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 |
---|---|---|---|---|---|---|
1995-12-29 | 622 | 622 | 622 | 622 | 3,000 | 6,220 |
1995-12-28 | 628 | 628 | 621 | 621 | 3,000 | 6,210 |
1995-12-27 | 626 | 628 | 625 | 625 | 5,000 | 6,250 |
1995-12-26 | 620 | 625 | 620 | 625 | 8,000 | 6,250 |
1995-12-25 | 629 | 629 | 628 | 628 | 3,000 | 6,280 |
1995-12-22 | 625 | 635 | 625 | 625 | 4,000 | 6,250 |
1995-12-21 | 630 | 630 | 620 | 620 | 2,000 | 6,200 |
1995-12-20 | 630 | 630 | 629 | 630 | 12,000 | 6,300 |
1995-12-19 | 635 | 635 | 629 | 629 | 5,000 | 6,290 |
1995-12-18 | 635 | 640 | 635 | 640 | 4,000 | 6,400 |
1995-12-15 | 635 | 635 | 630 | 630 | 6,000 | 6,300 |
1995-12-14 | 630 | 635 | 629 | 635 | 18,000 | 6,350 |
1995-12-13 | 634 | 634 | 634 | 634 | 5,000 | 6,340 |
1995-12-11 | 637 | 637 | 635 | 635 | 5,000 | 6,350 |
1995-12-07 | 635 | 650 | 635 | 635 | 3,000 | 6,350 |
1995-12-04 | 670 | 670 | 660 | 660 | 4,000 | 6,600 |
1995-12-01 | 660 | 670 | 652 | 670 | 14,000 | 6,700 |
1995-11-30 | 642 | 659 | 642 | 654 | 23,000 | 6,540 |
1995-11-29 | 625 | 640 | 618 | 640 | 22,000 | 6,400 |
1995-11-28 | 625 | 640 | 590 | 590 | 90,000 | 5,900 |
1995-11-27 | 590 | 595 | 590 | 595 | 79,000 | 5,950 |
1995-11-24 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
1995-11-22 | 590 | 590 | 590 | 590 | 7,000 | 5,900 |
1995-11-21 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
1995-11-17 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
1995-11-16 | 634 | 635 | 615 | 615 | 6,000 | 6,150 |
1995-11-15 | 600 | 635 | 600 | 635 | 15,000 | 6,350 |
1995-11-14 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
1995-11-13 | 581 | 581 | 570 | 570 | 4,000 | 5,700 |
1995-11-10 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
1995-11-09 | 595 | 596 | 580 | 580 | 34,000 | 5,800 |
1995-11-08 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
1995-11-07 | 585 | 600 | 585 | 590 | 8,000 | 5,900 |
1995-11-06 | 600 | 600 | 590 | 590 | 2,000 | 5,900 |
1995-11-02 | 599 | 599 | 593 | 599 | 4,000 | 5,990 |
1995-11-01 | 590 | 600 | 590 | 600 | 77,000 | 6,000 |
1995-10-31 | 590 | 590 | 580 | 590 | 89,000 | 5,900 |
1995-10-30 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
1995-10-27 | 650 | 650 | 600 | 600 | 26,000 | 6,000 |
1995-10-26 | 600 | 650 | 590 | 650 | 24,000 | 6,500 |
1995-10-25 | 610 | 610 | 610 | 610 | 12,000 | 6,100 |
1995-10-24 | 619 | 625 | 610 | 625 | 25,000 | 6,250 |
1995-10-23 | 620 | 620 | 620 | 620 | 6,000 | 6,200 |
1995-10-20 | 626 | 626 | 620 | 620 | 10,000 | 6,200 |
1995-10-19 | 646 | 647 | 626 | 626 | 13,000 | 6,260 |
1995-10-18 | 646 | 646 | 646 | 646 | 6,000 | 6,460 |
1995-10-17 | 646 | 646 | 646 | 646 | 1,000 | 6,460 |
1995-10-16 | 656 | 656 | 646 | 646 | 7,000 | 6,460 |
1995-10-13 | 660 | 660 | 656 | 656 | 11,000 | 6,560 |
1995-10-12 | 680 | 680 | 670 | 670 | 8,000 | 6,700 |
1995-10-11 | 680 | 680 | 670 | 680 | 5,000 | 6,800 |
1995-10-09 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
1995-10-06 | 685 | 685 | 680 | 680 | 3,000 | 6,800 |
1995-10-05 | 685 | 686 | 680 | 680 | 11,000 | 6,800 |
1995-10-04 | 685 | 699 | 685 | 685 | 8,000 | 6,850 |
1995-10-03 | 700 | 700 | 681 | 681 | 6,000 | 6,810 |
1995-10-02 | 700 | 700 | 690 | 690 | 7,000 | 6,900 |
1995-09-29 | 680 | 705 | 650 | 705 | 21,000 | 7,050 |
1995-09-28 | 670 | 700 | 670 | 700 | 9,000 | 7,000 |
1995-09-27 | 670 | 670 | 670 | 670 | 7,000 | 6,700 |
1995-09-26 | 699 | 700 | 670 | 670 | 10,000 | 6,700 |
1995-09-25 | 709 | 709 | 690 | 709 | 17,000 | 7,090 |
1995-09-22 | 695 | 709 | 695 | 709 | 101,000 | 7,090 |
1995-09-21 | 695 | 695 | 695 | 695 | 4,000 | 6,950 |
1995-09-20 | 700 | 700 | 695 | 695 | 10,000 | 6,950 |
1995-09-19 | 700 | 700 | 700 | 700 | 14,000 | 7,000 |
1995-09-18 | 701 | 701 | 700 | 700 | 12,000 | 7,000 |
1995-09-14 | 691 | 700 | 691 | 700 | 2,000 | 7,000 |
1995-09-13 | 700 | 700 | 690 | 690 | 26,000 | 6,900 |
1995-09-12 | 706 | 706 | 680 | 700 | 14,000 | 7,000 |
1995-09-11 | 705 | 710 | 705 | 710 | 35,000 | 7,100 |
1995-09-08 | 700 | 710 | 700 | 710 | 18,000 | 7,100 |
1995-09-07 | 706 | 706 | 700 | 700 | 26,000 | 7,000 |
1995-09-06 | 715 | 715 | 705 | 706 | 19,000 | 7,060 |
1995-09-05 | 711 | 730 | 711 | 730 | 11,000 | 7,300 |
1995-09-04 | 720 | 720 | 710 | 710 | 9,000 | 7,100 |
1995-09-01 | 776 | 781 | 725 | 740 | 44,000 | 7,400 |
1995-08-31 | 715 | 775 | 710 | 771 | 139,000 | 7,710 |
1995-08-30 | 722 | 722 | 715 | 715 | 25,000 | 7,150 |
1995-08-29 | 715 | 720 | 710 | 720 | 47,000 | 7,200 |
1995-08-28 | 720 | 725 | 712 | 712 | 31,000 | 7,120 |
1995-08-25 | 721 | 725 | 720 | 720 | 26,000 | 7,200 |
1995-08-24 | 725 | 740 | 720 | 721 | 34,000 | 7,210 |
1995-08-23 | 732 | 732 | 721 | 725 | 30,000 | 7,250 |
1995-08-22 | 741 | 741 | 725 | 731 | 19,000 | 7,310 |
1995-08-21 | 755 | 755 | 730 | 731 | 11,000 | 7,310 |
1995-08-18 | 730 | 758 | 725 | 755 | 51,000 | 7,550 |
1995-08-17 | 745 | 745 | 726 | 726 | 14,000 | 7,260 |
1995-08-16 | 750 | 750 | 725 | 746 | 37,000 | 7,460 |
1995-08-15 | 730 | 750 | 720 | 750 | 42,000 | 7,500 |
1995-08-14 | 740 | 741 | 721 | 721 | 18,000 | 7,210 |
1995-08-11 | 748 | 750 | 730 | 730 | 27,000 | 7,300 |
1995-08-10 | 740 | 770 | 735 | 748 | 58,000 | 7,480 |
1995-08-09 | 765 | 765 | 720 | 730 | 57,000 | 7,300 |
1995-08-08 | 798 | 799 | 765 | 770 | 75,000 | 7,700 |
1995-08-07 | 802 | 802 | 783 | 800 | 42,000 | 8,000 |
1995-08-04 | 840 | 840 | 780 | 812 | 179,000 | 8,120 |
1995-08-03 | 899 | 899 | 825 | 830 | 423,000 | 8,300 |
1995-08-02 | 870 | 870 | 870 | 870 | 858,000 | 8,700 |
分割・併合履歴 : [2017-09-27]1株→0.1株