1782 常磐開発(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-296226226226223,0006,220
1995-12-286286286216213,0006,210
1995-12-276266286256255,0006,250
1995-12-266206256206258,0006,250
1995-12-256296296286283,0006,280
1995-12-226256356256254,0006,250
1995-12-216306306206202,0006,200
1995-12-2063063062963012,0006,300
1995-12-196356356296295,0006,290
1995-12-186356406356404,0006,400
1995-12-156356356306306,0006,300
1995-12-1463063562963518,0006,350
1995-12-136346346346345,0006,340
1995-12-116376376356355,0006,350
1995-12-076356506356353,0006,350
1995-12-046706706606604,0006,600
1995-12-0166067065267014,0006,700
1995-11-3064265964265423,0006,540
1995-11-2962564061864022,0006,400
1995-11-2862564059059090,0005,900
1995-11-2759059559059579,0005,950
1995-11-246006006006002,0006,000
1995-11-225905905905907,0005,900
1995-11-215905905905903,0005,900
1995-11-176106106106105,0006,100
1995-11-166346356156156,0006,150
1995-11-1560063560063515,0006,350
1995-11-145805805805801,0005,800
1995-11-135815815705704,0005,700
1995-11-105855855855852,0005,850
1995-11-0959559658058034,0005,800
1995-11-086006006006002,0006,000
1995-11-075856005855908,0005,900
1995-11-066006005905902,0005,900
1995-11-025995995935994,0005,990
1995-11-0159060059060077,0006,000
1995-10-3159059058059089,0005,900
1995-10-306006006006002,0006,000
1995-10-2765065060060026,0006,000
1995-10-2660065059065024,0006,500
1995-10-2561061061061012,0006,100
1995-10-2461962561062525,0006,250
1995-10-236206206206206,0006,200
1995-10-2062662662062010,0006,200
1995-10-1964664762662613,0006,260
1995-10-186466466466466,0006,460
1995-10-176466466466461,0006,460
1995-10-166566566466467,0006,460
1995-10-1366066065665611,0006,560
1995-10-126806806706708,0006,700
1995-10-116806806706805,0006,800
1995-10-096856856856851,0006,850
1995-10-066856856806803,0006,800
1995-10-0568568668068011,0006,800
1995-10-046856996856858,0006,850
1995-10-037007006816816,0006,810
1995-10-027007006906907,0006,900
1995-09-2968070565070521,0007,050
1995-09-286707006707009,0007,000
1995-09-276706706706707,0006,700
1995-09-2669970067067010,0006,700
1995-09-2570970969070917,0007,090
1995-09-22695709695709101,0007,090
1995-09-216956956956954,0006,950
1995-09-2070070069569510,0006,950
1995-09-1970070070070014,0007,000
1995-09-1870170170070012,0007,000
1995-09-146917006917002,0007,000
1995-09-1370070069069026,0006,900
1995-09-1270670668070014,0007,000
1995-09-1170571070571035,0007,100
1995-09-0870071070071018,0007,100
1995-09-0770670670070026,0007,000
1995-09-0671571570570619,0007,060
1995-09-0571173071173011,0007,300
1995-09-047207207107109,0007,100
1995-09-0177678172574044,0007,400
1995-08-31715775710771139,0007,710
1995-08-3072272271571525,0007,150
1995-08-2971572071072047,0007,200
1995-08-2872072571271231,0007,120
1995-08-2572172572072026,0007,200
1995-08-2472574072072134,0007,210
1995-08-2373273272172530,0007,250
1995-08-2274174172573119,0007,310
1995-08-2175575573073111,0007,310
1995-08-1873075872575551,0007,550
1995-08-1774574572672614,0007,260
1995-08-1675075072574637,0007,460
1995-08-1573075072075042,0007,500
1995-08-1474074172172118,0007,210
1995-08-1174875073073027,0007,300
1995-08-1074077073574858,0007,480
1995-08-0976576572073057,0007,300
1995-08-0879879976577075,0007,700
1995-08-0780280278380042,0008,000
1995-08-04840840780812179,0008,120
1995-08-03899899825830423,0008,300
1995-08-02870870870870858,0008,700

分割・併合履歴 : [2017-09-27]1株→0.1株