1782 常磐開発(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-258,2708,5108,2708,43013,5008,430
2020-11-248,3008,3708,2608,30010,4008,300
2020-11-208,4008,4008,2708,3609,8008,360
2020-11-198,8008,8008,3208,50024,6008,500
2020-11-188,3609,3008,2508,950112,7008,950
2020-11-177,9307,9307,9307,9308,2007,930
2020-11-166,9306,9306,9306,9301006,930
2020-11-135,8005,9605,8005,9301,1005,930
2020-11-125,7605,9005,7605,9001,1005,900
2020-11-115,9605,9905,8905,9108005,910
2020-11-105,9005,9505,8105,9407005,940
2020-11-095,8905,9005,8905,9001,6005,900
2020-11-065,8705,8905,8705,8903005,890
2020-11-055,8905,8905,8805,8903005,890
2020-11-045,7605,8205,7605,8204005,820
2020-11-025,8205,8205,8205,8203005,820
2020-10-305,7605,8205,7605,8205005,820
2020-10-295,8305,8805,7605,7604005,760
2020-10-285,8605,8605,8305,8302005,830
2020-10-275,8505,9005,8205,8604005,860
2020-10-265,9305,9305,8505,8503005,850
2020-10-235,9305,9405,9105,9103005,910
2020-10-225,9305,9305,9305,9301005,930
2020-10-215,9205,9205,9205,9201005,920
2020-10-205,8905,8905,8905,8906005,890
2020-10-195,8305,8505,8005,8006005,800
2020-10-165,8705,8805,8005,8006005,800
2020-10-155,8605,8605,7605,8406005,840
2020-10-145,8905,8905,8905,8901005,890
2020-10-135,9005,9005,8705,8905005,890
2020-10-125,8005,8005,8005,8001005,800
2020-10-09---5,800-5,800
2020-10-08---5,800-5,800
2020-10-075,8205,8205,8005,8006005,800
2020-10-065,7205,8705,7205,8002,1005,800
2020-10-055,8005,8005,7105,7105005,710
2020-10-025,9005,9005,8705,8701,0005,870
2020-09-305,7305,8005,7305,8007005,800
2020-09-295,8005,8005,7305,7305005,730
2020-09-285,8005,8005,8005,8001005,800
2020-09-25---5,850-5,850
2020-09-24---5,850-5,850
2020-09-235,8005,9005,8005,8509005,850
2020-09-185,8005,8005,8005,8001005,800
2020-09-17---5,790-5,790
2020-09-165,7805,7905,7805,7902005,790
2020-09-155,6805,7805,6805,7802005,780
2020-09-145,7705,7805,7705,7802005,780
2020-09-115,6005,6005,6005,6002005,600
2020-09-105,6905,6905,6905,6902005,690
2020-09-095,6005,6405,5005,6406005,640
2020-09-08---5,550-5,550
2020-09-07---5,550-5,550
2020-09-04---5,550-5,550
2020-09-03---5,550-5,550
2020-09-025,6505,6505,5505,5504005,550
2020-09-015,6005,6005,6005,6001005,600
2020-08-315,5005,5005,5005,5002005,500
2020-08-285,5005,5005,5005,5005005,500
2020-08-275,4605,4905,4605,4908005,490
2020-08-26---5,600-5,600
2020-08-255,6105,6105,6005,6003005,600
2020-08-24---5,630-5,630
2020-08-215,6305,6305,6305,6301005,630
2020-08-20---5,800-5,800
2020-08-19---5,800-5,800
2020-08-185,8005,8005,8005,8001005,800
2020-08-17---5,540-5,540
2020-08-14---5,540-5,540
2020-08-135,6005,6005,5405,5403005,540
2020-08-125,4105,4105,4105,4101005,410
2020-08-115,3105,3105,3105,3103005,310
2020-08-07---5,270-5,270
2020-08-06---5,270-5,270
2020-08-055,2905,2905,2705,2702005,270
2020-08-04---5,270-5,270
2020-08-035,2705,2705,2705,2701,0005,270
2020-07-315,2705,2705,2705,2701005,270
2020-07-305,2105,2105,2105,2101005,210
2020-07-29---5,280-5,280
2020-07-285,2905,2905,2505,2804005,280
2020-07-275,2805,2805,2105,2104005,210
2020-07-22---5,280-5,280
2020-07-215,2805,2805,2805,2802005,280
2020-07-20---5,280-5,280
2020-07-175,2805,2805,2805,2801005,280
2020-07-16---5,280-5,280
2020-07-155,2805,2805,2805,2801005,280
2020-07-14---5,280-5,280
2020-07-135,2705,2805,2505,2805005,280
2020-07-105,2605,3305,2505,2505005,250
2020-07-09---5,260-5,260
2020-07-085,2605,2605,2605,2604005,260
2020-07-075,2705,2705,2705,2701005,270
2020-07-065,2905,3505,2605,3505005,350
2020-07-03---5,490-5,490
2020-07-025,5005,5005,4905,4904005,490
2020-07-015,2505,4005,2505,4004005,400
2020-06-305,3505,3505,3005,3507005,350
2020-06-295,3505,3505,3405,3505005,350
2020-06-265,1105,3505,1105,3501,6005,350
2020-06-255,2005,2005,2005,2003005,200
2020-06-245,2505,2505,2205,2206005,220
2020-06-23---5,220-5,220
2020-06-225,2205,2205,2205,2202005,220
2020-06-19---5,270-5,270
2020-06-185,2705,2705,2705,2701005,270
2020-06-175,2005,2005,2005,2001005,200
2020-06-16---5,200-5,200
2020-06-155,2005,2005,2005,2001005,200
2020-06-125,2005,2005,2005,2007005,200
2020-06-115,2505,2505,0505,1001,5005,100
2020-06-10---5,300-5,300
2020-06-095,4005,4005,2005,3001,6005,300
2020-06-085,2205,3605,2205,3606005,360
2020-06-055,2305,2505,1005,2009005,200
2020-06-045,1705,2205,0305,1301,7005,130
2020-06-035,0205,1705,0005,1702,1005,170
2020-06-02---4,985-4,985
2020-06-014,9604,9854,9604,9852004,985
2020-05-29---4,825-4,825
2020-05-284,8104,8304,8104,8256004,825
2020-05-274,8054,8054,8054,8051,8004,805
2020-05-264,8054,8054,8054,8051004,805
2020-05-25---4,765-4,765
2020-05-224,7954,7954,7654,7651,1004,765
2020-05-21---4,830-4,830
2020-05-204,8304,8304,8304,8302004,830
2020-05-194,8304,8304,8304,8302004,830
2020-05-184,9404,9404,8604,8606004,860
2020-05-154,7404,7404,7354,7354004,735
2020-05-14---4,735-4,735
2020-05-134,7004,7354,7004,7352004,735
2020-05-124,7004,7004,7004,7002004,700
2020-05-114,7054,7104,7054,7057004,705
2020-05-084,6804,7504,6804,7502004,750
2020-05-074,7504,7504,7504,7501004,750
2020-05-01---4,750-4,750
2020-04-304,7504,7504,7504,7502004,750
2020-04-28---4,750-4,750
2020-04-27---4,750-4,750
2020-04-244,7504,7504,7504,7503004,750
2020-04-23---4,750-4,750
2020-04-224,7504,7504,7504,7503004,750
2020-04-21---4,790-4,790
2020-04-204,7904,7904,7904,7901004,790
2020-04-174,7104,7954,7104,7955004,795
2020-04-16---4,500-4,500
2020-04-154,5004,5004,5004,5001004,500
2020-04-14---4,205-4,205
2020-04-13---4,205-4,205
2020-04-10---4,205-4,205
2020-04-094,2054,2054,2054,2051004,205
2020-04-08---4,200-4,200
2020-04-074,0854,2004,0854,2004004,200
2020-04-064,2554,2904,2254,2254004,225
2020-04-034,3304,3304,2904,2902004,290
2020-04-024,4904,4904,4004,4002004,400
2020-04-014,7404,7404,6704,6702004,670
2020-03-314,6554,6704,6554,6704004,670
2020-03-304,4404,4404,4404,4401004,440
2020-03-274,6554,9004,6554,9006004,900
2020-03-264,5854,7954,5854,7952004,795
2020-03-254,5804,5804,5804,5806004,580
2020-03-244,3054,4904,3054,4905004,490
2020-03-234,2904,2904,2904,2901004,290
2020-03-194,5704,5704,5704,5701004,570
2020-03-184,5804,7804,5804,7807004,780
2020-03-174,2204,2204,2004,2006004,200
2020-03-164,3054,3054,3004,3006004,300
2020-03-134,6454,6454,2504,2852,9004,285
2020-03-125,0005,0004,7805,0001,3005,000
2020-03-115,2005,2005,1005,1005005,100
2020-03-105,0005,2504,7705,2502,2005,250
2020-03-095,4505,4505,3005,3002005,300
2020-03-06---5,450-5,450
2020-03-055,4505,4505,4505,4501005,450
2020-03-045,4205,5205,4105,4101,1005,410
2020-03-035,7105,7105,6005,6007005,600
2020-03-025,6005,6005,5105,5107005,510
2020-02-285,8205,8205,4505,5201,6005,520
2020-02-275,9405,9405,8405,8404005,840
2020-02-265,9305,9305,9305,9301005,930
2020-02-256,2806,2805,9105,9301,0005,930
2020-02-216,3006,3106,3006,3102006,310
2020-02-206,5006,5006,5006,5001006,500
2020-02-19---6,750-6,750
2020-02-186,9406,9406,7506,7503006,750
2020-02-17---6,940-6,940
2020-02-146,8806,9406,7306,9405006,940
2020-02-136,9906,9906,9806,9802006,980
2020-02-126,8906,9206,8906,9202006,920
2020-02-106,9006,9806,8306,9801,9006,980
2020-02-077,1007,1006,8306,9901,0006,990
2020-02-067,0907,0906,7807,0402,1007,040
2020-02-056,8506,9906,8506,9908006,990
2020-02-046,7506,7506,7306,7506006,750
2020-02-036,5006,5906,5006,5906006,590
2020-01-316,9906,9906,9006,9005006,900
2020-01-307,0207,0206,8506,8505006,850
2020-01-297,0807,1106,8406,9903,1006,990
2020-01-286,7207,1606,7206,9406,9006,940
2020-01-276,9006,9006,6506,6506006,650
2020-01-246,5306,9106,5306,9105006,910
2020-01-236,4306,5306,4306,5303006,530
2020-01-226,4106,6206,3106,6203,8006,620
2020-01-216,3506,6606,3506,41010,5006,410
2020-01-206,3706,4106,2006,4101,1006,410
2020-01-176,3706,3706,3706,3701006,370
2020-01-166,4006,4006,4006,4005006,400
2020-01-156,4406,4406,4006,4002006,400
2020-01-146,4506,4606,4306,4601,1006,460
2020-01-106,5506,5506,4506,4506006,450
2020-01-096,4006,6306,4006,5801,4006,580
2020-01-086,3606,3606,3006,3001,1006,300
2020-01-076,4106,4106,3806,3803006,380
2020-01-066,4806,4806,2106,2101,6006,210

分割・併合履歴 : [2017-09-27]1株→0.1株