06-02 | 65 | 66 | 64 | 65 | 475,000 | 650 |
| 2017-06-01 | 63 | 65 | 63 | 65 | 205,000 | 650 |
| 2017-05-31 | 64 | 65 | 63 | 64 | 76,000 | 640 |
| 2017-05-30 | 64 | 64 | 63 | 64 | 77,000 | 640 |
| 2017-05-29 | 64 | 64 | 64 | 64 | 103,000 | 640 |
| 2017-05-26 | 64 | 65 | 63 | 64 | 270,000 | 640 |
| 2017-05-25 | 64 | 64 | 64 | 64 | 374,000 | 640 |
| 2017-05-24 | 65 | 65 | 64 | 64 | 63,000 | 640 |
| 2017-05-23 | 64 | 65 | 64 | 64 | 92,000 | 640 |
| 2017-05-22 | 64 | 65 | 63 | 65 | 109,000 | 650 |
| 2017-05-19 | 64 | 64 | 63 | 64 | 267,000 | 640 |
| 2017-05-18 | 63 | 64 | 62 | 63 | 789,000 | 630 |
| 2017-05-17 | 66 | 66 | 64 | 65 | 250,000 | 650 |
| 2017-05-16 | 64 | 66 | 64 | 66 | 431,000 | 660 |
| 2017-05-15 | 65 | 65 | 64 | 65 | 280,000 | 650 |
| 2017-05-12 | 64 | 65 | 63 | 65 | 180,000 | 650 |
| 2017-05-11 | 65 | 65 | 63 | 64 | 552,000 | 640 |
| 2017-05-10 | 64 | 65 | 64 | 65 | 197,000 | 650 |
| 2017-05-09 | 66 | 66 | 64 | 64 | 345,000 | 640 |
| 2017-05-08 | 66 | 66 | 64 | 65 | 656,000 | 650 |
| 2017-05-02 | 66 | 66 | 63 | 65 | 914,000 | 650 |
| 2017-05-01 | 66 | 68 | 65 | 65 | 520,000 | 650 |
| 2017-04-28 | 64 | 67 | 63 | 65 | 2,691,000 | 650 |
| 2017-04-27 | 69 | 73 | 69 | 72 | 2,101,000 | 720 |
| 2017-04-26 | 67 | 68 | 65 | 68 | 524,000 | 680 |
| 2017-04-25 | 66 | 67 | 65 | 66 | 537,000 | 660 |
| 2017-04-24 | 63 | 66 | 62 | 65 | 674,000 | 650 |
| 2017-04-21 | 62 | 63 | 61 | 63 | 244,000 | 630 |
| 2017-04-20 | 61 | 62 | 60 | 61 | 155,000 | 610 |
| 2017-04-19 | 61 | 62 | 61 | 61 | 201,000 | 610 |
| 2017-04-18 | 61 | 62 | 61 | 61 | 198,000 | 610 |
| 2017-04-17 | 59 | 61 | 59 | 61 | 135,000 | 610 |
| 2017-04-14 | 60 | 61 | 60 | 60 | 191,000 | 600 |
| 2017-04-13 | 59 | 61 | 59 | 60 | 191,000 | 600 |
| 2017-04-12 | 61 | 62 | 60 | 60 | 471,000 | 600 |
| 2017-04-11 | 61 | 62 | 60 | 62 | 349,000 | 620 |
| 2017-04-10 | 62 | 63 | 61 | 61 | 188,000 | 610 |
| 2017-04-07 | 61 | 63 | 61 | 61 | 306,000 | 610 |
| 2017-04-06 | 62 | 62 | 61 | 62 | 401,000 | 620 |
| 2017-04-05 | 62 | 63 | 61 | 62 | 318,000 | 620 |
| 2017-04-04 | 63 | 64 | 61 | 62 | 609,000 | 620 |
| 2017-04-03 | 64 | 65 | 63 | 63 | 371,000 | 630 |
| 2017-03-31 | 65 | 65 | 62 | 65 | 1,133,000 | 650 |
| 2017-03-30 | 67 | 67 | 65 | 66 | 430,000 | 660 |
| 2017-03-29 | 68 | 69 | 66 | 67 | 716,000 | 670 |
| 2017-03-28 | 65 | 69 | 64 | 68 | 2,576,000 | 680 |
| 2017-03-27 | 67 | 77 | 64 | 65 | 12,249,000 | 650 |
| 2017-03-24 | 59 | 59 | 58 | 59 | 61,000 | 590 |
| 2017-03-23 | 58 | 59 | 58 | 59 | 88,000 | 590 |
| 2017-03-22 | 59 | 59 | 58 | 58 | 49,000 | 580 |
| 2017-03-21 | 59 | 60 | 59 | 59 | 195,000 | 590 |
| 2017-03-17 | 59 | 60 | 58 | 60 | 419,000 | 600 |
| 2017-03-16 | 60 | 60 | 58 | 59 | 276,000 | 590 |
| 2017-03-15 | 59 | 60 | 59 | 59 | 67,000 | 590 |
| 2017-03-14 | 60 | 60 | 59 | 59 | 148,000 | 590 |
| 2017-03-13 | 60 | 61 | 59 | 59 | 111,000 | 590 |
| 2017-03-10 | 60 | 61 | 60 | 61 | 146,000 | 610 |
| 2017-03-09 | 60 | 61 | 60 | 60 | 359,000 | 600 |
| 2017-03-08 | 60 | 60 | 59 | 60 | 759,000 | 600 |
| 2017-03-07 | 59 | 60 | 59 | 60 | 199,000 | 600 |
| 2017-03-06 | 60 | 60 | 59 | 59 | 94,000 | 590 |
| 2017-03-03 | 59 | 60 | 58 | 60 | 144,000 | 600 |
| 2017-03-02 | 59 | 60 | 59 | 59 | 144,000 | 590 |
| 2017-03-01 | 58 | 59 | 58 | 59 | 83,000 | 590 |
| 2017-02-28 | 59 | 59 | 58 | 58 | 141,000 | 580 |
| 2017-02-27 | 59 | 59 | 58 | 59 | 219,000 | 590 |
| 2017-02-24 | 59 | 59 | 58 | 59 | 141,000 | 590 |
| 2017-02-23 | 59 | 59 | 57 | 58 | 326,000 | 580 |
| 2017-02-22 | 58 | 58 | 57 | 58 | 77,000 | 580 |
| 2017-02-21 | 57 | 59 | 57 | 58 | 342,000 | 580 |
| 2017-02-20 | 58 | 58 | 57 | 57 | 30,000 | 570 |
| 2017-02-17 | 58 | 59 | 58 | 58 | 131,000 | 580 |
| 2017-02-16 | 58 | 59 | 58 | 58 | 28,000 | 580 |
| 2017-02-15 | 58 | 58 | 57 | 58 | 85,000 | 580 |
| 2017-02-14 | 58 | 58 | 57 | 58 | 132,000 | 580 |
| 2017-02-13 | 58 | 59 | 58 | 58 | 75,000 | 580 |
| 2017-02-10 | 58 | 59 | 58 | 58 | 111,000 | 580 |
| 2017-02-09 | 58 | 58 | 57 | 58 | 169,000 | 580 |
| 2017-02-08 | 58 | 58 | 57 | 58 | 289,000 | 580 |
| 2017-02-07 | 58 | 58 | 57 | 58 | 115,000 | 580 |
| 2017-02-06 | 57 | 58 | 57 | 58 | 224,000 | 580 |
| 2017-02-03 | 58 | 58 | 57 | 57 | 72,000 | 570 |
| 2017-02-02 | 58 | 58 | 57 | 58 | 74,000 | 580 |
| 2017-02-01 | 58 | 59 | 57 | 58 | 265,000 | 580 |
| 2017-01-31 | 58 | 59 | 57 | 58 | 622,000 | 580 |
| 2017-01-30 | 59 | 60 | 59 | 60 | 339,000 | 600 |
| 2017-01-27 | 59 | 60 | 58 | 59 | 204,000 | 590 |
| 2017-01-26 | 59 | 60 | 58 | 59 | 296,000 | 590 |
| 2017-01-25 | 58 | 59 | 57 | 59 | 391,000 | 590 |
| 2017-01-24 | 58 | 58 | 57 | 57 | 49,000 | 570 |
| 2017-01-23 | 57 | 58 | 57 | 57 | 73,000 | 570 |
| 2017-01-20 | 58 | 59 | 56 | 57 | 445,000 | 570 |
| 2017-01-19 | 58 | 59 | 57 | 59 | 121,000 | 590 |
| 2017-01-18 | 57 | 58 | 56 | 58 | 672,000 | 580 |
| 2017-01-17 | 58 | 58 | 57 | 57 | 128,000 | 570 |
| 2017-01-16 | 58 | 59 | 57 | 57 | 122,000 | 570 |
| 2017-01-13 | 58 | 58 | 57 | 58 | 62,000 | 580 |
| 2017-01-12 | 58 | 58 | 57 | 58 | 393,000 | 580 |
| 2017-01-11 | 59 | 59 | 58 | 58 | 119,000 | 580 |
| 2017-01-10 | 59 | 59 | 58 | 58 | 224,000 | 580 |
| 2017-01-06 | 59 | 59 | 58 | 59 | 104,000 | 590 |
| 2017-01-05 | 59 | 59 | 58 | 59 | 331,000 | 590 |
| 2017-01-04 | 58 | 59 | 58 | 59 | 231,000 | 590 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
