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 |
|---|---|---|---|---|---|
| 1996/12/30 | 320 | 320 | 307 | 307 | 5,000 |
| 1996/12/27 | 309 | 320 | 309 | 320 | 14,000 |
| 1996/12/26 | 300 | 310 | 300 | 304 | 15,000 |
| 1996/12/25 | 302 | 302 | 295 | 295 | 84,000 |
| 1996/12/24 | 305 | 306 | 305 | 305 | 18,000 |
| 1996/12/20 | 315 | 315 | 307 | 307 | 53,000 |
| 1996/12/19 | 335 | 339 | 320 | 320 | 45,000 |
| 1996/12/18 | 345 | 345 | 335 | 335 | 14,000 |
| 1996/12/17 | 340 | 345 | 340 | 345 | 3,000 |
| 1996/12/16 | 340 | 340 | 340 | 340 | 5,000 |
| 1996/12/13 | 338 | 340 | 338 | 338 | 16,000 |
| 1996/12/12 | 348 | 348 | 340 | 340 | 7,000 |
| 1996/12/11 | 350 | 350 | 338 | 345 | 35,000 |
| 1996/12/10 | 343 | 350 | 340 | 350 | 10,000 |
| 1996/12/09 | 341 | 341 | 335 | 338 | 24,000 |
| 1996/12/06 | 340 | 340 | 338 | 338 | 9,000 |
| 1996/12/05 | 333 | 340 | 330 | 338 | 36,000 |
| 1996/12/04 | 339 | 339 | 330 | 333 | 58,000 |
| 1996/12/03 | 355 | 355 | 340 | 340 | 30,000 |
| 1996/12/02 | 354 | 360 | 354 | 355 | 13,000 |
| 1996/11/29 | 360 | 360 | 360 | 360 | 1,000 |
| 1996/11/28 | 361 | 365 | 356 | 360 | 35,000 |
| 1996/11/27 | 362 | 369 | 362 | 363 | 16,000 |
| 1996/11/26 | 370 | 370 | 363 | 363 | 3,000 |
| 1996/11/25 | 373 | 373 | 366 | 370 | 16,000 |
| 1996/11/22 | 376 | 376 | 370 | 372 | 35,000 |
| 1996/11/21 | 382 | 389 | 380 | 389 | 22,000 |
| 1996/11/20 | 385 | 389 | 385 | 389 | 8,000 |
| 1996/11/19 | 382 | 382 | 382 | 382 | 3,000 |
| 1996/11/18 | 382 | 382 | 382 | 382 | 2,000 |
| 1996/11/15 | 384 | 386 | 382 | 382 | 22,000 |
| 1996/11/14 | 382 | 390 | 382 | 390 | 9,000 |
| 1996/11/13 | 390 | 390 | 384 | 385 | 32,000 |
| 1996/11/11 | 390 | 399 | 390 | 399 | 5,000 |
| 1996/11/08 | 390 | 395 | 390 | 395 | 33,000 |
| 1996/11/07 | 400 | 400 | 390 | 390 | 12,000 |
| 1996/11/06 | 396 | 400 | 395 | 400 | 15,000 |
| 1996/11/05 | 386 | 396 | 386 | 396 | 9,000 |
| 1996/11/01 | 391 | 391 | 390 | 390 | 12,000 |
| 1996/10/31 | 390 | 395 | 390 | 390 | 17,000 |
| 1996/10/30 | 390 | 393 | 390 | 390 | 9,000 |
| 1996/10/29 | 395 | 395 | 390 | 395 | 9,000 |
| 1996/10/28 | 390 | 399 | 390 | 399 | 3,000 |
| 1996/10/25 | 386 | 395 | 386 | 390 | 19,000 |
| 1996/10/24 | 390 | 399 | 390 | 390 | 19,000 |
| 1996/10/23 | 405 | 405 | 404 | 405 | 9,000 |
| 1996/10/22 | 420 | 420 | 395 | 405 | 28,000 |
| 1996/10/21 | 425 | 425 | 412 | 412 | 10,000 |
| 1996/10/18 | 410 | 420 | 405 | 415 | 8,000 |
| 1996/10/17 | 400 | 405 | 396 | 405 | 10,000 |
| 1996/10/16 | 400 | 400 | 396 | 396 | 26,000 |
| 1996/10/15 | 386 | 390 | 385 | 390 | 19,000 |
| 1996/10/14 | 391 | 393 | 386 | 386 | 24,000 |
| 1996/10/11 | 393 | 393 | 385 | 390 | 26,000 |
| 1996/10/09 | 397 | 399 | 391 | 392 | 20,000 |
| 1996/10/08 | 401 | 401 | 396 | 397 | 45,000 |
| 1996/10/07 | 410 | 410 | 405 | 406 | 32,000 |
| 1996/10/04 | 410 | 410 | 406 | 406 | 31,000 |
| 1996/10/03 | 416 | 417 | 410 | 410 | 28,000 |
| 1996/10/02 | 420 | 420 | 416 | 417 | 10,000 |
| 1996/10/01 | 411 | 423 | 408 | 416 | 64,000 |
| 1996/09/30 | 410 | 411 | 409 | 410 | 31,000 |
| 1996/09/27 | 412 | 418 | 409 | 409 | 53,000 |
| 1996/09/26 | 411 | 414 | 411 | 412 | 39,000 |
| 1996/09/25 | 425 | 425 | 410 | 411 | 22,000 |
| 1996/09/24 | 418 | 419 | 413 | 413 | 14,000 |
| 1996/09/20 | 419 | 420 | 418 | 418 | 8,000 |
| 1996/09/19 | 421 | 421 | 413 | 416 | 40,000 |
| 1996/09/18 | 426 | 429 | 420 | 423 | 31,000 |
| 1996/09/17 | 424 | 428 | 421 | 423 | 9,000 |
| 1996/09/13 | 418 | 420 | 416 | 416 | 9,000 |
| 1996/09/12 | 415 | 420 | 415 | 415 | 12,000 |
| 1996/09/11 | 420 | 423 | 415 | 419 | 28,000 |
| 1996/09/10 | 435 | 435 | 430 | 431 | 5,000 |
| 1996/09/09 | 445 | 445 | 435 | 435 | 6,000 |
| 1996/09/06 | 440 | 445 | 435 | 435 | 12,000 |
| 1996/09/05 | 435 | 436 | 435 | 436 | 5,000 |
| 1996/09/04 | 435 | 435 | 435 | 435 | 4,000 |
| 1996/09/03 | 430 | 435 | 428 | 431 | 23,000 |
| 1996/09/02 | 435 | 435 | 430 | 430 | 15,000 |
| 1996/08/30 | 439 | 439 | 430 | 430 | 5,000 |
| 1996/08/29 | 439 | 439 | 439 | 439 | 1,000 |
| 1996/08/28 | 435 | 440 | 430 | 439 | 14,000 |
| 1996/08/27 | 435 | 435 | 435 | 435 | 5,000 |
| 1996/08/26 | 435 | 440 | 435 | 440 | 9,000 |
| 1996/08/23 | 450 | 452 | 440 | 440 | 17,000 |
| 1996/08/22 | 441 | 441 | 437 | 440 | 16,000 |
| 1996/08/21 | 437 | 437 | 435 | 436 | 27,000 |
| 1996/08/20 | 440 | 446 | 438 | 446 | 18,000 |
| 1996/08/19 | 450 | 458 | 450 | 453 | 4,000 |
| 1996/08/16 | 440 | 450 | 439 | 450 | 31,000 |
| 1996/08/15 | 438 | 445 | 425 | 445 | 42,000 |
| 1996/08/14 | 420 | 430 | 420 | 430 | 8,000 |
| 1996/08/13 | 422 | 430 | 419 | 420 | 22,000 |
| 1996/08/12 | 411 | 424 | 411 | 415 | 26,000 |
| 1996/08/09 | 440 | 440 | 425 | 425 | 30,000 |
| 1996/08/08 | 438 | 440 | 435 | 440 | 30,000 |
| 1996/08/07 | 450 | 450 | 439 | 440 | 30,000 |
| 1996/08/06 | 467 | 467 | 450 | 452 | 17,000 |
| 1996/08/05 | 460 | 470 | 460 | 463 | 19,000 |
| 1996/08/02 | 451 | 465 | 451 | 460 | 26,000 |
| 1996/08/01 | 448 | 450 | 445 | 446 | 19,000 |
| 1996/07/31 | 445 | 459 | 445 | 446 | 36,000 |
| 1996/07/30 | 465 | 465 | 450 | 450 | 46,000 |
| 1996/07/29 | 460 | 460 | 457 | 457 | 14,000 |
| 1996/07/26 | 461 | 461 | 460 | 460 | 20,000 |
| 1996/07/25 | 470 | 470 | 460 | 461 | 14,000 |
| 1996/07/24 | 479 | 479 | 467 | 467 | 5,000 |
| 1996/07/23 | 480 | 480 | 478 | 480 | 17,000 |
| 1996/07/22 | 491 | 500 | 484 | 484 | 52,000 |
| 1996/07/19 | 480 | 487 | 475 | 487 | 69,000 |
| 1996/07/18 | 470 | 472 | 461 | 462 | 21,000 |
| 1996/07/17 | 463 | 469 | 456 | 469 | 24,000 |
| 1996/07/16 | 460 | 466 | 460 | 463 | 13,000 |
| 1996/07/15 | 466 | 474 | 465 | 474 | 13,000 |
| 1996/07/12 | 480 | 480 | 460 | 462 | 40,000 |
| 1996/07/11 | 466 | 480 | 460 | 478 | 19,000 |
| 1996/07/10 | 462 | 468 | 460 | 460 | 17,000 |
| 1996/07/09 | 461 | 475 | 461 | 462 | 9,000 |
| 1996/07/08 | 471 | 478 | 467 | 467 | 29,000 |
| 1996/07/05 | 470 | 475 | 466 | 471 | 19,000 |
| 1996/07/04 | 475 | 480 | 475 | 480 | 16,000 |
| 1996/07/03 | 475 | 478 | 472 | 475 | 13,000 |
| 1996/07/02 | 469 | 475 | 469 | 475 | 18,000 |
| 1996/07/01 | 475 | 475 | 465 | 469 | 15,000 |
| 1996/06/28 | 465 | 475 | 461 | 470 | 25,000 |
| 1996/06/27 | 460 | 465 | 460 | 465 | 22,000 |
| 1996/06/26 | 465 | 480 | 465 | 470 | 10,000 |
| 1996/06/25 | 480 | 480 | 465 | 465 | 23,000 |
| 1996/06/24 | 465 | 470 | 465 | 470 | 7,000 |
| 1996/06/21 | 460 | 463 | 458 | 461 | 47,000 |
| 1996/06/20 | 460 | 461 | 455 | 458 | 46,000 |
| 1996/06/19 | 464 | 464 | 460 | 461 | 56,000 |
| 1996/06/18 | 471 | 471 | 462 | 462 | 46,000 |
| 1996/06/17 | 484 | 485 | 480 | 480 | 11,000 |
| 1996/06/14 | 463 | 490 | 463 | 489 | 19,000 |
| 1996/06/13 | 462 | 470 | 462 | 467 | 9,000 |
| 1996/06/12 | 452 | 468 | 450 | 468 | 28,000 |
| 1996/06/11 | 455 | 459 | 450 | 450 | 28,000 |
| 1996/06/10 | 465 | 466 | 465 | 466 | 20,000 |
| 1996/06/07 | 490 | 490 | 465 | 465 | 41,000 |
| 1996/06/06 | 485 | 490 | 480 | 490 | 16,000 |
| 1996/06/05 | 482 | 485 | 480 | 485 | 27,000 |
| 1996/06/04 | 485 | 485 | 480 | 482 | 28,000 |
| 1996/06/03 | 500 | 500 | 485 | 486 | 29,000 |
| 1996/05/31 | 491 | 500 | 491 | 500 | 18,000 |
| 1996/05/30 | 489 | 491 | 489 | 490 | 8,000 |
| 1996/05/29 | 489 | 490 | 489 | 490 | 8,000 |
| 1996/05/28 | 499 | 499 | 499 | 499 | 1,000 |
| 1996/05/27 | 491 | 500 | 485 | 500 | 22,000 |
| 1996/05/24 | 494 | 495 | 490 | 490 | 15,000 |
| 1996/05/23 | 510 | 512 | 495 | 495 | 21,000 |
| 1996/05/22 | 510 | 510 | 507 | 507 | 6,000 |
| 1996/05/21 | 500 | 507 | 498 | 507 | 4,000 |
| 1996/05/20 | 516 | 516 | 501 | 501 | 5,000 |
| 1996/05/17 | 501 | 510 | 500 | 510 | 38,000 |
| 1996/05/16 | 510 | 515 | 495 | 500 | 15,000 |
| 1996/05/15 | 496 | 504 | 490 | 504 | 16,000 |
| 1996/05/14 | 500 | 500 | 491 | 491 | 14,000 |
| 1996/05/13 | 501 | 501 | 498 | 501 | 16,000 |
| 1996/05/10 | 500 | 500 | 497 | 499 | 32,000 |
| 1996/05/09 | 518 | 518 | 496 | 497 | 32,000 |
| 1996/05/08 | 513 | 521 | 513 | 513 | 15,000 |
| 1996/05/07 | 523 | 526 | 523 | 526 | 22,000 |
| 1996/05/02 | 522 | 522 | 513 | 513 | 20,000 |
| 1996/05/01 | 520 | 520 | 515 | 515 | 21,000 |
| 1996/04/30 | 516 | 530 | 513 | 513 | 16,000 |
| 1996/04/26 | 530 | 534 | 525 | 534 | 27,000 |
| 1996/04/25 | 535 | 540 | 522 | 525 | 121,000 |
| 1996/04/24 | 502 | 530 | 502 | 529 | 60,000 |
| 1996/04/23 | 506 | 510 | 502 | 510 | 22,000 |
| 1996/04/22 | 500 | 506 | 498 | 506 | 24,000 |
| 1996/04/19 | 501 | 505 | 501 | 504 | 27,000 |
| 1996/04/18 | 508 | 510 | 503 | 503 | 7,000 |
| 1996/04/17 | 510 | 510 | 501 | 501 | 61,000 |
| 1996/04/16 | 516 | 516 | 508 | 509 | 46,000 |
| 1996/04/15 | 507 | 519 | 505 | 516 | 35,000 |
| 1996/04/12 | 510 | 525 | 505 | 520 | 40,000 |
| 1996/04/11 | 528 | 528 | 511 | 520 | 26,000 |
| 1996/04/10 | 530 | 530 | 512 | 530 | 22,000 |
| 1996/04/09 | 530 | 533 | 520 | 530 | 51,000 |
| 1996/04/08 | 534 | 539 | 509 | 509 | 86,000 |
| 1996/04/05 | 501 | 526 | 501 | 526 | 112,000 |
| 1996/04/04 | 485 | 506 | 477 | 498 | 39,000 |
| 1996/04/03 | 487 | 487 | 485 | 485 | 27,000 |
| 1996/04/02 | 485 | 490 | 485 | 486 | 18,000 |
| 1996/04/01 | 490 | 492 | 485 | 485 | 9,000 |
| 1996/03/29 | 479 | 488 | 477 | 485 | 50,000 |
| 1996/03/28 | 473 | 479 | 473 | 475 | 23,000 |
| 1996/03/27 | 460 | 476 | 459 | 470 | 49,000 |
| 1996/03/26 | 455 | 467 | 455 | 463 | 21,000 |
| 1996/03/25 | 460 | 468 | 455 | 455 | 7,000 |
| 1996/03/22 | 465 | 465 | 443 | 454 | 28,000 |
| 1996/03/21 | 445 | 465 | 445 | 465 | 28,000 |
| 1996/03/19 | 448 | 449 | 446 | 446 | 12,000 |
| 1996/03/18 | 445 | 448 | 445 | 445 | 12,000 |
| 1996/03/15 | 441 | 450 | 435 | 450 | 19,000 |
| 1996/03/14 | 440 | 440 | 435 | 435 | 28,000 |
| 1996/03/13 | 443 | 451 | 442 | 442 | 16,000 |
| 1996/03/12 | 449 | 450 | 442 | 442 | 20,000 |
| 1996/03/11 | 450 | 450 | 440 | 440 | 39,000 |
| 1996/03/08 | 450 | 456 | 450 | 455 | 11,000 |
| 1996/03/07 | 458 | 458 | 445 | 445 | 38,000 |
| 1996/03/06 | 469 | 469 | 455 | 455 | 27,000 |
| 1996/03/05 | 469 | 470 | 465 | 467 | 14,000 |
| 1996/03/04 | 485 | 485 | 469 | 469 | 41,000 |
| 1996/03/01 | 472 | 485 | 470 | 484 | 24,000 |
| 1996/02/29 | 480 | 480 | 476 | 476 | 19,000 |
| 1996/02/28 | 480 | 480 | 476 | 476 | 11,000 |
| 1996/02/27 | 482 | 490 | 480 | 490 | 23,000 |
| 1996/02/26 | 486 | 487 | 475 | 487 | 14,000 |
| 1996/02/23 | 483 | 485 | 480 | 480 | 14,000 |
| 1996/02/22 | 480 | 481 | 476 | 476 | 18,000 |
| 1996/02/21 | 474 | 479 | 473 | 479 | 12,000 |
| 1996/02/20 | 480 | 485 | 471 | 472 | 23,000 |
| 1996/02/19 | 480 | 481 | 480 | 480 | 8,000 |
| 1996/02/16 | 490 | 490 | 481 | 481 | 32,000 |
| 1996/02/15 | 500 | 505 | 490 | 490 | 15,000 |
| 1996/02/14 | 510 | 510 | 500 | 500 | 20,000 |
| 1996/02/13 | 502 | 505 | 500 | 500 | 13,000 |
| 1996/02/09 | 512 | 520 | 503 | 520 | 22,000 |
| 1996/02/08 | 511 | 515 | 510 | 510 | 23,000 |
| 1996/02/07 | 515 | 520 | 515 | 515 | 19,000 |
| 1996/02/06 | 506 | 515 | 506 | 515 | 34,000 |
| 1996/02/05 | 530 | 530 | 516 | 516 | 19,000 |
| 1996/02/02 | 524 | 545 | 514 | 535 | 40,000 |
| 1996/02/01 | 527 | 528 | 521 | 525 | 21,000 |
| 1996/01/31 | 506 | 535 | 506 | 522 | 115,000 |
| 1996/01/30 | 505 | 514 | 500 | 501 | 45,000 |
| 1996/01/29 | 514 | 514 | 503 | 510 | 31,000 |
| 1996/01/26 | 515 | 515 | 511 | 514 | 9,000 |
| 1996/01/25 | 500 | 515 | 496 | 515 | 59,000 |
| 1996/01/24 | 501 | 509 | 501 | 503 | 22,000 |
| 1996/01/23 | 515 | 515 | 505 | 505 | 52,000 |
| 1996/01/22 | 533 | 533 | 515 | 515 | 34,000 |
| 1996/01/19 | 536 | 538 | 534 | 534 | 112,000 |
| 1996/01/18 | 548 | 550 | 535 | 536 | 28,000 |
| 1996/01/17 | 585 | 585 | 548 | 548 | 54,000 |
| 1996/01/16 | 555 | 586 | 550 | 585 | 97,000 |
| 1996/01/12 | 541 | 550 | 535 | 550 | 67,000 |
| 1996/01/11 | 531 | 550 | 531 | 535 | 32,000 |
| 1996/01/10 | 550 | 550 | 534 | 542 | 35,000 |
| 1996/01/09 | 571 | 571 | 552 | 552 | 15,000 |
| 1996/01/08 | 588 | 588 | 555 | 570 | 54,000 |
| 1996/01/05 | 550 | 578 | 550 | 578 | 63,000 |
| 1996/01/04 | 551 | 551 | 540 | 540 | 20,000 |