1782 常磐開発(株) の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-29 | 190 | 220 | 190 | 220 | 5,000 | 2,200 |
1997-12-24 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
1997-12-18 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
1997-12-17 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
1997-12-12 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
1997-12-08 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
1997-12-03 | 240 | 240 | 220 | 220 | 5,000 | 2,200 |
1997-12-02 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
1997-11-28 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
1997-11-20 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
1997-11-06 | 262 | 262 | 262 | 262 | 5,000 | 2,620 |
1997-10-31 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
1997-10-21 | 215 | 215 | 180 | 180 | 2,000 | 1,800 |
1997-10-16 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
1997-10-13 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
1997-10-02 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
1997-09-30 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
1997-09-25 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
1997-09-09 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
1997-09-08 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
1997-09-01 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
1997-08-29 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
1997-08-21 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
1997-08-14 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
1997-08-08 | 290 | 290 | 280 | 280 | 7,000 | 2,800 |
1997-08-07 | 335 | 335 | 300 | 300 | 2,000 | 3,000 |
1997-08-06 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
1997-08-05 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
1997-08-01 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
1997-07-31 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
1997-07-24 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
1997-07-18 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
1997-07-17 | 375 | 375 | 374 | 374 | 5,000 | 3,740 |
1997-07-16 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
1997-07-07 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
1997-06-20 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
1997-06-18 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
1997-06-10 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
1997-06-04 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
1997-06-02 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
1997-05-30 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
1997-05-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
1997-05-26 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
1997-05-22 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
1997-05-20 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
1997-05-19 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
1997-05-14 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
1997-05-13 | 340 | 340 | 330 | 330 | 4,000 | 3,300 |
1997-05-12 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
1997-05-09 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
1997-05-01 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
1997-04-30 | 337 | 337 | 337 | 337 | 8,000 | 3,370 |
1997-04-28 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
1997-04-21 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
1997-04-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
1997-04-08 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
1997-04-07 | 379 | 379 | 375 | 375 | 2,000 | 3,750 |
1997-04-02 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
1997-04-01 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
1997-03-26 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
1997-03-25 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
1997-03-19 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
1997-03-18 | 374 | 375 | 374 | 375 | 2,000 | 3,750 |
1997-03-14 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
1997-03-04 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
1997-02-28 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
1997-02-27 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
1997-02-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
1997-02-18 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
1997-02-04 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
1997-01-31 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
1997-01-20 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
1997-01-17 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
1997-01-16 | 471 | 480 | 471 | 480 | 2,000 | 4,800 |
1997-01-14 | 460 | 470 | 460 | 470 | 2,000 | 4,700 |
1997-01-08 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
分割・併合履歴 : [2017-09-27]1株→0.1株