1782 常磐開発(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-24 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-12-20 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-12-19 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-12-18 | 135 | 135 | 130 | 130 | 10,000 | 1,300 |
| 2002-12-17 | 115 | 140 | 115 | 135 | 13,000 | 1,350 |
| 2002-12-16 | 115 | 120 | 115 | 120 | 5,000 | 1,200 |
| 2002-12-13 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-12-05 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2002-12-04 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-12-03 | 110 | 115 | 110 | 115 | 11,000 | 1,150 |
| 2002-12-02 | 105 | 110 | 105 | 110 | 5,000 | 1,100 |
| 2002-11-29 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-11-28 | 100 | 102 | 100 | 102 | 2,000 | 1,020 |
| 2002-11-26 | 100 | 102 | 100 | 102 | 2,000 | 1,020 |
| 2002-11-19 | 100 | 105 | 100 | 105 | 2,000 | 1,050 |
| 2002-11-13 | 115 | 115 | 110 | 110 | 9,000 | 1,100 |
| 2002-11-11 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2002-11-06 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-11-05 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-11-01 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2002-10-31 | 112 | 115 | 112 | 115 | 4,000 | 1,150 |
| 2002-10-29 | 115 | 115 | 110 | 110 | 3,000 | 1,100 |
| 2002-10-23 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-10-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-10-09 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-10-04 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-10-03 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-10-02 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2002-10-01 | 140 | 140 | 135 | 140 | 4,000 | 1,400 |
| 2002-09-30 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-09-17 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2002-09-13 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2002-09-09 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2002-09-06 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2002-09-05 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-09-03 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2002-08-30 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2002-08-28 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-08-27 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-08-26 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2002-08-19 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2002-08-09 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2002-08-05 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2002-08-02 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-07-31 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2002-07-24 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-07-23 | 140 | 140 | 135 | 135 | 10,000 | 1,350 |
| 2002-07-19 | 150 | 150 | 145 | 145 | 14,000 | 1,450 |
| 2002-07-18 | 145 | 145 | 145 | 145 | 16,000 | 1,450 |
| 2002-07-17 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-07-16 | 130 | 140 | 130 | 140 | 21,000 | 1,400 |
| 2002-07-15 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-07-12 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-07-08 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2002-07-05 | 130 | 135 | 130 | 130 | 16,000 | 1,300 |
| 2002-06-26 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2002-06-19 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2002-06-18 | 138 | 138 | 131 | 135 | 3,000 | 1,350 |
| 2002-06-06 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-06-04 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2002-06-03 | 169 | 169 | 140 | 140 | 16,000 | 1,400 |
| 2002-05-31 | 138 | 180 | 138 | 169 | 61,000 | 1,690 |
| 2002-05-30 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-05-28 | 141 | 141 | 140 | 140 | 2,000 | 1,400 |
| 2002-05-27 | 130 | 141 | 130 | 141 | 3,000 | 1,410 |
| 2002-05-23 | 135 | 135 | 130 | 135 | 3,000 | 1,350 |
| 2002-05-22 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-05-21 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2002-05-01 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-04-30 | 120 | 130 | 120 | 120 | 22,000 | 1,200 |
| 2002-04-26 | 130 | 135 | 130 | 135 | 2,000 | 1,350 |
| 2002-04-24 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-04-23 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2002-04-16 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2002-04-12 | 126 | 130 | 126 | 130 | 2,000 | 1,300 |
| 2002-04-09 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-04-05 | 140 | 140 | 135 | 135 | 3,000 | 1,350 |
| 2002-04-01 | 147 | 147 | 140 | 140 | 10,000 | 1,400 |
| 2002-03-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-03-25 | 159 | 159 | 150 | 150 | 16,000 | 1,500 |
| 2002-03-22 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2002-03-20 | 160 | 160 | 159 | 159 | 3,000 | 1,590 |
| 2002-03-15 | 150 | 150 | 148 | 148 | 2,000 | 1,480 |
| 2002-03-14 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2002-03-12 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-03-08 | 145 | 145 | 140 | 145 | 6,000 | 1,450 |
| 2002-03-07 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-03-06 | 150 | 150 | 147 | 147 | 13,000 | 1,470 |
| 2002-03-05 | 140 | 150 | 140 | 150 | 14,000 | 1,500 |
| 2002-03-04 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-03-01 | 132 | 135 | 132 | 135 | 3,000 | 1,350 |
| 2002-02-27 | 125 | 130 | 125 | 128 | 10,000 | 1,280 |
| 2002-02-21 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-02-18 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-02-15 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-02-14 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-02-12 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-02-05 | 145 | 147 | 145 | 147 | 4,000 | 1,470 |
| 2002-02-01 | 147 | 147 | 144 | 147 | 14,000 | 1,470 |
| 2002-01-29 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2002-01-22 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-01-21 | 150 | 150 | 142 | 150 | 2,000 | 1,500 |
| 2002-01-15 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2002-01-09 | 155 | 155 | 152 | 152 | 17,000 | 1,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
