南海辰村建設(1850)の株価時系列情報
南海辰村建設(1850)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 218 | 218 | 210 | 210 | 13,000 |
| 1983/12/26 | 210 | 210 | 206 | 206 | 24,000 |
| 1983/12/24 | 207 | 207 | 205 | 205 | 40,000 |
| 1983/12/23 | 206 | 208 | 206 | 206 | 25,000 |
| 1983/12/22 | 206 | 206 | 206 | 206 | 14,000 |
| 1983/12/21 | 205 | 206 | 203 | 206 | 18,000 |
| 1983/12/20 | 206 | 210 | 205 | 210 | 31,000 |
| 1983/12/19 | 208 | 210 | 205 | 205 | 6,000 |
| 1983/12/17 | 206 | 208 | 206 | 206 | 15,000 |
| 1983/12/16 | 205 | 207 | 205 | 206 | 10,000 |
| 1983/12/15 | 210 | 210 | 210 | 210 | 6,000 |
| 1983/12/14 | 205 | 205 | 203 | 203 | 12,000 |
| 1983/12/13 | 210 | 210 | 205 | 205 | 19,000 |
| 1983/12/12 | 215 | 215 | 205 | 205 | 45,000 |
| 1983/12/09 | 220 | 220 | 218 | 218 | 16,000 |
| 1983/12/08 | 215 | 215 | 215 | 215 | 7,000 |
| 1983/12/07 | 212 | 214 | 212 | 213 | 15,000 |
| 1983/12/06 | 212 | 215 | 212 | 212 | 8,000 |
| 1983/12/05 | 211 | 213 | 210 | 213 | 10,000 |
| 1983/12/03 | 211 | 211 | 211 | 211 | 6,000 |
| 1983/12/02 | 211 | 211 | 211 | 211 | 14,000 |
| 1983/12/01 | 212 | 212 | 210 | 210 | 22,000 |
| 1983/11/30 | 210 | 216 | 210 | 212 | 6,000 |
| 1983/11/29 | 212 | 212 | 210 | 210 | 13,000 |
| 1983/11/28 | 219 | 220 | 212 | 212 | 5,000 |
| 1983/11/25 | 219 | 223 | 210 | 210 | 22,000 |
| 1983/11/24 | 220 | 220 | 218 | 220 | 7,000 |
| 1983/11/22 | 220 | 222 | 210 | 220 | 21,000 |
| 1983/11/21 | 220 | 220 | 220 | 220 | 6,000 |
| 1983/11/19 | 221 | 221 | 220 | 220 | 17,000 |
| 1983/11/18 | 225 | 230 | 220 | 220 | 16,000 |
| 1983/11/17 | 220 | 230 | 220 | 220 | 19,000 |
| 1983/11/16 | 225 | 225 | 220 | 220 | 51,000 |
| 1983/11/15 | 223 | 230 | 223 | 230 | 11,000 |
| 1983/11/14 | 223 | 225 | 223 | 223 | 5,000 |
| 1983/11/11 | 223 | 226 | 222 | 222 | 36,000 |
| 1983/11/10 | 226 | 229 | 226 | 226 | 18,000 |
| 1983/11/09 | 230 | 230 | 225 | 226 | 15,000 |
| 1983/11/08 | 243 | 243 | 230 | 230 | 22,000 |
| 1983/11/07 | 226 | 229 | 220 | 229 | 125,000 |
| 1983/11/05 | 230 | 230 | 226 | 226 | 8,000 |
| 1983/11/04 | 232 | 232 | 230 | 230 | 11,000 |
| 1983/11/02 | 226 | 230 | 226 | 228 | 24,000 |
| 1983/11/01 | 225 | 230 | 225 | 225 | 32,000 |
| 1983/10/31 | 226 | 226 | 220 | 225 | 28,000 |
| 1983/10/29 | 227 | 227 | 225 | 225 | 15,000 |
| 1983/10/28 | 229 | 230 | 227 | 229 | 21,000 |
| 1983/10/27 | 230 | 230 | 228 | 228 | 29,000 |
| 1983/10/26 | 228 | 233 | 228 | 230 | 37,000 |
| 1983/10/25 | 235 | 235 | 225 | 225 | 65,000 |
| 1983/10/24 | 233 | 235 | 227 | 230 | 35,000 |
| 1983/10/22 | 240 | 240 | 235 | 235 | 26,000 |
| 1983/10/21 | 247 | 247 | 238 | 240 | 56,000 |
| 1983/10/20 | 245 | 247 | 240 | 240 | 74,000 |
| 1983/10/19 | 245 | 248 | 240 | 242 | 115,000 |
| 1983/10/18 | 247 | 257 | 245 | 245 | 232,000 |
| 1983/10/17 | 245 | 245 | 235 | 240 | 231,000 |
| 1983/10/15 | 240 | 241 | 240 | 240 | 32,000 |
| 1983/10/14 | 249 | 249 | 238 | 240 | 101,000 |
| 1983/10/13 | 254 | 261 | 246 | 246 | 399,000 |
| 1983/10/12 | 245 | 254 | 240 | 251 | 203,000 |
| 1983/10/11 | 248 | 248 | 238 | 240 | 59,000 |
| 1983/10/07 | 242 | 256 | 240 | 244 | 995,000 |
| 1983/10/06 | 222 | 245 | 222 | 240 | 593,000 |
| 1983/10/05 | 218 | 225 | 218 | 221 | 36,000 |
| 1983/10/04 | 223 | 223 | 218 | 218 | 35,000 |
| 1983/10/03 | 230 | 230 | 217 | 217 | 13,000 |
| 1983/10/01 | 231 | 231 | 225 | 230 | 15,000 |
| 1983/09/30 | 232 | 235 | 230 | 231 | 40,000 |
| 1983/09/29 | 225 | 235 | 222 | 230 | 55,000 |
| 1983/09/28 | 238 | 238 | 225 | 225 | 77,000 |
| 1983/09/27 | 237 | 248 | 216 | 216 | 216,000 |
| 1983/09/26 | 225 | 242 | 217 | 240 | 101,000 |
| 1983/09/24 | 215 | 218 | 215 | 216 | 18,000 |
| 1983/09/22 | 207 | 220 | 207 | 210 | 49,000 |
| 1983/09/21 | 203 | 207 | 201 | 207 | 30,000 |
| 1983/09/20 | 200 | 205 | 200 | 200 | 60,000 |
| 1983/09/19 | 206 | 208 | 200 | 200 | 20,000 |
| 1983/09/17 | 200 | 203 | 200 | 200 | 40,000 |
| 1983/09/16 | 212 | 212 | 205 | 208 | 13,000 |
| 1983/09/14 | 217 | 220 | 210 | 210 | 31,000 |
| 1983/09/13 | 217 | 224 | 215 | 217 | 43,000 |
| 1983/09/12 | 231 | 231 | 207 | 215 | 59,000 |
| 1983/09/09 | 238 | 240 | 225 | 225 | 60,000 |
| 1983/09/08 | 250 | 250 | 221 | 221 | 73,000 |
| 1983/09/07 | 260 | 260 | 240 | 243 | 154,000 |
| 1983/09/06 | 260 | 267 | 255 | 255 | 567,000 |
| 1983/09/05 | 250 | 260 | 241 | 260 | 424,000 |
| 1983/09/03 | 250 | 254 | 242 | 247 | 167,000 |
| 1983/09/02 | 254 | 254 | 245 | 247 | 692,000 |
| 1983/09/01 | 235 | 259 | 235 | 254 | 1,381,000 |
| 1983/08/31 | 198 | 245 | 198 | 240 | 451,000 |
| 1983/08/30 | 195 | 195 | 192 | 195 | 23,000 |
| 1983/08/29 | 198 | 198 | 190 | 192 | 6,000 |
| 1983/08/27 | 195 | 198 | 195 | 197 | 34,000 |
| 1983/08/26 | 185 | 190 | 185 | 190 | 21,000 |
| 1983/08/25 | 180 | 180 | 180 | 180 | 115,000 |
| 1983/08/24 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/08/23 | 180 | 180 | 180 | 180 | 6,000 |
| 1983/08/22 | 185 | 185 | 180 | 180 | 14,000 |
| 1983/08/20 | 185 | 185 | 185 | 185 | 9,000 |
| 1983/08/19 | 185 | 185 | 185 | 185 | 9,000 |
| 1983/08/18 | 185 | 185 | 185 | 185 | 11,000 |
| 1983/08/17 | 185 | 185 | 185 | 185 | 11,000 |
| 1983/08/16 | 190 | 190 | 185 | 185 | 7,000 |
| 1983/08/15 | 185 | 185 | 185 | 185 | 6,000 |
| 1983/08/12 | 200 | 200 | 195 | 195 | 69,000 |
| 1983/08/11 | 190 | 201 | 190 | 200 | 138,000 |
| 1983/08/10 | 180 | 190 | 180 | 190 | 32,000 |
| 1983/08/09 | 180 | 180 | 176 | 180 | 10,000 |
| 1983/08/08 | 180 | 180 | 175 | 176 | 15,000 |
| 1983/08/06 | 185 | 185 | 185 | 185 | 5,000 |
| 1983/08/05 | 185 | 186 | 185 | 186 | 4,000 |
| 1983/08/04 | 188 | 194 | 187 | 190 | 60,000 |
| 1983/08/03 | 180 | 188 | 180 | 188 | 45,000 |
| 1983/08/02 | 172 | 175 | 172 | 175 | 8,000 |
| 1983/08/01 | 173 | 173 | 170 | 170 | 11,000 |
| 1983/07/30 | 180 | 180 | 175 | 175 | 15,000 |
| 1983/07/29 | 170 | 180 | 170 | 180 | 15,000 |
| 1983/07/28 | 170 | 171 | 170 | 170 | 31,000 |
| 1983/07/27 | 170 | 170 | 170 | 170 | 6,000 |
| 1983/07/26 | 165 | 170 | 165 | 167 | 7,000 |
| 1983/07/25 | 170 | 170 | 165 | 165 | 7,000 |
| 1983/07/22 | 170 | 170 | 170 | 170 | 2,000 |
| 1983/07/21 | 170 | 170 | 165 | 165 | 2,000 |
| 1983/07/20 | 163 | 165 | 163 | 163 | 10,000 |
| 1983/07/19 | 166 | 166 | 163 | 163 | 6,000 |
| 1983/07/18 | 172 | 172 | 166 | 166 | 6,000 |
| 1983/07/15 | 170 | 171 | 168 | 168 | 12,000 |
| 1983/07/14 | 170 | 170 | 170 | 170 | 11,000 |
| 1983/07/13 | 168 | 168 | 168 | 168 | 3,000 |
| 1983/07/12 | 166 | 166 | 166 | 166 | 1,000 |
| 1983/07/11 | 165 | 165 | 165 | 165 | 3,000 |
| 1983/07/09 | 165 | 165 | 165 | 165 | 4,000 |
| 1983/07/08 | 164 | 164 | 164 | 164 | 3,000 |
| 1983/07/07 | 164 | 164 | 164 | 164 | 2,000 |
| 1983/07/06 | 166 | 166 | 164 | 164 | 19,000 |
| 1983/07/05 | 166 | 166 | 166 | 166 | 2,000 |
| 1983/07/01 | 164 | 164 | 164 | 164 | 2,000 |
| 1983/06/30 | 163 | 163 | 163 | 163 | 2,000 |
| 1983/06/27 | 163 | 163 | 163 | 163 | 1,000 |
| 1983/06/25 | 163 | 163 | 163 | 163 | 3,000 |
| 1983/06/21 | 168 | 168 | 163 | 163 | 3,000 |
| 1983/06/17 | 162 | 162 | 162 | 162 | 1,000 |
| 1983/06/16 | 163 | 163 | 163 | 163 | 9,000 |
| 1983/06/15 | 163 | 163 | 163 | 163 | 2,000 |
| 1983/06/14 | 163 | 163 | 163 | 163 | 5,000 |
| 1983/06/13 | 163 | 163 | 163 | 163 | 17,000 |
| 1983/06/11 | 170 | 170 | 170 | 170 | 1,000 |
| 1983/06/10 | 168 | 168 | 168 | 168 | 8,000 |
| 1983/06/09 | 170 | 170 | 170 | 170 | 3,000 |
| 1983/06/07 | 170 | 170 | 170 | 170 | 8,000 |
| 1983/06/04 | 170 | 170 | 170 | 170 | 1,000 |
| 1983/06/03 | 173 | 175 | 170 | 170 | 13,000 |
| 1983/06/02 | 173 | 173 | 170 | 173 | 6,000 |
| 1983/06/01 | 173 | 173 | 173 | 173 | 18,000 |
| 1983/05/31 | 173 | 173 | 173 | 173 | 4,000 |
| 1983/05/30 | 173 | 173 | 173 | 173 | 3,000 |
| 1983/05/27 | 175 | 175 | 173 | 173 | 3,000 |
| 1983/05/25 | 175 | 175 | 175 | 175 | 10,000 |
| 1983/05/24 | 174 | 175 | 173 | 173 | 14,000 |
| 1983/05/23 | 174 | 174 | 174 | 174 | 3,000 |
| 1983/05/20 | 174 | 174 | 173 | 173 | 5,000 |
| 1983/05/19 | 174 | 174 | 174 | 174 | 8,000 |
| 1983/05/18 | 174 | 174 | 174 | 174 | 2,000 |
| 1983/05/17 | 173 | 173 | 173 | 173 | 6,000 |
| 1983/05/16 | 174 | 174 | 174 | 174 | 2,000 |
| 1983/05/13 | 174 | 174 | 173 | 173 | 5,000 |
| 1983/05/12 | 179 | 179 | 173 | 173 | 4,000 |
| 1983/05/11 | 175 | 180 | 173 | 173 | 12,000 |
| 1983/05/10 | 178 | 178 | 173 | 173 | 4,000 |
| 1983/05/09 | 177 | 178 | 173 | 178 | 18,000 |
| 1983/05/07 | 176 | 177 | 176 | 177 | 5,000 |
| 1983/05/06 | 180 | 180 | 180 | 180 | 11,000 |
| 1983/05/04 | 180 | 180 | 180 | 180 | 15,000 |
| 1983/05/02 | 180 | 180 | 179 | 180 | 15,000 |
| 1983/04/30 | 182 | 182 | 180 | 180 | 9,000 |
| 1983/04/28 | 172 | 180 | 172 | 180 | 14,000 |
| 1983/04/27 | 170 | 175 | 170 | 172 | 17,000 |
| 1983/04/26 | 165 | 170 | 165 | 170 | 4,000 |
| 1983/04/25 | 165 | 165 | 163 | 165 | 12,000 |
| 1983/04/22 | 163 | 163 | 163 | 163 | 13,000 |
| 1983/04/20 | 162 | 163 | 161 | 161 | 4,000 |
| 1983/04/19 | 162 | 162 | 162 | 162 | 2,000 |
| 1983/04/18 | 163 | 163 | 162 | 162 | 12,000 |
| 1983/04/14 | 165 | 165 | 163 | 163 | 14,000 |
| 1983/04/13 | 163 | 163 | 162 | 163 | 15,000 |
| 1983/04/12 | 161 | 163 | 161 | 163 | 15,000 |
| 1983/04/11 | 163 | 163 | 163 | 163 | 3,000 |
| 1983/04/09 | 163 | 163 | 163 | 163 | 6,000 |
| 1983/04/08 | 163 | 163 | 163 | 163 | 3,000 |
| 1983/04/07 | 161 | 161 | 161 | 161 | 1,000 |
| 1983/04/06 | 164 | 164 | 163 | 163 | 4,000 |
| 1983/04/05 | 165 | 165 | 161 | 163 | 5,000 |
| 1983/04/04 | 160 | 160 | 160 | 160 | 5,000 |
| 1983/04/01 | 160 | 165 | 160 | 165 | 13,000 |
| 1983/03/31 | 160 | 160 | 160 | 160 | 1,000 |
| 1983/03/30 | 158 | 160 | 158 | 160 | 11,000 |
| 1983/03/28 | 160 | 160 | 160 | 160 | 7,000 |
| 1983/03/25 | 165 | 165 | 160 | 160 | 2,000 |
| 1983/03/24 | 160 | 160 | 160 | 160 | 8,000 |
| 1983/03/23 | 160 | 160 | 158 | 160 | 20,000 |
| 1983/03/22 | 160 | 160 | 158 | 158 | 7,000 |
| 1983/03/17 | 158 | 158 | 157 | 158 | 3,000 |
| 1983/03/16 | 158 | 158 | 158 | 158 | 1,000 |
| 1983/03/14 | 159 | 159 | 159 | 159 | 4,000 |
| 1983/03/12 | 160 | 160 | 160 | 160 | 2,000 |
| 1983/03/11 | 157 | 160 | 157 | 157 | 6,000 |
| 1983/03/10 | 157 | 157 | 157 | 157 | 22,000 |
| 1983/03/09 | 160 | 160 | 160 | 160 | 7,000 |
| 1983/03/08 | 160 | 162 | 160 | 162 | 4,000 |
| 1983/03/07 | 160 | 160 | 160 | 160 | 4,000 |
| 1983/03/05 | 160 | 160 | 160 | 160 | 3,000 |
| 1983/03/04 | 160 | 160 | 160 | 160 | 6,000 |
| 1983/03/02 | 160 | 160 | 160 | 160 | 10,000 |
| 1983/03/01 | 157 | 157 | 157 | 157 | 1,000 |
| 1983/02/28 | 157 | 157 | 157 | 157 | 3,000 |
| 1983/02/26 | 158 | 158 | 158 | 158 | 1,000 |
| 1983/02/25 | 157 | 157 | 157 | 157 | 5,000 |
| 1983/02/24 | 160 | 160 | 159 | 159 | 15,000 |
| 1983/02/23 | 159 | 159 | 159 | 159 | 2,000 |
| 1983/02/21 | 160 | 160 | 160 | 160 | 2,000 |
| 1983/02/18 | 160 | 160 | 160 | 160 | 15,000 |
| 1983/02/17 | 160 | 160 | 158 | 158 | 13,000 |
| 1983/02/16 | 160 | 160 | 160 | 160 | 5,000 |
| 1983/02/15 | 160 | 160 | 160 | 160 | 5,000 |
| 1983/02/14 | 160 | 160 | 160 | 160 | 3,000 |
| 1983/02/10 | 160 | 160 | 160 | 160 | 9,000 |
| 1983/02/08 | 160 | 160 | 160 | 160 | 2,000 |
| 1983/02/07 | 161 | 161 | 161 | 161 | 1,000 |
| 1983/02/05 | 160 | 160 | 160 | 160 | 2,000 |
| 1983/02/04 | 160 | 160 | 160 | 160 | 1,000 |
| 1983/02/03 | 158 | 158 | 158 | 158 | 1,000 |
| 1983/02/02 | 161 | 161 | 161 | 161 | 2,000 |
| 1983/02/01 | 156 | 157 | 156 | 157 | 10,000 |
| 1983/01/31 | 156 | 156 | 156 | 156 | 4,000 |
| 1983/01/29 | 160 | 160 | 160 | 160 | 5,000 |
| 1983/01/28 | 160 | 161 | 160 | 161 | 21,000 |
| 1983/01/27 | 160 | 161 | 156 | 161 | 9,000 |
| 1983/01/26 | 155 | 161 | 155 | 161 | 6,000 |
| 1983/01/25 | 160 | 161 | 159 | 159 | 22,000 |
| 1983/01/24 | 160 | 160 | 156 | 156 | 3,000 |
| 1983/01/22 | 157 | 160 | 157 | 160 | 4,000 |
| 1983/01/21 | 161 | 161 | 157 | 157 | 6,000 |
| 1983/01/20 | 160 | 161 | 160 | 161 | 12,000 |
| 1983/01/19 | 156 | 156 | 156 | 156 | 11,000 |
| 1983/01/18 | 156 | 156 | 156 | 156 | 6,000 |
| 1983/01/17 | 156 | 156 | 156 | 156 | 6,000 |
| 1983/01/14 | 160 | 160 | 155 | 156 | 5,000 |
| 1983/01/13 | 160 | 160 | 155 | 155 | 2,000 |
| 1983/01/12 | 160 | 161 | 160 | 161 | 6,000 |
| 1983/01/11 | 159 | 160 | 159 | 160 | 6,000 |
| 1983/01/10 | 154 | 154 | 154 | 154 | 2,000 |
| 1983/01/08 | 154 | 154 | 154 | 154 | 2,000 |
| 1983/01/07 | 156 | 156 | 153 | 153 | 5,000 |
| 1983/01/06 | 151 | 160 | 151 | 160 | 36,000 |
| 1983/01/05 | 155 | 156 | 150 | 150 | 6,000 |