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
1997-12-291902201902205,0002,200
1997-12-242102102102102,0002,100
1997-12-182202202202207,0002,200
1997-12-172202202202208,0002,200
1997-12-122012012012011,0002,010
1997-12-082202202202202,0002,200
1997-12-032402402202205,0002,200
1997-12-022402402402401,0002,400
1997-11-282352352352353,0002,350
1997-11-202562562562561,0002,560
1997-11-062622622622625,0002,620
1997-10-312082082082082,0002,080
1997-10-212152151801802,0001,800
1997-10-161611611611611,0001,610
1997-10-131851851851852,0001,850
1997-10-022652652652653,0002,650
1997-09-302652652652653,0002,650
1997-09-252902902902901,0002,900
1997-09-093143143143141,0003,140
1997-09-083143143143141,0003,140
1997-09-013003003003001,0003,000
1997-08-293003003003004,0003,000
1997-08-213203203203201,0003,200
1997-08-142902902902905,0002,900
1997-08-082902902802807,0002,800
1997-08-073353353003002,0003,000
1997-08-063353353353354,0003,350
1997-08-053353353353351,0003,350
1997-08-013203203203201,0003,200
1997-07-313203203203202,0003,200
1997-07-242962962962961,0002,960
1997-07-183743743743741,0003,740
1997-07-173753753743745,0003,740
1997-07-163753753753753,0003,750
1997-07-073753753753754,0003,750
1997-06-203503503503501,0003,500
1997-06-183503503503503,0003,500
1997-06-103323323323321,0003,320
1997-06-043503503503503,0003,500
1997-06-023503503503502,0003,500
1997-05-303503503503503,0003,500
1997-05-283403403403401,0003,400
1997-05-263373373373371,0003,370
1997-05-223353353353351,0003,350
1997-05-203443443443441,0003,440
1997-05-193453453453451,0003,450
1997-05-143313313313311,0003,310
1997-05-133403403303304,0003,300
1997-05-123403403403402,0003,400
1997-05-093803803803802,0003,800
1997-05-013363363363362,0003,360
1997-04-303373373373378,0003,370
1997-04-283373373373371,0003,370
1997-04-213303303303302,0003,300
1997-04-173303303303301,0003,300
1997-04-083753753753753,0003,750
1997-04-073793793753752,0003,750
1997-04-023853853853853,0003,850
1997-04-013893893893891,0003,890
1997-03-263763763763761,0003,760
1997-03-253793793793791,0003,790
1997-03-193763763763761,0003,760
1997-03-183743753743752,0003,750
1997-03-143743743743741,0003,740
1997-03-044394394394392,0004,390
1997-02-284394394394393,0004,390
1997-02-274404404404401,0004,400
1997-02-204604604604601,0004,600
1997-02-184804804804801,0004,800
1997-02-045005005005001,0005,000
1997-01-314804804804802,0004,800
1997-01-204804804804801,0004,800
1997-01-174804804804801,0004,800
1997-01-164714804714802,0004,800
1997-01-144604704604702,0004,700
1997-01-084954954954952,0004,950

分割・併合履歴 : [2017-09-27]1株→0.1株