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 |
|---|---|---|---|---|---|
| 2006/12/29 | 51 | 51 | 49 | 50 | 193,000 |
| 2006/12/28 | 51 | 51 | 50 | 51 | 231,000 |
| 2006/12/27 | 50 | 50 | 49 | 49 | 190,000 |
| 2006/12/26 | 49 | 49 | 47 | 48 | 450,000 |
| 2006/12/25 | 50 | 50 | 48 | 49 | 248,000 |
| 2006/12/22 | 51 | 51 | 48 | 49 | 684,000 |
| 2006/12/21 | 52 | 52 | 50 | 51 | 503,000 |
| 2006/12/20 | 52 | 53 | 51 | 52 | 139,000 |
| 2006/12/19 | 51 | 54 | 51 | 52 | 554,000 |
| 2006/12/18 | 51 | 52 | 50 | 50 | 752,000 |
| 2006/12/15 | 52 | 53 | 50 | 51 | 426,000 |
| 2006/12/14 | 53 | 53 | 51 | 53 | 198,000 |
| 2006/12/13 | 52 | 53 | 52 | 53 | 160,000 |
| 2006/12/12 | 52 | 53 | 51 | 53 | 196,000 |
| 2006/12/11 | 50 | 52 | 50 | 52 | 246,000 |
| 2006/12/08 | 49 | 52 | 49 | 51 | 496,000 |
| 2006/12/07 | 50 | 51 | 49 | 50 | 276,000 |
| 2006/12/06 | 51 | 51 | 49 | 50 | 159,000 |
| 2006/12/05 | 51 | 51 | 50 | 51 | 352,000 |
| 2006/12/04 | 50 | 51 | 50 | 51 | 254,000 |
| 2006/12/01 | 51 | 51 | 50 | 51 | 445,000 |
| 2006/11/30 | 53 | 53 | 51 | 51 | 169,000 |
| 2006/11/29 | 52 | 53 | 52 | 53 | 228,000 |
| 2006/11/28 | 50 | 53 | 49 | 52 | 479,000 |
| 2006/11/27 | 49 | 51 | 48 | 50 | 336,000 |
| 2006/11/24 | 48 | 49 | 47 | 49 | 350,000 |
| 2006/11/22 | 47 | 50 | 46 | 49 | 372,000 |
| 2006/11/21 | 49 | 49 | 45 | 46 | 512,000 |
| 2006/11/20 | 50 | 51 | 47 | 48 | 913,000 |
| 2006/11/17 | 54 | 54 | 49 | 51 | 1,602,000 |
| 2006/11/16 | 56 | 57 | 53 | 53 | 1,068,000 |
| 2006/11/15 | 57 | 58 | 56 | 58 | 200,000 |
| 2006/11/14 | 57 | 58 | 56 | 57 | 272,000 |
| 2006/11/13 | 60 | 60 | 56 | 58 | 1,006,000 |
| 2006/11/10 | 60 | 61 | 58 | 59 | 994,000 |
| 2006/11/09 | 58 | 60 | 57 | 59 | 283,000 |
| 2006/11/08 | 58 | 59 | 57 | 58 | 185,000 |
| 2006/11/07 | 58 | 58 | 57 | 58 | 282,000 |
| 2006/11/06 | 58 | 58 | 57 | 58 | 215,000 |
| 2006/11/02 | 57 | 58 | 56 | 58 | 460,000 |
| 2006/11/01 | 58 | 58 | 57 | 58 | 290,000 |
| 2006/10/31 | 58 | 59 | 57 | 58 | 389,000 |
| 2006/10/30 | 60 | 60 | 57 | 58 | 845,000 |
| 2006/10/27 | 63 | 63 | 61 | 61 | 483,000 |
| 2006/10/26 | 61 | 62 | 60 | 62 | 250,000 |
| 2006/10/25 | 61 | 61 | 60 | 60 | 215,000 |
| 2006/10/24 | 61 | 62 | 60 | 61 | 454,000 |
| 2006/10/23 | 59 | 61 | 59 | 61 | 389,000 |
| 2006/10/20 | 59 | 60 | 58 | 59 | 212,000 |
| 2006/10/19 | 58 | 59 | 58 | 58 | 412,000 |
| 2006/10/18 | 58 | 59 | 56 | 59 | 774,000 |
| 2006/10/17 | 60 | 60 | 58 | 60 | 295,000 |
| 2006/10/16 | 57 | 60 | 57 | 60 | 433,000 |
| 2006/10/13 | 56 | 57 | 56 | 57 | 161,000 |
| 2006/10/12 | 56 | 56 | 54 | 55 | 494,000 |
| 2006/10/11 | 58 | 58 | 52 | 52 | 1,281,000 |
| 2006/10/10 | 60 | 60 | 58 | 58 | 762,000 |
| 2006/10/06 | 63 | 63 | 60 | 61 | 598,000 |
| 2006/10/05 | 63 | 65 | 62 | 63 | 620,000 |
| 2006/10/04 | 65 | 66 | 62 | 63 | 635,000 |
| 2006/10/03 | 65 | 65 | 63 | 64 | 329,000 |
| 2006/10/02 | 65 | 65 | 64 | 65 | 272,000 |
| 2006/09/29 | 64 | 66 | 63 | 65 | 542,000 |
| 2006/09/28 | 66 | 67 | 61 | 65 | 1,128,000 |
| 2006/09/27 | 61 | 69 | 58 | 64 | 1,084,000 |
| 2006/09/26 | 60 | 60 | 58 | 58 | 342,000 |
| 2006/09/25 | 61 | 61 | 58 | 59 | 500,000 |
| 2006/09/22 | 62 | 62 | 61 | 61 | 429,000 |
| 2006/09/21 | 65 | 65 | 62 | 63 | 279,000 |
| 2006/09/20 | 63 | 66 | 63 | 65 | 530,000 |
| 2006/09/19 | 66 | 67 | 62 | 63 | 566,000 |
| 2006/09/15 | 67 | 67 | 65 | 66 | 179,000 |
| 2006/09/14 | 66 | 67 | 65 | 67 | 458,000 |
| 2006/09/13 | 70 | 70 | 65 | 66 | 659,000 |
| 2006/09/12 | 68 | 71 | 68 | 69 | 638,000 |
| 2006/09/11 | 71 | 71 | 67 | 68 | 731,000 |
| 2006/09/08 | 68 | 70 | 67 | 70 | 345,000 |
| 2006/09/07 | 67 | 69 | 67 | 69 | 369,000 |
| 2006/09/06 | 69 | 71 | 68 | 69 | 1,084,000 |
| 2006/09/05 | 67 | 69 | 65 | 69 | 534,000 |
| 2006/09/04 | 65 | 67 | 65 | 67 | 312,000 |
| 2006/09/01 | 64 | 64 | 63 | 64 | 235,000 |
| 2006/08/31 | 64 | 65 | 63 | 64 | 191,000 |
| 2006/08/30 | 66 | 66 | 64 | 64 | 158,000 |
| 2006/08/29 | 64 | 66 | 64 | 65 | 240,000 |
| 2006/08/28 | 66 | 66 | 62 | 64 | 576,000 |
| 2006/08/25 | 67 | 67 | 66 | 66 | 300,000 |
| 2006/08/24 | 67 | 67 | 65 | 67 | 265,000 |
| 2006/08/23 | 68 | 69 | 65 | 66 | 835,000 |
| 2006/08/22 | 69 | 70 | 67 | 69 | 605,000 |
| 2006/08/21 | 67 | 69 | 67 | 68 | 601,000 |
| 2006/08/18 | 65 | 66 | 64 | 65 | 622,000 |
| 2006/08/17 | 66 | 70 | 63 | 63 | 1,839,000 |
| 2006/08/16 | 63 | 64 | 63 | 64 | 403,000 |
| 2006/08/15 | 63 | 64 | 62 | 62 | 181,000 |
| 2006/08/14 | 63 | 64 | 63 | 63 | 447,000 |
| 2006/08/11 | 61 | 62 | 60 | 62 | 263,000 |
| 2006/08/10 | 60 | 61 | 60 | 61 | 131,000 |
| 2006/08/09 | 60 | 61 | 60 | 60 | 302,000 |
| 2006/08/08 | 60 | 61 | 59 | 61 | 184,000 |
| 2006/08/07 | 62 | 63 | 60 | 61 | 384,000 |
| 2006/08/04 | 64 | 64 | 62 | 63 | 96,000 |
| 2006/08/03 | 62 | 65 | 61 | 63 | 716,000 |
| 2006/08/02 | 61 | 62 | 60 | 62 | 185,000 |
| 2006/08/01 | 61 | 62 | 60 | 62 | 247,000 |
| 2006/07/31 | 62 | 63 | 60 | 60 | 262,000 |
| 2006/07/28 | 59 | 61 | 59 | 60 | 130,000 |
| 2006/07/27 | 61 | 62 | 59 | 61 | 109,000 |
| 2006/07/26 | 60 | 61 | 59 | 60 | 241,000 |
| 2006/07/25 | 64 | 64 | 59 | 59 | 260,000 |
| 2006/07/24 | 62 | 63 | 61 | 63 | 84,000 |
| 2006/07/21 | 62 | 64 | 62 | 64 | 183,000 |
| 2006/07/20 | 63 | 66 | 63 | 64 | 200,000 |
| 2006/07/19 | 60 | 63 | 56 | 61 | 1,465,000 |
| 2006/07/18 | 63 | 63 | 58 | 59 | 589,000 |
| 2006/07/14 | 66 | 67 | 63 | 65 | 746,000 |
| 2006/07/13 | 66 | 69 | 66 | 67 | 430,000 |
| 2006/07/12 | 68 | 69 | 67 | 69 | 208,000 |
| 2006/07/11 | 69 | 70 | 67 | 68 | 255,000 |
| 2006/07/10 | 71 | 71 | 66 | 69 | 230,000 |
| 2006/07/07 | 73 | 73 | 71 | 72 | 60,000 |
| 2006/07/06 | 73 | 74 | 72 | 72 | 254,000 |
| 2006/07/05 | 76 | 76 | 73 | 73 | 389,000 |
| 2006/07/04 | 74 | 77 | 74 | 76 | 455,000 |
| 2006/07/03 | 75 | 76 | 74 | 76 | 141,000 |
| 2006/06/30 | 77 | 78 | 74 | 75 | 475,000 |
| 2006/06/29 | 76 | 77 | 74 | 76 | 398,000 |
| 2006/06/28 | 75 | 78 | 75 | 76 | 191,000 |
| 2006/06/27 | 76 | 77 | 75 | 76 | 248,000 |
| 2006/06/26 | 75 | 77 | 73 | 76 | 252,000 |
| 2006/06/23 | 74 | 74 | 72 | 74 | 210,000 |
| 2006/06/22 | 73 | 74 | 73 | 74 | 182,000 |
| 2006/06/21 | 72 | 73 | 70 | 73 | 181,000 |
| 2006/06/20 | 74 | 75 | 72 | 72 | 207,000 |
| 2006/06/19 | 75 | 76 | 73 | 74 | 411,000 |
| 2006/06/16 | 74 | 80 | 73 | 75 | 2,067,000 |
| 2006/06/15 | 69 | 73 | 68 | 70 | 975,000 |
| 2006/06/14 | 66 | 69 | 63 | 66 | 1,785,000 |
| 2006/06/13 | 61 | 82 | 61 | 63 | 4,266,000 |
| 2006/06/12 | 62 | 65 | 62 | 63 | 296,000 |
| 2006/06/09 | 62 | 66 | 61 | 63 | 785,000 |
| 2006/06/08 | 63 | 63 | 59 | 61 | 307,000 |
| 2006/06/07 | 68 | 68 | 64 | 64 | 766,000 |
| 2006/06/06 | 66 | 70 | 66 | 68 | 311,000 |
| 2006/06/05 | 70 | 70 | 65 | 70 | 889,000 |
| 2006/06/02 | 73 | 73 | 59 | 71 | 877,000 |
| 2006/06/01 | 75 | 75 | 73 | 73 | 409,000 |
| 2006/05/31 | 77 | 77 | 74 | 76 | 389,000 |
| 2006/05/30 | 82 | 82 | 77 | 78 | 472,000 |
| 2006/05/29 | 83 | 83 | 82 | 83 | 186,000 |
| 2006/05/26 | 82 | 82 | 81 | 81 | 205,000 |
| 2006/05/25 | 85 | 86 | 81 | 81 | 335,000 |
| 2006/05/24 | 81 | 84 | 81 | 83 | 246,000 |
| 2006/05/23 | 84 | 84 | 81 | 82 | 160,000 |
| 2006/05/22 | 86 | 86 | 84 | 84 | 100,000 |
| 2006/05/19 | 81 | 86 | 81 | 86 | 118,000 |
| 2006/05/18 | 82 | 83 | 81 | 82 | 458,000 |
| 2006/05/17 | 83 | 85 | 82 | 83 | 791,000 |
| 2006/05/16 | 86 | 86 | 83 | 85 | 658,000 |
| 2006/05/15 | 87 | 88 | 87 | 87 | 264,000 |
| 2006/05/12 | 90 | 90 | 88 | 88 | 644,000 |
| 2006/05/11 | 89 | 90 | 89 | 90 | 274,000 |
| 2006/05/10 | 89 | 90 | 89 | 89 | 180,000 |
| 2006/05/09 | 90 | 90 | 89 | 89 | 199,000 |
| 2006/05/08 | 91 | 91 | 90 | 90 | 374,000 |
| 2006/05/02 | 89 | 91 | 89 | 90 | 332,000 |
| 2006/05/01 | 88 | 89 | 88 | 89 | 243,000 |
| 2006/04/28 | 89 | 90 | 89 | 89 | 136,000 |
| 2006/04/27 | 90 | 91 | 89 | 90 | 262,000 |
| 2006/04/26 | 89 | 89 | 89 | 89 | 52,000 |
| 2006/04/25 | 88 | 89 | 88 | 89 | 201,000 |
| 2006/04/24 | 88 | 89 | 85 | 88 | 678,000 |
| 2006/04/21 | 90 | 90 | 89 | 89 | 321,000 |
| 2006/04/20 | 90 | 91 | 87 | 91 | 918,000 |
| 2006/04/19 | 90 | 92 | 90 | 91 | 254,000 |
| 2006/04/18 | 90 | 92 | 89 | 91 | 289,000 |
| 2006/04/17 | 93 | 93 | 89 | 90 | 645,000 |
| 2006/04/14 | 94 | 94 | 92 | 94 | 297,000 |
| 2006/04/13 | 95 | 96 | 92 | 94 | 1,041,000 |
| 2006/04/12 | 94 | 95 | 94 | 95 | 230,000 |
| 2006/04/11 | 96 | 96 | 93 | 94 | 640,000 |
| 2006/04/10 | 94 | 97 | 92 | 96 | 701,000 |
| 2006/04/07 | 93 | 94 | 92 | 92 | 180,000 |
| 2006/04/06 | 92 | 93 | 91 | 93 | 340,000 |
| 2006/04/05 | 95 | 96 | 92 | 93 | 896,000 |
| 2006/04/04 | 96 | 97 | 93 | 95 | 1,585,000 |
| 2006/04/03 | 92 | 95 | 92 | 95 | 1,118,000 |
| 2006/03/31 | 90 | 92 | 90 | 92 | 271,000 |
| 2006/03/30 | 89 | 91 | 89 | 90 | 728,000 |
| 2006/03/29 | 90 | 91 | 88 | 88 | 803,000 |
| 2006/03/28 | 91 | 91 | 83 | 90 | 1,168,000 |
| 2006/03/27 | 92 | 93 | 90 | 90 | 771,000 |
| 2006/03/24 | 92 | 93 | 91 | 92 | 387,000 |
| 2006/03/23 | 92 | 93 | 91 | 92 | 515,000 |
| 2006/03/22 | 92 | 92 | 90 | 91 | 822,000 |
| 2006/03/20 | 91 | 94 | 91 | 91 | 903,000 |
| 2006/03/17 | 90 | 92 | 89 | 92 | 625,000 |
| 2006/03/16 | 94 | 94 | 90 | 91 | 703,000 |
| 2006/03/15 | 90 | 95 | 89 | 93 | 2,330,000 |
| 2006/03/14 | 91 | 91 | 89 | 89 | 860,000 |
| 2006/03/13 | 93 | 93 | 90 | 91 | 1,404,000 |
| 2006/03/10 | 95 | 96 | 89 | 90 | 2,426,000 |
| 2006/03/09 | 87 | 96 | 86 | 92 | 4,642,000 |
| 2006/03/08 | 84 | 87 | 83 | 86 | 1,442,000 |
| 2006/03/07 | 86 | 86 | 83 | 83 | 1,272,000 |
| 2006/03/06 | 91 | 91 | 85 | 86 | 1,036,000 |
| 2006/03/03 | 92 | 93 | 86 | 89 | 1,607,000 |
| 2006/03/02 | 96 | 97 | 93 | 95 | 684,000 |
| 2006/03/01 | 98 | 99 | 95 | 97 | 693,000 |
| 2006/02/28 | 102 | 102 | 98 | 98 | 642,000 |
| 2006/02/27 | 111 | 111 | 99 | 100 | 1,758,000 |
| 2006/02/24 | 109 | 109 | 104 | 108 | 519,000 |
| 2006/02/23 | 102 | 107 | 102 | 107 | 295,000 |
| 2006/02/22 | 99 | 102 | 96 | 101 | 486,000 |
| 2006/02/21 | 85 | 100 | 85 | 100 | 885,000 |
| 2006/02/20 | 106 | 106 | 91 | 91 | 596,000 |
| 2006/02/17 | 111 | 114 | 104 | 106 | 604,000 |
| 2006/02/16 | 110 | 114 | 108 | 111 | 375,000 |
| 2006/02/15 | 115 | 116 | 112 | 113 | 398,000 |
| 2006/02/14 | 112 | 118 | 108 | 115 | 703,000 |
| 2006/02/13 | 123 | 123 | 111 | 113 | 788,000 |
| 2006/02/10 | 128 | 128 | 121 | 124 | 514,000 |
| 2006/02/09 | 129 | 132 | 127 | 127 | 519,000 |
| 2006/02/08 | 133 | 133 | 125 | 128 | 1,600,000 |
| 2006/02/07 | 134 | 135 | 131 | 133 | 787,000 |
| 2006/02/06 | 133 | 134 | 131 | 134 | 384,000 |
| 2006/02/03 | 134 | 136 | 130 | 134 | 846,000 |
| 2006/02/02 | 131 | 138 | 131 | 135 | 2,818,000 |
| 2006/02/01 | 125 | 133 | 124 | 129 | 2,035,000 |
| 2006/01/31 | 124 | 126 | 123 | 125 | 644,000 |
| 2006/01/30 | 125 | 128 | 123 | 124 | 1,613,000 |
| 2006/01/27 | 121 | 123 | 120 | 122 | 781,000 |
| 2006/01/26 | 122 | 122 | 120 | 120 | 277,000 |
| 2006/01/25 | 122 | 123 | 120 | 121 | 448,000 |
| 2006/01/24 | 121 | 121 | 116 | 119 | 354,000 |
| 2006/01/23 | 119 | 122 | 117 | 119 | 434,000 |
| 2006/01/20 | 121 | 123 | 119 | 121 | 558,000 |
| 2006/01/19 | 118 | 123 | 117 | 120 | 589,000 |
| 2006/01/18 | 122 | 123 | 105 | 119 | 2,278,000 |
| 2006/01/17 | 126 | 128 | 122 | 123 | 1,591,000 |
| 2006/01/16 | 122 | 130 | 122 | 129 | 3,378,000 |
| 2006/01/13 | 122 | 123 | 120 | 121 | 740,000 |
| 2006/01/12 | 122 | 123 | 120 | 122 | 572,000 |
| 2006/01/11 | 122 | 123 | 119 | 122 | 898,000 |
| 2006/01/10 | 124 | 124 | 119 | 121 | 1,097,000 |
| 2006/01/06 | 125 | 126 | 123 | 123 | 1,795,000 |
| 2006/01/05 | 124 | 126 | 122 | 126 | 2,810,000 |
| 2006/01/04 | 121 | 122 | 118 | 122 | 1,220,000 |