1782 常磐開発(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2000-12-25 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-12-19 | 219 | 219 | 219 | 219 | 13,000 | 2,190 |
| 2000-12-15 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-12-12 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2000-12-11 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2000-12-07 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2000-12-01 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2000-11-30 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2000-11-24 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2000-11-17 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2000-11-14 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-11-09 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2000-11-06 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2000-10-31 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 2000-10-17 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2000-10-16 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2000-10-12 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-10-10 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-10-04 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2000-10-03 | 231 | 231 | 231 | 231 | 5,000 | 2,310 |
| 2000-09-21 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2000-09-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-09-11 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-09-07 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-09-05 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-09-04 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-08-31 | 177 | 177 | 177 | 177 | 7,000 | 1,770 |
| 2000-08-25 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-08-22 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-08-03 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-08-02 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2000-08-01 | 210 | 220 | 210 | 220 | 3,000 | 2,200 |
| 2000-07-27 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-07-26 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-07-25 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 2000-07-24 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-07-21 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2000-07-19 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2000-07-18 | 204 | 204 | 204 | 204 | 9,000 | 2,040 |
| 2000-07-14 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2000-07-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-07-12 | 178 | 180 | 178 | 180 | 4,000 | 1,800 |
| 2000-07-11 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2000-07-07 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-07-04 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2000-06-30 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2000-06-26 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2000-06-22 | 178 | 178 | 178 | 178 | 11,000 | 1,780 |
| 2000-06-19 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2000-06-16 | 177 | 178 | 177 | 178 | 4,000 | 1,780 |
| 2000-06-15 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-06-08 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2000-06-01 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2000-05-31 | 193 | 195 | 193 | 195 | 4,000 | 1,950 |
| 2000-05-30 | 187 | 187 | 180 | 180 | 3,000 | 1,800 |
| 2000-05-22 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2000-05-09 | 187 | 200 | 187 | 200 | 6,000 | 2,000 |
| 2000-05-08 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2000-05-02 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2000-04-20 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2000-04-19 | 177 | 177 | 175 | 175 | 4,000 | 1,750 |
| 2000-04-12 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-04-11 | 184 | 184 | 180 | 180 | 4,000 | 1,800 |
| 2000-04-10 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2000-04-03 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2000-03-31 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 2000-03-27 | 197 | 197 | 180 | 180 | 16,000 | 1,800 |
| 2000-03-21 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2000-03-08 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2000-03-03 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-03-01 | 220 | 230 | 220 | 230 | 3,000 | 2,300 |
| 2000-02-28 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-02-24 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2000-02-23 | 195 | 195 | 195 | 195 | 100,000 | 1,950 |
| 2000-02-21 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-02-18 | 200 | 200 | 195 | 195 | 2,000 | 1,950 |
| 2000-02-14 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2000-02-09 | 192 | 192 | 192 | 192 | 6,000 | 1,920 |
| 2000-02-08 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2000-02-03 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2000-02-01 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2000-01-31 | 200 | 204 | 200 | 204 | 2,000 | 2,040 |
| 2000-01-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-01-20 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2000-01-18 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2000-01-11 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-01-07 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-01-06 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2000-01-05 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-01-04 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
