1782 常磐開発(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 151 | 151 | 146 | 150 | 6,000 | 1,500 |
| 2001-12-21 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2001-12-20 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2001-12-19 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2001-12-18 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-12-17 | 150 | 150 | 150 | 150 | 16,000 | 1,500 |
| 2001-12-14 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-12-13 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-12-10 | 153 | 155 | 153 | 155 | 4,000 | 1,550 |
| 2001-12-07 | 157 | 157 | 155 | 155 | 4,000 | 1,550 |
| 2001-12-06 | 156 | 157 | 156 | 156 | 2,000 | 1,560 |
| 2001-12-05 | 157 | 158 | 156 | 157 | 5,000 | 1,570 |
| 2001-12-03 | 160 | 160 | 155 | 155 | 3,000 | 1,550 |
| 2001-11-30 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-11-19 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-11-13 | 160 | 160 | 159 | 159 | 9,000 | 1,590 |
| 2001-11-12 | 159 | 159 | 159 | 159 | 9,000 | 1,590 |
| 2001-11-06 | 155 | 155 | 154 | 154 | 2,000 | 1,540 |
| 2001-10-31 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2001-10-23 | 150 | 150 | 145 | 145 | 3,000 | 1,450 |
| 2001-10-19 | 165 | 165 | 150 | 151 | 9,000 | 1,510 |
| 2001-10-04 | 175 | 175 | 170 | 170 | 8,000 | 1,700 |
| 2001-10-03 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2001-10-02 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2001-10-01 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2001-09-17 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-09-14 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2001-09-05 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2001-09-04 | 192 | 192 | 190 | 190 | 14,000 | 1,900 |
| 2001-09-03 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2001-08-29 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2001-08-27 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2001-08-24 | 192 | 192 | 192 | 192 | 8,000 | 1,920 |
| 2001-08-23 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
| 2001-08-22 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2001-08-20 | 191 | 193 | 191 | 191 | 15,000 | 1,910 |
| 2001-08-16 | 192 | 192 | 192 | 192 | 16,000 | 1,920 |
| 2001-08-15 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2001-08-14 | 192 | 192 | 192 | 192 | 6,000 | 1,920 |
| 2001-08-13 | 190 | 192 | 190 | 192 | 3,000 | 1,920 |
| 2001-08-09 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2001-08-08 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-08-03 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2001-07-31 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2001-07-30 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-07-25 | 160 | 160 | 158 | 158 | 5,000 | 1,580 |
| 2001-07-19 | 155 | 155 | 152 | 152 | 3,000 | 1,520 |
| 2001-07-18 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2001-07-10 | 145 | 150 | 145 | 150 | 4,000 | 1,500 |
| 2001-07-06 | 155 | 155 | 150 | 150 | 2,000 | 1,500 |
| 2001-07-05 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2001-07-03 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2001-07-02 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2001-06-26 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-06-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-06-19 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2001-06-18 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-06-15 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-06-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-06-11 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-06-07 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2001-06-06 | 154 | 160 | 154 | 160 | 2,000 | 1,600 |
| 2001-06-05 | 155 | 160 | 155 | 160 | 3,000 | 1,600 |
| 2001-06-04 | 155 | 160 | 155 | 160 | 3,000 | 1,600 |
| 2001-06-01 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2001-05-31 | 154 | 162 | 154 | 160 | 8,000 | 1,600 |
| 2001-05-30 | 154 | 162 | 154 | 162 | 3,000 | 1,620 |
| 2001-05-22 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2001-05-21 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2001-05-17 | 165 | 165 | 160 | 160 | 2,000 | 1,600 |
| 2001-05-16 | 160 | 165 | 160 | 165 | 9,000 | 1,650 |
| 2001-05-15 | 160 | 165 | 160 | 165 | 13,000 | 1,650 |
| 2001-05-14 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-05-11 | 160 | 164 | 160 | 164 | 6,000 | 1,640 |
| 2001-05-10 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2001-05-09 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 2001-05-08 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2001-05-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-05-01 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2001-04-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-04-24 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2001-04-23 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2001-04-20 | 158 | 160 | 158 | 160 | 2,000 | 1,600 |
| 2001-04-19 | 160 | 161 | 160 | 161 | 2,000 | 1,610 |
| 2001-04-18 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2001-04-13 | 158 | 160 | 158 | 160 | 4,000 | 1,600 |
| 2001-04-11 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 2001-04-10 | 162 | 165 | 162 | 165 | 2,000 | 1,650 |
| 2001-04-09 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-04-05 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2001-04-04 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2001-04-03 | 175 | 177 | 175 | 176 | 13,000 | 1,760 |
| 2001-03-30 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2001-03-28 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2001-03-26 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-03-23 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-03-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-03-02 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2001-03-01 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2001-02-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-02-26 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-02-22 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2001-02-19 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-02-08 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2001-02-01 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-01-31 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2001-01-22 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2001-01-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-01-05 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2001-01-04 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
