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 |
|---|---|---|---|---|---|
| 1990/12/28 | 730 | 730 | 730 | 730 | 3,000 |
| 1990/12/27 | 730 | 730 | 730 | 730 | 7,000 |
| 1990/12/26 | 724 | 730 | 724 | 730 | 3,000 |
| 1990/12/25 | 735 | 749 | 725 | 725 | 6,000 |
| 1990/12/21 | 730 | 730 | 725 | 725 | 5,000 |
| 1990/12/20 | 775 | 775 | 756 | 756 | 2,000 |
| 1990/12/19 | 780 | 780 | 775 | 775 | 4,000 |
| 1990/12/18 | 775 | 780 | 771 | 771 | 3,000 |
| 1990/12/17 | 800 | 800 | 790 | 800 | 4,000 |
| 1990/12/14 | 800 | 800 | 800 | 800 | 5,000 |
| 1990/12/13 | 810 | 810 | 800 | 800 | 3,000 |
| 1990/12/12 | 810 | 810 | 800 | 810 | 7,000 |
| 1990/12/11 | 810 | 810 | 809 | 810 | 5,000 |
| 1990/12/10 | 810 | 814 | 810 | 810 | 9,000 |
| 1990/12/07 | 775 | 775 | 775 | 775 | 4,000 |
| 1990/12/06 | 705 | 725 | 705 | 725 | 17,000 |
| 1990/12/05 | 700 | 714 | 700 | 705 | 6,000 |
| 1990/12/04 | 740 | 740 | 730 | 730 | 5,000 |
| 1990/12/03 | 720 | 740 | 720 | 740 | 12,000 |
| 1990/11/30 | 720 | 720 | 720 | 720 | 3,000 |
| 1990/11/29 | 770 | 770 | 750 | 750 | 7,000 |
| 1990/11/28 | 790 | 790 | 770 | 770 | 8,000 |
| 1990/11/27 | 815 | 815 | 780 | 780 | 14,000 |
| 1990/11/26 | 795 | 805 | 795 | 805 | 4,000 |
| 1990/11/22 | 800 | 805 | 790 | 790 | 18,000 |
| 1990/11/21 | 800 | 800 | 800 | 800 | 8,000 |
| 1990/11/20 | 810 | 810 | 802 | 802 | 6,000 |
| 1990/11/19 | 830 | 830 | 830 | 830 | 4,000 |
| 1990/11/16 | 810 | 810 | 810 | 810 | 4,000 |
| 1990/11/15 | 870 | 870 | 850 | 850 | 14,000 |
| 1990/11/14 | 850 | 851 | 850 | 850 | 12,000 |
| 1990/11/13 | 830 | 830 | 825 | 825 | 6,000 |
| 1990/11/09 | 830 | 830 | 801 | 801 | 8,000 |
| 1990/11/08 | 830 | 830 | 830 | 830 | 28,000 |
| 1990/11/07 | 820 | 830 | 820 | 820 | 8,000 |
| 1990/11/05 | 850 | 850 | 850 | 850 | 3,000 |
| 1990/11/02 | 815 | 816 | 800 | 800 | 21,000 |
| 1990/11/01 | 880 | 889 | 830 | 830 | 31,000 |
| 1990/10/31 | 900 | 905 | 890 | 890 | 20,000 |
| 1990/10/30 | 910 | 920 | 898 | 899 | 85,000 |
| 1990/10/29 | 875 | 880 | 870 | 870 | 15,000 |
| 1990/10/26 | 865 | 870 | 860 | 865 | 15,000 |
| 1990/10/25 | 860 | 880 | 860 | 860 | 30,000 |
| 1990/10/24 | 800 | 800 | 800 | 800 | 4,000 |
| 1990/10/23 | 850 | 850 | 835 | 835 | 4,000 |
| 1990/10/22 | 850 | 850 | 845 | 845 | 28,000 |
| 1990/10/19 | 845 | 860 | 840 | 850 | 43,000 |
| 1990/10/18 | 755 | 790 | 755 | 790 | 36,000 |
| 1990/10/17 | 740 | 750 | 740 | 750 | 13,000 |
| 1990/10/16 | 750 | 750 | 740 | 750 | 19,000 |
| 1990/10/15 | 730 | 740 | 730 | 740 | 18,000 |
| 1990/10/12 | 730 | 730 | 720 | 720 | 15,000 |
| 1990/10/11 | 735 | 735 | 730 | 730 | 4,000 |
| 1990/10/09 | 700 | 740 | 700 | 740 | 14,000 |
| 1990/10/08 | 650 | 650 | 650 | 650 | 17,000 |
| 1990/10/04 | 665 | 670 | 665 | 670 | 25,000 |
| 1990/10/03 | 660 | 665 | 640 | 665 | 31,000 |
| 1990/10/02 | 615 | 670 | 615 | 670 | 49,000 |
| 1990/10/01 | 644 | 644 | 640 | 640 | 9,000 |
| 1990/09/28 | 645 | 645 | 645 | 645 | 13,000 |
| 1990/09/27 | 720 | 720 | 699 | 699 | 15,000 |
| 1990/09/26 | 770 | 770 | 719 | 719 | 6,000 |
| 1990/09/25 | 800 | 800 | 800 | 800 | 1,000 |
| 1990/09/21 | 815 | 815 | 800 | 800 | 6,000 |
| 1990/09/20 | 850 | 850 | 815 | 815 | 11,000 |
| 1990/09/19 | 860 | 860 | 855 | 860 | 5,000 |
| 1990/09/18 | 860 | 860 | 860 | 860 | 1,000 |
| 1990/09/17 | 900 | 900 | 890 | 890 | 3,000 |
| 1990/09/14 | 850 | 850 | 850 | 850 | 1,000 |
| 1990/09/13 | 855 | 856 | 850 | 855 | 4,000 |
| 1990/09/12 | 850 | 855 | 850 | 850 | 3,000 |
| 1990/09/11 | 850 | 859 | 850 | 859 | 6,000 |
| 1990/09/10 | 840 | 855 | 840 | 855 | 10,000 |
| 1990/09/07 | 860 | 860 | 830 | 840 | 20,000 |
| 1990/09/06 | 872 | 872 | 870 | 870 | 3,000 |
| 1990/09/05 | 880 | 885 | 872 | 872 | 6,000 |
| 1990/09/04 | 900 | 900 | 880 | 880 | 3,000 |
| 1990/09/03 | 935 | 935 | 935 | 935 | 20,000 |
| 1990/08/31 | 855 | 875 | 850 | 875 | 24,000 |
| 1990/08/30 | 870 | 870 | 851 | 851 | 13,000 |
| 1990/08/29 | 870 | 870 | 860 | 870 | 17,000 |
| 1990/08/28 | 830 | 860 | 830 | 850 | 67,000 |
| 1990/08/27 | 824 | 825 | 820 | 820 | 53,000 |
| 1990/08/24 | 840 | 840 | 827 | 827 | 25,000 |
| 1990/08/22 | 951 | 955 | 940 | 940 | 21,000 |
| 1990/08/21 | 970 | 970 | 970 | 970 | 2,000 |
| 1990/08/20 | 970 | 970 | 970 | 970 | 1,000 |
| 1990/08/17 | 975 | 975 | 960 | 970 | 7,000 |
| 1990/08/16 | 975 | 980 | 970 | 975 | 17,000 |
| 1990/08/15 | 980 | 980 | 970 | 970 | 3,000 |
| 1990/08/14 | 950 | 950 | 950 | 950 | 16,000 |
| 1990/08/13 | 980 | 980 | 940 | 940 | 21,000 |
| 1990/08/10 | 1,000 | 1,000 | 990 | 990 | 24,000 |
| 1990/08/09 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 |
| 1990/08/08 | 950 | 960 | 950 | 955 | 11,000 |
| 1990/08/07 | 990 | 990 | 940 | 950 | 84,000 |
| 1990/08/06 | 1,050 | 1,050 | 990 | 996 | 9,000 |
| 1990/08/03 | 1,140 | 1,140 | 1,100 | 1,110 | 9,000 |
| 1990/08/02 | 1,180 | 1,180 | 1,150 | 1,150 | 12,000 |
| 1990/08/01 | 1,200 | 1,200 | 1,160 | 1,180 | 20,000 |
| 1990/07/31 | 1,150 | 1,200 | 1,150 | 1,200 | 32,000 |
| 1990/07/30 | 1,180 | 1,180 | 1,160 | 1,160 | 19,000 |
| 1990/07/27 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 |
| 1990/07/26 | 1,190 | 1,190 | 1,180 | 1,180 | 37,000 |
| 1990/07/25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1990/07/24 | 1,200 | 1,200 | 1,180 | 1,180 | 13,000 |
| 1990/07/23 | 1,210 | 1,210 | 1,200 | 1,200 | 27,000 |
| 1990/07/20 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1990/07/19 | 1,230 | 1,230 | 1,200 | 1,200 | 12,000 |
| 1990/07/18 | 1,210 | 1,230 | 1,200 | 1,200 | 17,000 |
| 1990/07/17 | 1,210 | 1,220 | 1,210 | 1,220 | 34,000 |
| 1990/07/16 | 1,250 | 1,250 | 1,200 | 1,210 | 15,000 |
| 1990/07/13 | 1,200 | 1,250 | 1,200 | 1,250 | 70,000 |
| 1990/07/12 | 1,230 | 1,230 | 1,200 | 1,200 | 21,000 |
| 1990/07/11 | 1,210 | 1,250 | 1,200 | 1,230 | 74,000 |
| 1990/07/10 | 1,210 | 1,220 | 1,200 | 1,200 | 22,000 |
| 1990/07/09 | 1,210 | 1,250 | 1,200 | 1,210 | 29,000 |
| 1990/07/06 | 1,200 | 1,200 | 1,190 | 1,190 | 39,000 |
| 1990/07/05 | 1,190 | 1,220 | 1,190 | 1,200 | 76,000 |
| 1990/07/04 | 1,220 | 1,220 | 1,170 | 1,180 | 83,000 |
| 1990/07/03 | 1,180 | 1,220 | 1,170 | 1,220 | 69,000 |
| 1990/07/02 | 1,160 | 1,170 | 1,160 | 1,160 | 110,000 |
| 1990/06/29 | 1,160 | 1,180 | 1,160 | 1,160 | 43,000 |
| 1990/06/28 | 1,160 | 1,180 | 1,160 | 1,180 | 16,000 |
| 1990/06/27 | 1,150 | 1,160 | 1,150 | 1,160 | 13,000 |
| 1990/06/26 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 |
| 1990/06/25 | 1,190 | 1,190 | 1,170 | 1,170 | 62,000 |
| 1990/06/22 | 1,190 | 1,190 | 1,170 | 1,170 | 47,000 |
| 1990/06/21 | 1,180 | 1,190 | 1,180 | 1,180 | 79,000 |
| 1990/06/20 | 1,170 | 1,180 | 1,170 | 1,180 | 58,000 |
| 1990/06/19 | 1,170 | 1,190 | 1,170 | 1,190 | 47,000 |
| 1990/06/18 | 1,170 | 1,170 | 1,160 | 1,160 | 39,000 |
| 1990/06/15 | 1,160 | 1,170 | 1,160 | 1,170 | 65,000 |
| 1990/06/14 | 1,110 | 1,160 | 1,110 | 1,160 | 30,000 |
| 1990/06/13 | 1,120 | 1,150 | 1,100 | 1,100 | 20,000 |
| 1990/06/12 | 1,110 | 1,150 | 1,110 | 1,110 | 17,000 |
| 1990/06/11 | 1,120 | 1,120 | 1,110 | 1,110 | 12,000 |
| 1990/06/08 | 1,150 | 1,150 | 1,110 | 1,110 | 10,000 |
| 1990/06/07 | 1,140 | 1,140 | 1,100 | 1,100 | 34,000 |
| 1990/06/06 | 1,140 | 1,150 | 1,130 | 1,130 | 10,000 |
| 1990/06/05 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 |
| 1990/06/04 | 1,130 | 1,130 | 1,120 | 1,130 | 13,000 |
| 1990/06/01 | 1,130 | 1,150 | 1,100 | 1,110 | 20,000 |
| 1990/05/31 | 1,150 | 1,170 | 1,150 | 1,150 | 15,000 |
| 1990/05/30 | 1,170 | 1,170 | 1,150 | 1,170 | 32,000 |
| 1990/05/29 | 1,180 | 1,180 | 1,150 | 1,150 | 14,000 |
| 1990/05/28 | 1,110 | 1,150 | 1,110 | 1,150 | 29,000 |
| 1990/05/25 | 1,100 | 1,110 | 1,100 | 1,100 | 12,000 |
| 1990/05/24 | 1,100 | 1,110 | 1,090 | 1,100 | 42,000 |
| 1990/05/23 | 1,140 | 1,140 | 1,100 | 1,100 | 11,000 |
| 1990/05/22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1990/05/21 | 1,130 | 1,150 | 1,110 | 1,110 | 4,000 |
| 1990/05/18 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1990/05/17 | 1,150 | 1,160 | 1,150 | 1,150 | 5,000 |
| 1990/05/16 | 1,190 | 1,200 | 1,150 | 1,150 | 21,000 |
| 1990/05/15 | 1,120 | 1,200 | 1,110 | 1,190 | 32,000 |
| 1990/05/14 | 1,090 | 1,120 | 1,090 | 1,100 | 42,000 |
| 1990/05/11 | 1,070 | 1,090 | 1,070 | 1,080 | 35,000 |
| 1990/05/10 | 1,060 | 1,090 | 1,060 | 1,090 | 25,000 |
| 1990/05/09 | 1,090 | 1,100 | 1,090 | 1,090 | 8,000 |
| 1990/05/08 | 1,100 | 1,100 | 1,050 | 1,090 | 18,000 |
| 1990/05/07 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 1990/05/02 | 1,050 | 1,080 | 1,000 | 1,080 | 15,000 |
| 1990/04/27 | 1,060 | 1,080 | 1,020 | 1,080 | 3,000 |
| 1990/04/26 | 1,030 | 1,100 | 1,030 | 1,100 | 31,000 |
| 1990/04/25 | 1,000 | 1,040 | 1,000 | 1,000 | 18,000 |
| 1990/04/24 | 1,040 | 1,040 | 995 | 1,000 | 23,000 |
| 1990/04/23 | 1,040 | 1,080 | 1,040 | 1,040 | 15,000 |
| 1990/04/20 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 1990/04/19 | 1,020 | 1,100 | 1,010 | 1,010 | 20,000 |
| 1990/04/18 | 1,000 | 1,000 | 985 | 1,000 | 21,000 |
| 1990/04/17 | 1,020 | 1,020 | 980 | 980 | 31,000 |
| 1990/04/16 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1990/04/13 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 |
| 1990/04/12 | 1,060 | 1,080 | 1,060 | 1,080 | 9,000 |
| 1990/04/11 | 1,080 | 1,100 | 1,080 | 1,080 | 41,000 |
| 1990/04/10 | 1,100 | 1,100 | 1,060 | 1,090 | 34,000 |
| 1990/04/05 | 880 | 880 | 880 | 880 | 48,000 |
| 1990/04/04 | 1,100 | 1,120 | 980 | 980 | 65,000 |
| 1990/04/03 | 1,140 | 1,140 | 1,040 | 1,100 | 64,000 |
| 1990/04/02 | 1,100 | 1,140 | 1,100 | 1,140 | 16,000 |
| 1990/03/30 | 1,260 | 1,260 | 1,250 | 1,250 | 20,000 |
| 1990/03/29 | 1,250 | 1,290 | 1,250 | 1,260 | 12,000 |
| 1990/03/28 | 1,300 | 1,300 | 1,250 | 1,250 | 9,000 |
| 1990/03/27 | 1,300 | 1,300 | 1,280 | 1,300 | 32,000 |
| 1990/03/26 | 1,180 | 1,300 | 1,180 | 1,300 | 54,000 |
| 1990/03/23 | 1,140 | 1,150 | 1,100 | 1,140 | 56,000 |
| 1990/03/22 | 1,090 | 1,120 | 1,090 | 1,120 | 36,000 |
| 1990/03/20 | 1,290 | 1,290 | 1,230 | 1,230 | 22,000 |
| 1990/03/19 | 1,340 | 1,340 | 1,270 | 1,300 | 21,000 |
| 1990/03/16 | 1,350 | 1,360 | 1,340 | 1,350 | 22,000 |
| 1990/03/15 | 1,360 | 1,370 | 1,340 | 1,340 | 60,000 |
| 1990/03/14 | 1,350 | 1,380 | 1,350 | 1,350 | 30,000 |
| 1990/03/13 | 1,400 | 1,400 | 1,370 | 1,400 | 67,000 |
| 1990/03/12 | 1,410 | 1,410 | 1,360 | 1,360 | 85,000 |
| 1990/03/09 | 1,400 | 1,430 | 1,400 | 1,400 | 107,000 |
| 1990/03/08 | 1,370 | 1,420 | 1,370 | 1,400 | 48,000 |
| 1990/03/07 | 1,400 | 1,410 | 1,360 | 1,370 | 64,000 |
| 1990/03/06 | 1,430 | 1,440 | 1,400 | 1,420 | 121,000 |
| 1990/03/05 | 1,470 | 1,470 | 1,410 | 1,430 | 219,000 |
| 1990/03/02 | 1,380 | 1,470 | 1,360 | 1,450 | 495,000 |
| 1990/03/01 | 1,390 | 1,390 | 1,340 | 1,380 | 261,000 |
| 1990/02/28 | 1,250 | 1,410 | 1,250 | 1,400 | 572,000 |
| 1990/02/27 | 1,240 | 1,240 | 1,200 | 1,230 | 63,000 |
| 1990/02/26 | 1,290 | 1,300 | 1,130 | 1,130 | 101,000 |
| 1990/02/23 | 1,290 | 1,310 | 1,270 | 1,280 | 123,000 |
| 1990/02/22 | 1,270 | 1,300 | 1,270 | 1,290 | 70,000 |
| 1990/02/21 | 1,300 | 1,300 | 1,270 | 1,270 | 56,000 |
| 1990/02/20 | 1,300 | 1,300 | 1,270 | 1,280 | 85,000 |
| 1990/02/19 | 1,330 | 1,330 | 1,290 | 1,300 | 36,000 |
| 1990/02/16 | 1,300 | 1,300 | 1,270 | 1,270 | 54,000 |
| 1990/02/15 | 1,300 | 1,300 | 1,270 | 1,270 | 43,000 |
| 1990/02/14 | 1,300 | 1,310 | 1,300 | 1,300 | 25,000 |
| 1990/02/13 | 1,330 | 1,330 | 1,290 | 1,300 | 81,000 |
| 1990/02/09 | 1,320 | 1,360 | 1,310 | 1,310 | 385,000 |
| 1990/02/08 | 1,220 | 1,340 | 1,220 | 1,300 | 286,000 |
| 1990/02/07 | 1,230 | 1,250 | 1,210 | 1,210 | 43,000 |
| 1990/02/06 | 1,230 | 1,230 | 1,210 | 1,230 | 32,000 |
| 1990/02/05 | 1,230 | 1,230 | 1,200 | 1,210 | 33,000 |
| 1990/02/02 | 1,200 | 1,210 | 1,190 | 1,210 | 36,000 |
| 1990/02/01 | 1,200 | 1,200 | 1,180 | 1,180 | 15,000 |
| 1990/01/31 | 1,180 | 1,200 | 1,180 | 1,180 | 13,000 |
| 1990/01/30 | 1,200 | 1,210 | 1,180 | 1,180 | 26,000 |
| 1990/01/29 | 1,210 | 1,210 | 1,200 | 1,210 | 21,000 |
| 1990/01/26 | 1,220 | 1,220 | 1,210 | 1,210 | 23,000 |
| 1990/01/25 | 1,220 | 1,220 | 1,200 | 1,210 | 34,000 |
| 1990/01/24 | 1,220 | 1,220 | 1,190 | 1,220 | 23,000 |
| 1990/01/23 | 1,190 | 1,200 | 1,190 | 1,190 | 21,000 |
| 1990/01/22 | 1,180 | 1,200 | 1,180 | 1,200 | 26,000 |
| 1990/01/19 | 1,180 | 1,210 | 1,160 | 1,180 | 36,000 |
| 1990/01/18 | 1,200 | 1,200 | 1,180 | 1,180 | 31,000 |
| 1990/01/17 | 1,190 | 1,200 | 1,180 | 1,180 | 28,000 |
| 1990/01/16 | 1,240 | 1,240 | 1,180 | 1,190 | 60,000 |
| 1990/01/12 | 1,260 | 1,260 | 1,240 | 1,240 | 43,000 |
| 1990/01/11 | 1,250 | 1,270 | 1,250 | 1,260 | 40,000 |
| 1990/01/10 | 1,260 | 1,260 | 1,250 | 1,250 | 27,000 |
| 1990/01/09 | 1,300 | 1,300 | 1,260 | 1,260 | 71,000 |
| 1990/01/08 | 1,300 | 1,300 | 1,280 | 1,290 | 86,000 |
| 1990/01/05 | 1,300 | 1,300 | 1,250 | 1,260 | 37,000 |
| 1990/01/04 | 1,300 | 1,300 | 1,220 | 1,220 | 50,000 |