1782 常磐開発(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1999-12-24 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 1999-12-21 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 1999-12-20 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1999-12-16 | 198 | 200 | 198 | 200 | 8,000 | 2,000 |
| 1999-12-15 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1999-12-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-12-09 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1999-12-06 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 1999-12-03 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1999-11-30 | 193 | 193 | 193 | 193 | 9,000 | 1,930 |
| 1999-11-29 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 1999-11-25 | 203 | 203 | 203 | 203 | 6,000 | 2,030 |
| 1999-11-24 | 202 | 202 | 201 | 202 | 6,000 | 2,020 |
| 1999-11-22 | 219 | 219 | 201 | 201 | 2,000 | 2,010 |
| 1999-11-19 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1999-11-18 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 1999-11-16 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1999-11-12 | 240 | 240 | 230 | 230 | 2,000 | 2,300 |
| 1999-11-11 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-11-08 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 1999-11-02 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1999-11-01 | 247 | 255 | 247 | 255 | 4,000 | 2,550 |
| 1999-10-29 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 1999-10-27 | 245 | 247 | 245 | 247 | 2,000 | 2,470 |
| 1999-10-26 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1999-10-25 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1999-10-22 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-10-18 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1999-10-13 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1999-10-12 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 1999-10-07 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1999-10-05 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1999-10-01 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1999-09-30 | 272 | 284 | 272 | 284 | 5,000 | 2,840 |
| 1999-09-21 | 285 | 285 | 272 | 272 | 6,000 | 2,720 |
| 1999-09-17 | 265 | 265 | 256 | 256 | 8,000 | 2,560 |
| 1999-09-14 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1999-09-10 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1999-09-09 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-09-08 | 266 | 281 | 265 | 265 | 3,000 | 2,650 |
| 1999-09-07 | 280 | 280 | 271 | 271 | 2,000 | 2,710 |
| 1999-09-06 | 278 | 281 | 278 | 280 | 9,000 | 2,800 |
| 1999-09-02 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 1999-09-01 | 285 | 287 | 285 | 287 | 3,000 | 2,870 |
| 1999-08-31 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1999-08-30 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1999-08-26 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 1999-08-25 | 290 | 290 | 282 | 282 | 2,000 | 2,820 |
| 1999-08-24 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1999-08-23 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1999-08-20 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1999-08-18 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-08-13 | 281 | 300 | 281 | 300 | 2,000 | 3,000 |
| 1999-08-06 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-08-02 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-07-30 | 315 | 330 | 315 | 330 | 3,000 | 3,300 |
| 1999-07-28 | 324 | 324 | 324 | 324 | 3,000 | 3,240 |
| 1999-07-27 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1999-07-21 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1999-07-19 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1999-07-16 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-07-15 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-07-14 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-07-12 | 338 | 338 | 320 | 338 | 10,000 | 3,380 |
| 1999-07-09 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1999-07-08 | 385 | 385 | 350 | 350 | 17,000 | 3,500 |
| 1999-07-07 | 320 | 385 | 320 | 385 | 60,000 | 3,850 |
| 1999-07-06 | 300 | 310 | 300 | 310 | 31,000 | 3,100 |
| 1999-07-05 | 285 | 297 | 275 | 290 | 25,000 | 2,900 |
| 1999-07-02 | 268 | 268 | 268 | 268 | 5,000 | 2,680 |
| 1999-07-01 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 1999-06-30 | 275 | 275 | 274 | 274 | 3,000 | 2,740 |
| 1999-06-24 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 1999-06-23 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1999-06-22 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 1999-06-21 | 256 | 257 | 255 | 257 | 8,000 | 2,570 |
| 1999-06-18 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1999-06-17 | 240 | 249 | 236 | 249 | 3,000 | 2,490 |
| 1999-06-15 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 1999-06-14 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-06-11 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1999-06-08 | 250 | 250 | 249 | 249 | 2,000 | 2,490 |
| 1999-06-07 | 250 | 251 | 250 | 251 | 5,000 | 2,510 |
| 1999-06-04 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-06-02 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 1999-05-31 | 249 | 250 | 249 | 250 | 3,000 | 2,500 |
| 1999-05-28 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-05-27 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1999-05-26 | 251 | 255 | 251 | 252 | 7,000 | 2,520 |
| 1999-05-25 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1999-05-21 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-05-19 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1999-05-14 | 254 | 254 | 250 | 250 | 3,000 | 2,500 |
| 1999-05-11 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1999-05-10 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1999-05-07 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1999-04-30 | 235 | 245 | 235 | 245 | 3,000 | 2,450 |
| 1999-04-26 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-04-23 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1999-04-20 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1999-04-16 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1999-04-14 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1999-04-13 | 234 | 235 | 233 | 234 | 6,000 | 2,340 |
| 1999-04-12 | 241 | 241 | 232 | 233 | 12,000 | 2,330 |
| 1999-04-09 | 236 | 236 | 235 | 235 | 3,000 | 2,350 |
| 1999-04-08 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1999-04-07 | 230 | 232 | 230 | 232 | 2,000 | 2,320 |
| 1999-04-06 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1999-04-01 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 1999-03-31 | 223 | 223 | 223 | 223 | 10,000 | 2,230 |
| 1999-03-24 | 242 | 268 | 242 | 268 | 20,000 | 2,680 |
| 1999-03-19 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1999-03-17 | 227 | 227 | 227 | 227 | 4,000 | 2,270 |
| 1999-03-16 | 225 | 227 | 225 | 227 | 6,000 | 2,270 |
| 1999-03-15 | 225 | 227 | 224 | 225 | 7,000 | 2,250 |
| 1999-03-12 | 225 | 229 | 225 | 229 | 2,000 | 2,290 |
| 1999-03-11 | 231 | 231 | 229 | 229 | 4,000 | 2,290 |
| 1999-03-09 | 237 | 237 | 235 | 235 | 4,000 | 2,350 |
| 1999-03-08 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1999-03-04 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 1999-03-01 | 309 | 309 | 309 | 309 | 3,000 | 3,090 |
| 1999-02-26 | 309 | 309 | 309 | 309 | 4,000 | 3,090 |
| 1999-02-25 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1999-02-24 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-02-17 | 204 | 204 | 203 | 203 | 2,000 | 2,030 |
| 1999-02-08 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1999-01-28 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1999-01-19 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-01-14 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-01-12 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 1999-01-08 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
