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 |
|---|---|---|---|---|---|
| 1984/12/28 | 280 | 280 | 276 | 276 | 8,000 |
| 1984/12/27 | 280 | 280 | 280 | 280 | 15,000 |
| 1984/12/26 | 284 | 288 | 278 | 278 | 12,000 |
| 1984/12/25 | 283 | 283 | 276 | 280 | 20,000 |
| 1984/12/24 | 284 | 284 | 284 | 284 | 17,000 |
| 1984/12/22 | 283 | 285 | 283 | 284 | 17,000 |
| 1984/12/21 | 284 | 285 | 272 | 284 | 36,000 |
| 1984/12/20 | 288 | 288 | 285 | 285 | 10,000 |
| 1984/12/19 | 280 | 290 | 280 | 290 | 41,000 |
| 1984/12/18 | 280 | 283 | 280 | 282 | 29,000 |
| 1984/12/17 | 280 | 281 | 280 | 280 | 17,000 |
| 1984/12/15 | 285 | 285 | 284 | 284 | 13,000 |
| 1984/12/14 | 286 | 287 | 280 | 287 | 42,000 |
| 1984/12/13 | 287 | 287 | 280 | 280 | 13,000 |
| 1984/12/12 | 284 | 287 | 280 | 287 | 38,000 |
| 1984/12/11 | 281 | 288 | 280 | 285 | 35,000 |
| 1984/12/10 | 278 | 285 | 275 | 281 | 47,000 |
| 1984/12/07 | 274 | 278 | 274 | 278 | 25,000 |
| 1984/12/06 | 274 | 276 | 274 | 275 | 11,000 |
| 1984/12/05 | 272 | 272 | 270 | 271 | 9,000 |
| 1984/12/04 | 270 | 272 | 270 | 272 | 8,000 |
| 1984/12/03 | 268 | 278 | 268 | 278 | 10,000 |
| 1984/12/01 | 268 | 268 | 268 | 268 | 2,000 |
| 1984/11/30 | 270 | 270 | 268 | 268 | 11,000 |
| 1984/11/29 | 274 | 274 | 268 | 268 | 25,000 |
| 1984/11/28 | 271 | 275 | 267 | 275 | 21,000 |
| 1984/11/26 | 276 | 280 | 266 | 280 | 26,000 |
| 1984/11/24 | 278 | 278 | 273 | 273 | 9,000 |
| 1984/11/22 | 280 | 280 | 272 | 278 | 8,000 |
| 1984/11/21 | 271 | 280 | 271 | 280 | 6,000 |
| 1984/11/20 | 271 | 271 | 271 | 271 | 1,000 |
| 1984/11/19 | 272 | 280 | 266 | 280 | 44,000 |
| 1984/11/17 | 278 | 280 | 270 | 270 | 7,000 |
| 1984/11/16 | 270 | 278 | 270 | 278 | 3,000 |
| 1984/11/15 | 266 | 266 | 266 | 266 | 1,000 |
| 1984/11/14 | 266 | 266 | 266 | 266 | 4,000 |
| 1984/11/13 | 265 | 266 | 265 | 266 | 6,000 |
| 1984/11/12 | 267 | 267 | 265 | 265 | 7,000 |
| 1984/11/09 | 266 | 266 | 265 | 265 | 9,000 |
| 1984/11/08 | 265 | 267 | 265 | 267 | 3,000 |
| 1984/11/07 | 270 | 271 | 265 | 265 | 7,000 |
| 1984/11/06 | 270 | 270 | 265 | 265 | 30,000 |
| 1984/11/05 | 271 | 271 | 265 | 270 | 25,000 |
| 1984/11/02 | 271 | 271 | 271 | 271 | 2,000 |
| 1984/11/01 | 270 | 271 | 270 | 271 | 15,000 |
| 1984/10/31 | 280 | 280 | 269 | 270 | 4,000 |
| 1984/10/30 | 269 | 270 | 269 | 269 | 8,000 |
| 1984/10/29 | 269 | 269 | 269 | 269 | 6,000 |
| 1984/10/27 | 270 | 270 | 269 | 269 | 4,000 |
| 1984/10/26 | 278 | 280 | 269 | 269 | 7,000 |
| 1984/10/25 | 279 | 279 | 269 | 269 | 7,000 |
| 1984/10/24 | 288 | 288 | 277 | 280 | 12,000 |
| 1984/10/23 | 288 | 288 | 280 | 280 | 4,000 |
| 1984/10/22 | 280 | 285 | 280 | 285 | 41,000 |
| 1984/10/20 | 278 | 278 | 278 | 278 | 1,000 |
| 1984/10/19 | 270 | 270 | 270 | 270 | 9,000 |
| 1984/10/18 | 267 | 270 | 267 | 270 | 16,000 |
| 1984/10/17 | 267 | 278 | 267 | 278 | 6,000 |
| 1984/10/16 | 270 | 270 | 267 | 267 | 12,000 |
| 1984/10/15 | 265 | 270 | 265 | 265 | 16,000 |
| 1984/10/12 | 267 | 267 | 266 | 266 | 7,000 |
| 1984/10/11 | 265 | 265 | 265 | 265 | 7,000 |
| 1984/10/09 | 266 | 266 | 266 | 266 | 10,000 |
| 1984/10/08 | 272 | 278 | 268 | 272 | 17,000 |
| 1984/10/06 | 266 | 278 | 266 | 278 | 18,000 |
| 1984/10/05 | 272 | 275 | 270 | 274 | 21,000 |
| 1984/10/04 | 273 | 275 | 270 | 275 | 9,000 |
| 1984/10/03 | 266 | 271 | 266 | 270 | 30,000 |
| 1984/10/02 | 272 | 275 | 266 | 266 | 36,000 |
| 1984/10/01 | 264 | 269 | 264 | 269 | 18,000 |
| 1984/09/29 | 256 | 256 | 253 | 253 | 28,000 |
| 1984/09/28 | 258 | 258 | 253 | 257 | 19,000 |
| 1984/09/27 | 257 | 258 | 255 | 258 | 73,000 |
| 1984/09/26 | 264 | 265 | 255 | 257 | 236,000 |
| 1984/09/25 | 264 | 264 | 261 | 263 | 16,000 |
| 1984/09/22 | 261 | 264 | 261 | 264 | 33,000 |
| 1984/09/21 | 258 | 261 | 258 | 261 | 24,000 |
| 1984/09/20 | 274 | 274 | 266 | 266 | 23,000 |
| 1984/09/19 | 274 | 274 | 273 | 274 | 18,000 |
| 1984/09/18 | 276 | 280 | 276 | 276 | 25,000 |
| 1984/09/17 | 278 | 279 | 278 | 278 | 24,000 |
| 1984/09/14 | 280 | 280 | 278 | 278 | 17,000 |
| 1984/09/13 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/09/12 | 278 | 280 | 278 | 280 | 27,000 |
| 1984/09/11 | 281 | 281 | 280 | 280 | 9,000 |
| 1984/09/10 | 280 | 281 | 278 | 281 | 17,000 |
| 1984/09/07 | 280 | 282 | 280 | 280 | 16,000 |
| 1984/09/06 | 281 | 281 | 280 | 280 | 26,000 |
| 1984/09/05 | 281 | 285 | 281 | 282 | 12,000 |
| 1984/09/04 | 282 | 282 | 282 | 282 | 22,000 |
| 1984/09/03 | 282 | 282 | 282 | 282 | 1,000 |
| 1984/09/01 | 281 | 285 | 281 | 282 | 4,000 |
| 1984/08/31 | 284 | 286 | 281 | 281 | 28,000 |
| 1984/08/30 | 285 | 285 | 284 | 284 | 12,000 |
| 1984/08/29 | 283 | 289 | 283 | 289 | 7,000 |
| 1984/08/28 | 286 | 290 | 284 | 290 | 16,000 |
| 1984/08/27 | 286 | 290 | 286 | 290 | 4,000 |
| 1984/08/25 | 285 | 285 | 285 | 285 | 5,000 |
| 1984/08/24 | 290 | 295 | 290 | 290 | 24,000 |
| 1984/08/23 | 281 | 290 | 281 | 290 | 23,000 |
| 1984/08/22 | 281 | 281 | 280 | 280 | 36,000 |
| 1984/08/21 | 283 | 283 | 280 | 281 | 27,000 |
| 1984/08/20 | 284 | 285 | 283 | 283 | 12,000 |
| 1984/08/18 | 282 | 282 | 282 | 282 | 1,000 |
| 1984/08/17 | 280 | 287 | 280 | 287 | 40,000 |
| 1984/08/16 | 285 | 285 | 280 | 281 | 37,000 |
| 1984/08/15 | 286 | 288 | 285 | 285 | 11,000 |
| 1984/08/14 | 289 | 289 | 285 | 286 | 7,000 |
| 1984/08/13 | 297 | 297 | 290 | 290 | 8,000 |
| 1984/08/10 | 283 | 285 | 282 | 285 | 30,000 |
| 1984/08/09 | 285 | 285 | 282 | 282 | 19,000 |
| 1984/08/08 | 291 | 291 | 283 | 283 | 27,000 |
| 1984/08/07 | 290 | 291 | 290 | 290 | 24,000 |
| 1984/08/06 | 290 | 290 | 290 | 290 | 8,000 |
| 1984/08/04 | 290 | 290 | 290 | 290 | 6,000 |
| 1984/08/03 | 289 | 290 | 289 | 290 | 11,000 |
| 1984/08/02 | 293 | 293 | 289 | 289 | 48,000 |
| 1984/08/01 | 295 | 298 | 290 | 291 | 35,000 |
| 1984/07/31 | 297 | 310 | 297 | 310 | 34,000 |
| 1984/07/30 | 300 | 300 | 290 | 290 | 36,000 |
| 1984/07/28 | 300 | 300 | 292 | 292 | 5,000 |
| 1984/07/27 | 290 | 291 | 290 | 290 | 19,000 |
| 1984/07/26 | 302 | 302 | 285 | 290 | 41,000 |
| 1984/07/25 | 290 | 300 | 290 | 300 | 14,000 |
| 1984/07/24 | 283 | 297 | 283 | 297 | 21,000 |
| 1984/07/23 | 300 | 300 | 298 | 298 | 19,000 |
| 1984/07/21 | 300 | 301 | 300 | 300 | 19,000 |
| 1984/07/20 | 313 | 313 | 301 | 301 | 24,000 |
| 1984/07/19 | 302 | 307 | 302 | 304 | 25,000 |
| 1984/07/18 | 306 | 310 | 305 | 310 | 69,000 |
| 1984/07/17 | 315 | 315 | 300 | 301 | 75,000 |
| 1984/07/16 | 320 | 325 | 315 | 315 | 136,000 |
| 1984/07/13 | 303 | 315 | 303 | 315 | 22,000 |
| 1984/07/12 | 301 | 305 | 300 | 302 | 30,000 |
| 1984/07/11 | 305 | 310 | 300 | 305 | 34,000 |
| 1984/07/10 | 305 | 305 | 302 | 304 | 37,000 |
| 1984/07/09 | 315 | 315 | 305 | 305 | 15,000 |
| 1984/07/07 | 313 | 318 | 312 | 314 | 43,000 |
| 1984/07/06 | 300 | 313 | 300 | 313 | 43,000 |
| 1984/07/05 | 315 | 318 | 296 | 300 | 140,000 |
| 1984/07/04 | 307 | 315 | 304 | 315 | 38,000 |
| 1984/07/03 | 303 | 307 | 299 | 307 | 47,000 |
| 1984/07/02 | 308 | 308 | 302 | 302 | 67,000 |
| 1984/06/30 | 320 | 320 | 310 | 310 | 61,000 |
| 1984/06/29 | 325 | 325 | 313 | 320 | 123,000 |
| 1984/06/28 | 330 | 330 | 316 | 328 | 143,000 |
| 1984/06/27 | 317 | 330 | 316 | 330 | 603,000 |
| 1984/06/26 | 330 | 332 | 318 | 318 | 362,000 |
| 1984/06/25 | 320 | 330 | 315 | 326 | 600,000 |
| 1984/06/23 | 310 | 321 | 307 | 317 | 467,000 |
| 1984/06/22 | 286 | 306 | 286 | 303 | 236,000 |
| 1984/06/21 | 286 | 296 | 286 | 290 | 28,000 |
| 1984/06/20 | 295 | 295 | 285 | 285 | 25,000 |
| 1984/06/19 | 290 | 297 | 290 | 297 | 23,000 |
| 1984/06/18 | 298 | 298 | 296 | 298 | 45,000 |
| 1984/06/16 | 292 | 298 | 292 | 298 | 25,000 |
| 1984/06/15 | 290 | 298 | 290 | 298 | 27,000 |
| 1984/06/14 | 300 | 300 | 290 | 290 | 53,000 |
| 1984/06/13 | 299 | 304 | 295 | 299 | 143,000 |
| 1984/06/12 | 283 | 298 | 282 | 297 | 73,000 |
| 1984/06/11 | 283 | 283 | 280 | 282 | 23,000 |
| 1984/06/08 | 283 | 283 | 281 | 283 | 37,000 |
| 1984/06/07 | 280 | 285 | 280 | 283 | 52,000 |
| 1984/06/06 | 282 | 285 | 280 | 282 | 41,000 |
| 1984/06/05 | 283 | 284 | 281 | 282 | 24,000 |
| 1984/06/04 | 285 | 285 | 280 | 280 | 30,000 |
| 1984/06/02 | 285 | 285 | 282 | 285 | 11,000 |
| 1984/06/01 | 281 | 285 | 280 | 283 | 20,000 |
| 1984/05/31 | 285 | 285 | 281 | 285 | 16,000 |
| 1984/05/30 | 286 | 286 | 285 | 285 | 16,000 |
| 1984/05/29 | 286 | 287 | 285 | 286 | 21,000 |
| 1984/05/28 | 286 | 286 | 286 | 286 | 5,000 |
| 1984/05/26 | 285 | 286 | 285 | 286 | 26,000 |
| 1984/05/25 | 284 | 286 | 283 | 285 | 20,000 |
| 1984/05/24 | 281 | 286 | 281 | 283 | 10,000 |
| 1984/05/23 | 288 | 288 | 280 | 288 | 36,000 |
| 1984/05/22 | 287 | 290 | 280 | 290 | 14,000 |
| 1984/05/21 | 285 | 290 | 284 | 286 | 16,000 |
| 1984/05/19 | 280 | 295 | 280 | 295 | 21,000 |
| 1984/05/18 | 279 | 290 | 279 | 290 | 22,000 |
| 1984/05/17 | 300 | 300 | 286 | 286 | 25,000 |
| 1984/05/16 | 290 | 297 | 286 | 295 | 42,000 |
| 1984/05/15 | 290 | 290 | 285 | 287 | 30,000 |
| 1984/05/14 | 287 | 287 | 286 | 287 | 21,000 |
| 1984/05/11 | 294 | 294 | 287 | 290 | 42,000 |
| 1984/05/10 | 296 | 297 | 287 | 294 | 35,000 |
| 1984/05/09 | 297 | 297 | 295 | 296 | 33,000 |
| 1984/05/08 | 297 | 297 | 292 | 292 | 24,000 |
| 1984/05/07 | 300 | 300 | 297 | 297 | 29,000 |
| 1984/05/04 | 297 | 300 | 295 | 298 | 54,000 |
| 1984/05/02 | 303 | 303 | 287 | 297 | 66,000 |
| 1984/05/01 | 305 | 307 | 302 | 304 | 64,000 |
| 1984/04/28 | 310 | 314 | 301 | 305 | 152,000 |
| 1984/04/27 | 303 | 312 | 302 | 310 | 464,000 |
| 1984/04/26 | 289 | 300 | 287 | 300 | 223,000 |
| 1984/04/25 | 289 | 289 | 285 | 285 | 49,000 |
| 1984/04/24 | 280 | 287 | 280 | 287 | 61,000 |
| 1984/04/23 | 289 | 289 | 284 | 285 | 40,000 |
| 1984/04/21 | 290 | 290 | 281 | 284 | 68,000 |
| 1984/04/20 | 275 | 295 | 275 | 290 | 121,000 |
| 1984/04/19 | 271 | 279 | 271 | 275 | 29,000 |
| 1984/04/18 | 270 | 278 | 270 | 275 | 30,000 |
| 1984/04/17 | 272 | 275 | 270 | 270 | 49,000 |
| 1984/04/16 | 275 | 275 | 271 | 275 | 9,000 |
| 1984/04/13 | 278 | 278 | 272 | 275 | 25,000 |
| 1984/04/12 | 267 | 278 | 267 | 278 | 11,000 |
| 1984/04/11 | 275 | 275 | 270 | 270 | 34,000 |
| 1984/04/10 | 270 | 275 | 267 | 275 | 37,000 |
| 1984/04/09 | 270 | 271 | 270 | 270 | 7,000 |
| 1984/04/07 | 267 | 267 | 266 | 266 | 23,000 |
| 1984/04/06 | 268 | 269 | 267 | 267 | 37,000 |
| 1984/04/05 | 270 | 273 | 269 | 269 | 26,000 |
| 1984/04/04 | 273 | 275 | 270 | 270 | 47,000 |
| 1984/04/03 | 280 | 280 | 266 | 270 | 25,000 |
| 1984/04/02 | 273 | 280 | 270 | 280 | 33,000 |
| 1984/03/31 | 268 | 271 | 268 | 271 | 12,000 |
| 1984/03/30 | 267 | 272 | 265 | 268 | 23,000 |
| 1984/03/29 | 272 | 275 | 270 | 270 | 27,000 |
| 1984/03/28 | 271 | 275 | 266 | 266 | 19,000 |
| 1984/03/27 | 278 | 278 | 271 | 271 | 33,000 |
| 1984/03/26 | 270 | 280 | 270 | 280 | 14,000 |
| 1984/03/24 | 269 | 283 | 269 | 283 | 41,000 |
| 1984/03/23 | 275 | 275 | 270 | 270 | 18,000 |
| 1984/03/22 | 271 | 273 | 271 | 273 | 18,000 |
| 1984/03/21 | 270 | 273 | 270 | 273 | 19,000 |
| 1984/03/19 | 279 | 279 | 271 | 274 | 55,000 |
| 1984/03/17 | 270 | 273 | 270 | 271 | 24,000 |
| 1984/03/16 | 280 | 280 | 270 | 270 | 55,000 |
| 1984/03/15 | 279 | 281 | 276 | 281 | 25,000 |
| 1984/03/14 | 289 | 289 | 279 | 284 | 28,000 |
| 1984/03/13 | 294 | 294 | 286 | 289 | 43,000 |
| 1984/03/12 | 299 | 299 | 288 | 290 | 66,000 |
| 1984/03/09 | 270 | 292 | 270 | 292 | 81,000 |
| 1984/03/08 | 278 | 279 | 265 | 273 | 48,000 |
| 1984/03/07 | 273 | 280 | 271 | 280 | 51,000 |
| 1984/03/06 | 274 | 275 | 270 | 273 | 70,000 |
| 1984/03/05 | 274 | 275 | 274 | 275 | 17,000 |
| 1984/03/03 | 279 | 280 | 279 | 280 | 4,000 |
| 1984/03/02 | 275 | 279 | 275 | 279 | 12,000 |
| 1984/03/01 | 272 | 277 | 272 | 275 | 54,000 |
| 1984/02/29 | 272 | 273 | 268 | 270 | 53,000 |
| 1984/02/28 | 269 | 275 | 268 | 273 | 54,000 |
| 1984/02/27 | 270 | 276 | 265 | 271 | 81,000 |
| 1984/02/25 | 276 | 276 | 274 | 274 | 31,000 |
| 1984/02/24 | 282 | 282 | 276 | 276 | 37,000 |
| 1984/02/23 | 270 | 287 | 270 | 287 | 49,000 |
| 1984/02/22 | 275 | 277 | 271 | 275 | 37,000 |
| 1984/02/21 | 265 | 276 | 265 | 265 | 44,000 |
| 1984/02/20 | 262 | 265 | 260 | 261 | 36,000 |
| 1984/02/18 | 267 | 268 | 265 | 265 | 16,000 |
| 1984/02/17 | 270 | 275 | 266 | 266 | 73,000 |
| 1984/02/16 | 274 | 274 | 270 | 274 | 31,000 |
| 1984/02/15 | 275 | 275 | 271 | 274 | 26,000 |
| 1984/02/14 | 276 | 280 | 275 | 275 | 34,000 |
| 1984/02/13 | 276 | 282 | 275 | 276 | 46,000 |
| 1984/02/10 | 282 | 285 | 280 | 284 | 65,000 |
| 1984/02/09 | 286 | 288 | 282 | 282 | 96,000 |
| 1984/02/08 | 290 | 290 | 286 | 287 | 58,000 |
| 1984/02/07 | 285 | 290 | 282 | 290 | 59,000 |
| 1984/02/06 | 296 | 296 | 282 | 282 | 113,000 |
| 1984/02/04 | 280 | 283 | 268 | 283 | 130,000 |
| 1984/02/03 | 296 | 296 | 280 | 280 | 250,000 |
| 1984/02/02 | 300 | 305 | 297 | 298 | 251,000 |
| 1984/02/01 | 300 | 304 | 296 | 300 | 183,000 |
| 1984/01/31 | 307 | 314 | 295 | 295 | 357,000 |
| 1984/01/30 | 300 | 305 | 295 | 305 | 521,000 |
| 1984/01/28 | 298 | 300 | 290 | 290 | 340,000 |
| 1984/01/27 | 288 | 305 | 288 | 296 | 1,156,000 |
| 1984/01/26 | 277 | 287 | 273 | 280 | 987,000 |
| 1984/01/25 | 278 | 287 | 272 | 277 | 838,000 |
| 1984/01/24 | 260 | 280 | 258 | 280 | 968,000 |
| 1984/01/23 | 259 | 260 | 256 | 257 | 157,000 |
| 1984/01/21 | 260 | 262 | 254 | 254 | 164,000 |
| 1984/01/20 | 260 | 263 | 255 | 260 | 303,000 |
| 1984/01/19 | 260 | 260 | 250 | 255 | 238,000 |
| 1984/01/18 | 249 | 271 | 249 | 259 | 867,000 |
| 1984/01/17 | 230 | 246 | 227 | 244 | 70,000 |
| 1984/01/13 | 229 | 230 | 227 | 227 | 34,000 |
| 1984/01/12 | 230 | 230 | 225 | 225 | 20,000 |
| 1984/01/11 | 226 | 235 | 226 | 226 | 59,000 |
| 1984/01/10 | 220 | 229 | 220 | 229 | 23,000 |
| 1984/01/09 | 217 | 220 | 217 | 220 | 20,000 |
| 1984/01/07 | 212 | 217 | 212 | 217 | 3,000 |
| 1984/01/06 | 220 | 220 | 210 | 210 | 29,000 |
| 1984/01/05 | 211 | 220 | 211 | 220 | 16,000 |
| 1984/01/04 | 213 | 213 | 210 | 210 | 9,000 |