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 |
|---|---|---|---|---|---|
| 2017/12/29 | 62 | 63 | 62 | 63 | 53,000 |
| 2017/12/28 | 63 | 63 | 62 | 62 | 56,000 |
| 2017/12/27 | 63 | 63 | 62 | 63 | 68,000 |
| 2017/12/26 | 62 | 62 | 62 | 62 | 34,000 |
| 2017/12/25 | 62 | 63 | 61 | 62 | 189,000 |
| 2017/12/22 | 62 | 63 | 61 | 62 | 270,000 |
| 2017/12/21 | 62 | 62 | 62 | 62 | 87,000 |
| 2017/12/20 | 62 | 63 | 62 | 62 | 84,000 |
| 2017/12/19 | 63 | 63 | 62 | 63 | 119,000 |
| 2017/12/18 | 64 | 64 | 62 | 62 | 140,000 |
| 2017/12/15 | 63 | 64 | 62 | 63 | 165,000 |
| 2017/12/14 | 63 | 63 | 62 | 63 | 129,000 |
| 2017/12/13 | 64 | 64 | 62 | 63 | 451,000 |
| 2017/12/12 | 62 | 65 | 61 | 63 | 1,428,000 |
| 2017/12/11 | 62 | 62 | 61 | 62 | 156,000 |
| 2017/12/08 | 61 | 62 | 61 | 61 | 78,000 |
| 2017/12/07 | 61 | 62 | 61 | 61 | 107,000 |
| 2017/12/06 | 61 | 62 | 61 | 61 | 85,000 |
| 2017/12/05 | 61 | 62 | 61 | 62 | 70,000 |
| 2017/12/04 | 62 | 62 | 61 | 61 | 163,000 |
| 2017/12/01 | 62 | 63 | 61 | 62 | 139,000 |
| 2017/11/30 | 62 | 62 | 61 | 61 | 107,000 |
| 2017/11/29 | 62 | 63 | 62 | 62 | 46,000 |
| 2017/11/28 | 62 | 63 | 62 | 62 | 93,000 |
| 2017/11/27 | 62 | 63 | 61 | 63 | 285,000 |
| 2017/11/24 | 62 | 62 | 61 | 62 | 167,000 |
| 2017/11/22 | 62 | 63 | 61 | 62 | 67,000 |
| 2017/11/21 | 62 | 63 | 62 | 62 | 92,000 |
| 2017/11/20 | 62 | 63 | 61 | 63 | 170,000 |
| 2017/11/17 | 62 | 62 | 61 | 62 | 151,000 |
| 2017/11/16 | 62 | 63 | 62 | 62 | 229,000 |
| 2017/11/15 | 62 | 62 | 61 | 61 | 207,000 |
| 2017/11/14 | 62 | 63 | 62 | 62 | 159,000 |
| 2017/11/13 | 63 | 63 | 62 | 62 | 121,000 |
| 2017/11/10 | 63 | 63 | 62 | 62 | 299,000 |
| 2017/11/09 | 63 | 64 | 62 | 63 | 760,000 |
| 2017/11/08 | 63 | 63 | 62 | 63 | 109,000 |
| 2017/11/07 | 62 | 63 | 62 | 63 | 149,000 |
| 2017/11/06 | 63 | 63 | 62 | 62 | 144,000 |
| 2017/11/02 | 63 | 64 | 62 | 62 | 362,000 |
| 2017/11/01 | 63 | 64 | 63 | 63 | 193,000 |
| 2017/10/31 | 63 | 64 | 62 | 63 | 1,091,000 |
| 2017/10/30 | 67 | 67 | 65 | 66 | 1,982,000 |
| 2017/10/27 | 63 | 70 | 63 | 70 | 2,761,000 |
| 2017/10/26 | 62 | 62 | 61 | 62 | 134,000 |
| 2017/10/25 | 62 | 62 | 61 | 62 | 174,000 |
| 2017/10/24 | 62 | 62 | 62 | 62 | 80,000 |
| 2017/10/23 | 62 | 63 | 62 | 62 | 566,000 |
| 2017/10/20 | 62 | 63 | 62 | 62 | 102,000 |
| 2017/10/19 | 62 | 62 | 62 | 62 | 60,000 |
| 2017/10/18 | 63 | 63 | 62 | 62 | 119,000 |
| 2017/10/17 | 63 | 63 | 62 | 63 | 179,000 |
| 2017/10/16 | 62 | 63 | 62 | 63 | 421,000 |
| 2017/10/13 | 62 | 63 | 61 | 62 | 165,000 |
| 2017/10/12 | 63 | 63 | 62 | 62 | 186,000 |
| 2017/10/11 | 62 | 63 | 62 | 63 | 51,000 |
| 2017/10/10 | 62 | 63 | 61 | 62 | 180,000 |
| 2017/10/06 | 62 | 62 | 62 | 62 | 72,000 |
| 2017/10/05 | 62 | 62 | 61 | 61 | 52,000 |
| 2017/10/04 | 63 | 63 | 61 | 62 | 383,000 |
| 2017/10/03 | 62 | 63 | 61 | 63 | 290,000 |
| 2017/10/02 | 62 | 62 | 61 | 62 | 214,000 |
| 2017/09/29 | 61 | 62 | 61 | 62 | 168,000 |
| 2017/09/28 | 62 | 62 | 61 | 62 | 183,000 |
| 2017/09/27 | 62 | 62 | 61 | 62 | 53,000 |
| 2017/09/26 | 63 | 63 | 62 | 62 | 77,000 |
| 2017/09/25 | 61 | 62 | 61 | 62 | 102,000 |
| 2017/09/22 | 62 | 62 | 61 | 62 | 86,000 |
| 2017/09/21 | 62 | 62 | 62 | 62 | 119,000 |
| 2017/09/20 | 62 | 63 | 61 | 63 | 144,000 |
| 2017/09/19 | 63 | 63 | 62 | 62 | 99,000 |
| 2017/09/15 | 62 | 63 | 62 | 62 | 113,000 |
| 2017/09/14 | 62 | 62 | 61 | 62 | 166,000 |
| 2017/09/13 | 62 | 62 | 61 | 62 | 29,000 |
| 2017/09/12 | 61 | 62 | 61 | 62 | 191,000 |
| 2017/09/11 | 61 | 62 | 61 | 61 | 61,000 |
| 2017/09/08 | 61 | 62 | 61 | 61 | 113,000 |
| 2017/09/07 | 61 | 62 | 61 | 62 | 56,000 |
| 2017/09/06 | 61 | 62 | 61 | 61 | 105,000 |
| 2017/09/05 | 62 | 62 | 61 | 61 | 189,000 |
| 2017/09/04 | 63 | 63 | 62 | 63 | 108,000 |
| 2017/09/01 | 62 | 63 | 62 | 63 | 52,000 |
| 2017/08/31 | 62 | 62 | 62 | 62 | 37,000 |
| 2017/08/30 | 62 | 63 | 62 | 62 | 74,000 |
| 2017/08/29 | 62 | 63 | 62 | 62 | 137,000 |
| 2017/08/28 | 63 | 63 | 62 | 63 | 115,000 |
| 2017/08/25 | 63 | 63 | 62 | 62 | 50,000 |
| 2017/08/24 | 62 | 63 | 61 | 62 | 359,000 |
| 2017/08/23 | 63 | 63 | 62 | 62 | 62,000 |
| 2017/08/22 | 63 | 63 | 62 | 63 | 80,000 |
| 2017/08/21 | 62 | 63 | 62 | 62 | 7,000 |
| 2017/08/18 | 63 | 64 | 62 | 62 | 61,000 |
| 2017/08/17 | 63 | 64 | 62 | 64 | 109,000 |
| 2017/08/16 | 62 | 63 | 62 | 62 | 56,000 |
| 2017/08/15 | 63 | 64 | 62 | 63 | 36,000 |
| 2017/08/14 | 62 | 63 | 62 | 63 | 189,000 |
| 2017/08/10 | 63 | 63 | 62 | 62 | 103,000 |
| 2017/08/09 | 63 | 64 | 62 | 62 | 368,000 |
| 2017/08/08 | 63 | 64 | 63 | 64 | 60,000 |
| 2017/08/07 | 63 | 64 | 63 | 64 | 105,000 |
| 2017/08/04 | 64 | 64 | 63 | 63 | 67,000 |
| 2017/08/03 | 64 | 64 | 63 | 63 | 29,000 |
| 2017/08/02 | 63 | 65 | 63 | 64 | 325,000 |
| 2017/08/01 | 63 | 63 | 63 | 63 | 166,000 |
| 2017/07/31 | 64 | 64 | 63 | 63 | 980,000 |
| 2017/07/28 | 66 | 66 | 65 | 65 | 403,000 |
| 2017/07/27 | 65 | 66 | 65 | 66 | 301,000 |
| 2017/07/26 | 64 | 65 | 64 | 64 | 142,000 |
| 2017/07/25 | 64 | 65 | 64 | 64 | 118,000 |
| 2017/07/24 | 64 | 65 | 64 | 64 | 38,000 |
| 2017/07/21 | 64 | 65 | 64 | 65 | 187,000 |
| 2017/07/20 | 64 | 64 | 64 | 64 | 35,000 |
| 2017/07/19 | 64 | 65 | 64 | 64 | 58,000 |
| 2017/07/18 | 65 | 65 | 64 | 65 | 425,000 |
| 2017/07/14 | 65 | 65 | 64 | 65 | 436,000 |
| 2017/07/13 | 65 | 67 | 65 | 65 | 594,000 |
| 2017/07/12 | 65 | 67 | 65 | 65 | 924,000 |
| 2017/07/11 | 65 | 65 | 64 | 65 | 312,000 |
| 2017/07/10 | 65 | 65 | 64 | 65 | 100,000 |
| 2017/07/07 | 64 | 65 | 64 | 64 | 78,000 |
| 2017/07/06 | 65 | 66 | 64 | 65 | 608,000 |
| 2017/07/05 | 64 | 65 | 63 | 65 | 199,000 |
| 2017/07/04 | 64 | 64 | 63 | 63 | 361,000 |
| 2017/07/03 | 64 | 64 | 64 | 64 | 94,000 |
| 2017/06/30 | 64 | 64 | 63 | 64 | 167,000 |
| 2017/06/29 | 64 | 65 | 64 | 64 | 330,000 |
| 2017/06/28 | 65 | 65 | 64 | 64 | 61,000 |
| 2017/06/27 | 65 | 65 | 64 | 64 | 138,000 |
| 2017/06/26 | 64 | 65 | 63 | 65 | 164,000 |
| 2017/06/23 | 64 | 65 | 64 | 64 | 95,000 |
| 2017/06/22 | 64 | 65 | 64 | 64 | 307,000 |
| 2017/06/21 | 65 | 65 | 64 | 64 | 224,000 |
| 2017/06/20 | 65 | 67 | 65 | 65 | 462,000 |
| 2017/06/19 | 63 | 65 | 63 | 65 | 398,000 |
| 2017/06/16 | 64 | 65 | 63 | 65 | 184,000 |
| 2017/06/15 | 65 | 65 | 63 | 64 | 479,000 |
| 2017/06/14 | 64 | 65 | 64 | 65 | 62,000 |
| 2017/06/13 | 64 | 64 | 63 | 64 | 87,000 |
| 2017/06/12 | 64 | 65 | 63 | 65 | 263,000 |
| 2017/06/09 | 63 | 64 | 62 | 64 | 378,000 |
| 2017/06/08 | 64 | 64 | 62 | 62 | 548,000 |
| 2017/06/07 | 65 | 65 | 63 | 64 | 374,000 |
| 2017/06/06 | 65 | 65 | 64 | 64 | 91,000 |
| 2017/06/05 | 65 | 66 | 64 | 65 | 115,000 |
| 2017/06/02 | 65 | 66 | 64 | 65 | 475,000 |
| 2017/06/01 | 63 | 65 | 63 | 65 | 205,000 |
| 2017/05/31 | 64 | 65 | 63 | 64 | 76,000 |
| 2017/05/30 | 64 | 64 | 63 | 64 | 77,000 |
| 2017/05/29 | 64 | 64 | 64 | 64 | 103,000 |
| 2017/05/26 | 64 | 65 | 63 | 64 | 270,000 |
| 2017/05/25 | 64 | 64 | 64 | 64 | 374,000 |
| 2017/05/24 | 65 | 65 | 64 | 64 | 63,000 |
| 2017/05/23 | 64 | 65 | 64 | 64 | 92,000 |
| 2017/05/22 | 64 | 65 | 63 | 65 | 109,000 |
| 2017/05/19 | 64 | 64 | 63 | 64 | 267,000 |
| 2017/05/18 | 63 | 64 | 62 | 63 | 789,000 |
| 2017/05/17 | 66 | 66 | 64 | 65 | 250,000 |
| 2017/05/16 | 64 | 66 | 64 | 66 | 431,000 |
| 2017/05/15 | 65 | 65 | 64 | 65 | 280,000 |
| 2017/05/12 | 64 | 65 | 63 | 65 | 180,000 |
| 2017/05/11 | 65 | 65 | 63 | 64 | 552,000 |
| 2017/05/10 | 64 | 65 | 64 | 65 | 197,000 |
| 2017/05/09 | 66 | 66 | 64 | 64 | 345,000 |
| 2017/05/08 | 66 | 66 | 64 | 65 | 656,000 |
| 2017/05/02 | 66 | 66 | 63 | 65 | 914,000 |
| 2017/05/01 | 66 | 68 | 65 | 65 | 520,000 |
| 2017/04/28 | 64 | 67 | 63 | 65 | 2,691,000 |
| 2017/04/27 | 69 | 73 | 69 | 72 | 2,101,000 |
| 2017/04/26 | 67 | 68 | 65 | 68 | 524,000 |
| 2017/04/25 | 66 | 67 | 65 | 66 | 537,000 |
| 2017/04/24 | 63 | 66 | 62 | 65 | 674,000 |
| 2017/04/21 | 62 | 63 | 61 | 63 | 244,000 |
| 2017/04/20 | 61 | 62 | 60 | 61 | 155,000 |
| 2017/04/19 | 61 | 62 | 61 | 61 | 201,000 |
| 2017/04/18 | 61 | 62 | 61 | 61 | 198,000 |
| 2017/04/17 | 59 | 61 | 59 | 61 | 135,000 |
| 2017/04/14 | 60 | 61 | 60 | 60 | 191,000 |
| 2017/04/13 | 59 | 61 | 59 | 60 | 191,000 |
| 2017/04/12 | 61 | 62 | 60 | 60 | 471,000 |
| 2017/04/11 | 61 | 62 | 60 | 62 | 349,000 |
| 2017/04/10 | 62 | 63 | 61 | 61 | 188,000 |
| 2017/04/07 | 61 | 63 | 61 | 61 | 306,000 |
| 2017/04/06 | 62 | 62 | 61 | 62 | 401,000 |
| 2017/04/05 | 62 | 63 | 61 | 62 | 318,000 |
| 2017/04/04 | 63 | 64 | 61 | 62 | 609,000 |
| 2017/04/03 | 64 | 65 | 63 | 63 | 371,000 |
| 2017/03/31 | 65 | 65 | 62 | 65 | 1,133,000 |
| 2017/03/30 | 67 | 67 | 65 | 66 | 430,000 |
| 2017/03/29 | 68 | 69 | 66 | 67 | 716,000 |
| 2017/03/28 | 65 | 69 | 64 | 68 | 2,576,000 |
| 2017/03/27 | 67 | 77 | 64 | 65 | 12,249,000 |
| 2017/03/24 | 59 | 59 | 58 | 59 | 61,000 |
| 2017/03/23 | 58 | 59 | 58 | 59 | 88,000 |
| 2017/03/22 | 59 | 59 | 58 | 58 | 49,000 |
| 2017/03/21 | 59 | 60 | 59 | 59 | 195,000 |
| 2017/03/17 | 59 | 60 | 58 | 60 | 419,000 |
| 2017/03/16 | 60 | 60 | 58 | 59 | 276,000 |
| 2017/03/15 | 59 | 60 | 59 | 59 | 67,000 |
| 2017/03/14 | 60 | 60 | 59 | 59 | 148,000 |
| 2017/03/13 | 60 | 61 | 59 | 59 | 111,000 |
| 2017/03/10 | 60 | 61 | 60 | 61 | 146,000 |
| 2017/03/09 | 60 | 61 | 60 | 60 | 359,000 |
| 2017/03/08 | 60 | 60 | 59 | 60 | 759,000 |
| 2017/03/07 | 59 | 60 | 59 | 60 | 199,000 |
| 2017/03/06 | 60 | 60 | 59 | 59 | 94,000 |
| 2017/03/03 | 59 | 60 | 58 | 60 | 144,000 |
| 2017/03/02 | 59 | 60 | 59 | 59 | 144,000 |
| 2017/03/01 | 58 | 59 | 58 | 59 | 83,000 |
| 2017/02/28 | 59 | 59 | 58 | 58 | 141,000 |
| 2017/02/27 | 59 | 59 | 58 | 59 | 219,000 |
| 2017/02/24 | 59 | 59 | 58 | 59 | 141,000 |
| 2017/02/23 | 59 | 59 | 57 | 58 | 326,000 |
| 2017/02/22 | 58 | 58 | 57 | 58 | 77,000 |
| 2017/02/21 | 57 | 59 | 57 | 58 | 342,000 |
| 2017/02/20 | 58 | 58 | 57 | 57 | 30,000 |
| 2017/02/17 | 58 | 59 | 58 | 58 | 131,000 |
| 2017/02/16 | 58 | 59 | 58 | 58 | 28,000 |
| 2017/02/15 | 58 | 58 | 57 | 58 | 85,000 |
| 2017/02/14 | 58 | 58 | 57 | 58 | 132,000 |
| 2017/02/13 | 58 | 59 | 58 | 58 | 75,000 |
| 2017/02/10 | 58 | 59 | 58 | 58 | 111,000 |
| 2017/02/09 | 58 | 58 | 57 | 58 | 169,000 |
| 2017/02/08 | 58 | 58 | 57 | 58 | 289,000 |
| 2017/02/07 | 58 | 58 | 57 | 58 | 115,000 |
| 2017/02/06 | 57 | 58 | 57 | 58 | 224,000 |
| 2017/02/03 | 58 | 58 | 57 | 57 | 72,000 |
| 2017/02/02 | 58 | 58 | 57 | 58 | 74,000 |
| 2017/02/01 | 58 | 59 | 57 | 58 | 265,000 |
| 2017/01/31 | 58 | 59 | 57 | 58 | 622,000 |
| 2017/01/30 | 59 | 60 | 59 | 60 | 339,000 |
| 2017/01/27 | 59 | 60 | 58 | 59 | 204,000 |
| 2017/01/26 | 59 | 60 | 58 | 59 | 296,000 |
| 2017/01/25 | 58 | 59 | 57 | 59 | 391,000 |
| 2017/01/24 | 58 | 58 | 57 | 57 | 49,000 |
| 2017/01/23 | 57 | 58 | 57 | 57 | 73,000 |
| 2017/01/20 | 58 | 59 | 56 | 57 | 445,000 |
| 2017/01/19 | 58 | 59 | 57 | 59 | 121,000 |
| 2017/01/18 | 57 | 58 | 56 | 58 | 672,000 |
| 2017/01/17 | 58 | 58 | 57 | 57 | 128,000 |
| 2017/01/16 | 58 | 59 | 57 | 57 | 122,000 |
| 2017/01/13 | 58 | 58 | 57 | 58 | 62,000 |
| 2017/01/12 | 58 | 58 | 57 | 58 | 393,000 |
| 2017/01/11 | 59 | 59 | 58 | 58 | 119,000 |
| 2017/01/10 | 59 | 59 | 58 | 58 | 224,000 |
| 2017/01/06 | 59 | 59 | 58 | 59 | 104,000 |
| 2017/01/05 | 59 | 59 | 58 | 59 | 331,000 |
| 2017/01/04 | 58 | 59 | 58 | 59 | 231,000 |