1. HOME >
  2. 株価時系列 >
  3. 1782

1782 常磐開発(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-218,9508,9708,9508,9701,4008,970
2021-05-20---8,940-8,940
2021-05-19---8,940-8,940
2021-05-188,9408,9408,9408,9403,4008,940
2021-05-178,9408,9408,9408,9402008,940
2021-05-148,9508,9508,9508,9501008,950
2021-05-13---8,950-8,950
2021-05-128,9508,9608,9508,9502,0008,950
2021-05-11---8,950-8,950
2021-05-108,9508,9508,9508,9502008,950
2021-05-078,9508,9508,9408,9404,2008,940
2021-05-068,9508,9508,9508,9501,4008,950
2021-04-308,9508,9508,9508,9505,7008,950
2021-04-28---8,950-8,950
2021-04-278,9608,9608,9508,9504008,950
2021-04-26---8,950-8,950
2021-04-238,9708,9708,9508,9504008,950
2021-04-228,9608,9608,9508,9608008,960
2021-04-218,9608,9608,9508,9607008,960
2021-04-20---8,960-8,960
2021-04-19---8,960-8,960
2021-04-16---8,960-8,960
2021-04-158,9608,9608,9508,9606008,960
2021-04-148,9608,9608,9508,9505008,950
2021-04-138,9608,9608,9608,9604008,960
2021-04-128,9508,9608,9508,9602008,960
2021-04-098,9608,9608,9508,9501,2008,950
2021-04-088,9508,9508,9508,9501,0008,950
2021-04-078,9508,9608,9508,9504,5008,950
2021-04-068,9508,9608,9508,96010,1008,960
2021-04-058,9608,9608,9608,9601,2008,960
2021-04-028,9508,9608,9508,9606008,960
2021-04-018,9408,9708,9408,9602,5008,960
2021-03-318,9508,9508,9408,9501,8008,950
2021-03-30---8,950-8,950
2021-03-29---8,950-8,950
2021-03-268,9508,9508,9508,9505,4008,950
2021-03-258,9408,9408,9408,9401008,940
2021-03-248,9408,9408,9408,9404008,940
2021-03-238,9508,9508,9508,9501008,950
2021-03-22---8,940-8,940
2021-03-198,9508,9508,9408,9401,0008,940
2021-03-188,9508,9508,9408,9402,2008,940
2021-03-178,9408,9408,9408,9402008,940
2021-03-168,9408,9508,9408,9402,9008,940
2021-03-158,9408,9408,9408,9404008,940
2021-03-128,9508,9508,9408,9503008,950
2021-03-11---8,950-8,950
2021-03-108,9408,9508,9408,9507,1008,950
2021-03-098,9408,9508,9408,9505008,950
2021-03-088,9508,9708,9508,9503,8008,950
2021-03-058,9408,9508,9408,9409008,940
2021-03-048,9508,9508,9408,9404,7008,940
2021-03-038,9408,9508,9408,95010,5008,950
2021-03-028,9508,9608,9408,9601,4008,960
2021-03-018,9508,9708,9408,9509,8008,950
2021-02-268,9508,9508,9508,9505,0008,950
2021-02-258,9608,9608,9508,9505008,950
2021-02-248,9608,9608,9608,9601008,960
2021-02-228,9408,9608,9408,9506008,950
2021-02-198,9208,9608,9208,96024,2008,960
2021-02-188,9108,9208,9108,9206,3008,920
2021-02-178,9108,9208,9108,9209,4008,920
2021-02-168,9108,9208,9108,92010,8008,920
2021-02-158,9308,9308,9108,92017,0008,920
2021-02-128,9108,9408,9108,92043,4008,920
2021-02-108,6908,8508,6208,80025,3008,800
2021-02-098,9508,9508,5708,69052,7008,690
2021-02-089,0209,0608,9709,02021,3009,020
2021-02-059,0709,1109,0409,05015,2009,050
2021-02-049,1709,1909,0709,08018,9009,080
2021-02-039,2909,3209,1509,15015,2009,150
2021-02-029,3109,3409,2709,3106,7009,310
2021-02-019,3009,4009,2809,3708,9009,370
2021-01-299,4109,4109,2909,3308,6009,330
2021-01-289,4009,4509,2909,30016,0009,300
2021-01-279,4109,5809,3909,3907,6009,390
2021-01-269,4609,4609,4009,4004009,400
2021-01-259,4609,4609,2409,4504,1009,450
2021-01-229,1909,5008,9909,41013,0009,410
2021-01-219,2509,2509,1509,1501,5009,150
2021-01-209,3109,3109,2709,2706009,270
2021-01-199,2709,2709,2709,2703009,270
2021-01-189,4809,4809,2409,2608009,260
2021-01-159,4009,4009,3009,4009009,400
2021-01-149,3609,4009,2509,4001,2009,400
2021-01-139,3909,5009,3909,5003009,500
2021-01-12---9,540-9,540
2021-01-089,5909,6009,4909,5402,0009,540
2021-01-079,4609,6009,4609,6001,6009,600
2021-01-06---9,480-9,480
2021-01-059,3809,5209,3209,4803,5009,480
2021-01-049,3409,3809,3009,3802,5009,380

分割・併合履歴 ： [2017-09-27]1株→0.1株