1782 常磐開発(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1996-12-20 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1996-12-18 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1996-12-16 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1996-12-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1996-12-05 | 500 | 500 | 490 | 490 | 3,000 | 4,900 |
| 1996-12-02 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1996-11-29 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1996-11-27 | 505 | 505 | 501 | 501 | 2,000 | 5,010 |
| 1996-11-26 | 520 | 520 | 510 | 510 | 2,000 | 5,100 |
| 1996-11-22 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-11-21 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1996-11-19 | 558 | 558 | 555 | 555 | 2,000 | 5,550 |
| 1996-11-18 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 1996-11-13 | 550 | 565 | 550 | 565 | 2,000 | 5,650 |
| 1996-11-07 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-11-05 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1996-10-31 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1996-10-29 | 580 | 580 | 570 | 570 | 3,000 | 5,700 |
| 1996-10-25 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-10-24 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1996-10-23 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1996-10-16 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1996-10-11 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1996-10-04 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1996-10-03 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1996-10-01 | 571 | 571 | 570 | 570 | 5,000 | 5,700 |
| 1996-09-30 | 571 | 571 | 571 | 571 | 3,000 | 5,710 |
| 1996-09-26 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1996-09-25 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1996-09-24 | 571 | 571 | 570 | 570 | 3,000 | 5,700 |
| 1996-09-20 | 589 | 589 | 570 | 570 | 3,000 | 5,700 |
| 1996-09-19 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1996-09-13 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1996-09-11 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-09-04 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1996-09-02 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-08-30 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1996-08-29 | 596 | 600 | 596 | 600 | 6,000 | 6,000 |
| 1996-08-28 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1996-08-27 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-08-22 | 635 | 635 | 611 | 611 | 2,000 | 6,110 |
| 1996-08-20 | 612 | 612 | 612 | 612 | 2,000 | 6,120 |
| 1996-08-14 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-08-13 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1996-08-12 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1996-08-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-08-06 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1996-08-05 | 655 | 655 | 640 | 640 | 2,000 | 6,400 |
| 1996-08-01 | 649 | 650 | 640 | 640 | 10,000 | 6,400 |
| 1996-07-31 | 649 | 649 | 649 | 649 | 3,000 | 6,490 |
| 1996-07-29 | 654 | 654 | 640 | 640 | 2,000 | 6,400 |
| 1996-07-26 | 654 | 654 | 654 | 654 | 1,000 | 6,540 |
| 1996-07-23 | 653 | 670 | 653 | 670 | 3,000 | 6,700 |
| 1996-07-19 | 675 | 680 | 675 | 680 | 3,000 | 6,800 |
| 1996-07-18 | 675 | 675 | 675 | 675 | 5,000 | 6,750 |
| 1996-07-17 | 675 | 677 | 675 | 675 | 7,000 | 6,750 |
| 1996-07-16 | 670 | 675 | 670 | 675 | 4,000 | 6,750 |
| 1996-07-15 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1996-07-10 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1996-07-08 | 656 | 679 | 656 | 665 | 6,000 | 6,650 |
| 1996-07-05 | 654 | 654 | 654 | 654 | 2,000 | 6,540 |
| 1996-07-03 | 670 | 670 | 653 | 653 | 4,000 | 6,530 |
| 1996-07-02 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-07-01 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-06-28 | 665 | 670 | 665 | 670 | 3,000 | 6,700 |
| 1996-06-27 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-06-26 | 653 | 653 | 653 | 653 | 1,000 | 6,530 |
| 1996-06-25 | 653 | 653 | 653 | 653 | 1,000 | 6,530 |
| 1996-06-24 | 652 | 652 | 652 | 652 | 4,000 | 6,520 |
| 1996-06-20 | 652 | 652 | 651 | 651 | 2,000 | 6,510 |
| 1996-06-19 | 652 | 652 | 652 | 652 | 1,000 | 6,520 |
| 1996-06-18 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1996-06-17 | 651 | 651 | 650 | 650 | 6,000 | 6,500 |
| 1996-06-13 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1996-06-11 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1996-06-07 | 660 | 660 | 640 | 641 | 8,000 | 6,410 |
| 1996-06-06 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1996-06-04 | 650 | 670 | 650 | 670 | 3,000 | 6,700 |
| 1996-05-31 | 695 | 700 | 694 | 694 | 6,000 | 6,940 |
| 1996-05-30 | 695 | 695 | 694 | 694 | 8,000 | 6,940 |
| 1996-05-29 | 670 | 670 | 669 | 669 | 2,000 | 6,690 |
| 1996-05-28 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-05-27 | 690 | 695 | 680 | 680 | 9,000 | 6,800 |
| 1996-05-24 | 680 | 700 | 680 | 700 | 3,000 | 7,000 |
| 1996-05-23 | 680 | 680 | 670 | 680 | 5,000 | 6,800 |
| 1996-05-22 | 682 | 682 | 681 | 681 | 4,000 | 6,810 |
| 1996-05-21 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1996-05-17 | 680 | 680 | 680 | 680 | 10,000 | 6,800 |
| 1996-05-16 | 699 | 699 | 680 | 680 | 3,000 | 6,800 |
| 1996-05-14 | 692 | 692 | 692 | 692 | 3,000 | 6,920 |
| 1996-05-13 | 695 | 695 | 690 | 690 | 2,000 | 6,900 |
| 1996-05-10 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1996-05-09 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-05-08 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1996-05-02 | 692 | 695 | 692 | 692 | 3,000 | 6,920 |
| 1996-05-01 | 670 | 690 | 670 | 690 | 40,000 | 6,900 |
| 1996-04-30 | 660 | 685 | 660 | 685 | 3,000 | 6,850 |
| 1996-04-25 | 642 | 645 | 642 | 645 | 3,000 | 6,450 |
| 1996-04-24 | 650 | 660 | 641 | 641 | 5,000 | 6,410 |
| 1996-04-22 | 640 | 640 | 636 | 636 | 2,000 | 6,360 |
| 1996-04-19 | 645 | 645 | 637 | 645 | 4,000 | 6,450 |
| 1996-04-18 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1996-04-17 | 635 | 645 | 635 | 645 | 6,000 | 6,450 |
| 1996-04-16 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-04-15 | 642 | 650 | 641 | 650 | 7,000 | 6,500 |
| 1996-04-12 | 637 | 637 | 637 | 637 | 1,000 | 6,370 |
| 1996-04-11 | 640 | 640 | 636 | 636 | 2,000 | 6,360 |
| 1996-04-10 | 661 | 661 | 632 | 632 | 2,000 | 6,320 |
| 1996-04-09 | 665 | 670 | 661 | 661 | 4,000 | 6,610 |
| 1996-04-03 | 650 | 670 | 650 | 670 | 5,000 | 6,700 |
| 1996-04-02 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-04-01 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-03-29 | 622 | 624 | 622 | 624 | 3,000 | 6,240 |
| 1996-03-28 | 621 | 621 | 620 | 620 | 2,000 | 6,200 |
| 1996-03-27 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1996-03-26 | 630 | 630 | 620 | 620 | 3,000 | 6,200 |
| 1996-03-25 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1996-03-22 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-03-21 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-03-19 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1996-03-18 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1996-03-15 | 632 | 632 | 630 | 630 | 2,000 | 6,300 |
| 1996-03-13 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1996-03-08 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1996-03-07 | 621 | 621 | 620 | 620 | 7,000 | 6,200 |
| 1996-03-04 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1996-02-29 | 620 | 630 | 620 | 630 | 4,000 | 6,300 |
| 1996-02-28 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1996-02-26 | 656 | 656 | 642 | 642 | 5,000 | 6,420 |
| 1996-02-22 | 680 | 680 | 680 | 680 | 6,000 | 6,800 |
| 1996-02-21 | 684 | 684 | 683 | 683 | 5,000 | 6,830 |
| 1996-02-20 | 685 | 685 | 682 | 682 | 4,000 | 6,820 |
| 1996-02-19 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1996-02-16 | 685 | 685 | 685 | 685 | 3,000 | 6,850 |
| 1996-02-15 | 685 | 685 | 685 | 685 | 7,000 | 6,850 |
| 1996-02-14 | 680 | 680 | 680 | 680 | 5,000 | 6,800 |
| 1996-02-13 | 685 | 685 | 685 | 685 | 3,000 | 6,850 |
| 1996-02-09 | 685 | 686 | 685 | 686 | 5,000 | 6,860 |
| 1996-02-08 | 695 | 695 | 691 | 691 | 3,000 | 6,910 |
| 1996-02-07 | 686 | 695 | 686 | 695 | 8,000 | 6,950 |
| 1996-02-06 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1996-02-05 | 680 | 685 | 680 | 685 | 3,000 | 6,850 |
| 1996-02-02 | 685 | 685 | 682 | 685 | 5,000 | 6,850 |
| 1996-01-31 | 671 | 680 | 671 | 680 | 9,000 | 6,800 |
| 1996-01-30 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1996-01-29 | 680 | 685 | 680 | 680 | 4,000 | 6,800 |
| 1996-01-26 | 680 | 686 | 680 | 686 | 4,000 | 6,860 |
| 1996-01-25 | 680 | 685 | 680 | 685 | 7,000 | 6,850 |
| 1996-01-24 | 685 | 685 | 685 | 685 | 8,000 | 6,850 |
| 1996-01-23 | 685 | 685 | 680 | 680 | 2,000 | 6,800 |
| 1996-01-19 | 691 | 695 | 690 | 690 | 8,000 | 6,900 |
| 1996-01-18 | 699 | 699 | 690 | 690 | 4,000 | 6,900 |
| 1996-01-17 | 680 | 700 | 680 | 700 | 5,000 | 7,000 |
| 1996-01-16 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1996-01-12 | 670 | 670 | 651 | 651 | 3,000 | 6,510 |
| 1996-01-11 | 655 | 670 | 650 | 670 | 10,000 | 6,700 |
| 1996-01-10 | 655 | 665 | 655 | 655 | 4,000 | 6,550 |
| 1996-01-09 | 685 | 685 | 670 | 670 | 5,000 | 6,700 |
| 1996-01-08 | 670 | 710 | 670 | 690 | 7,000 | 6,900 |
| 1996-01-05 | 649 | 650 | 649 | 650 | 3,000 | 6,500 |
| 1996-01-04 | 622 | 625 | 622 | 625 | 2,000 | 6,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
