1782 常磐開発(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	146	147	145	147	34,000	1,470
2004-12-29	146	146	145	146	46,000	1,460
2004-12-28	145	146	143	146	43,000	1,460
2004-12-27	145	146	144	145	93,000	1,450
2004-12-24	146	146	145	146	87,000	1,460
2004-12-22	146	147	145	146	97,000	1,460
2004-12-21	146	147	145	146	53,000	1,460
2004-12-20	144	148	144	146	112,000	1,460
2004-12-17	146	147	143	144	129,000	1,440
2004-12-16	148	149	144	147	130,000	1,470
2004-12-15	144	148	142	148	422,000	1,480
2004-12-14	156	160	141	145	298,000	1,450
2004-12-13	171	183	155	158	502,000	1,580
2004-12-10	176	191	170	170	1,784,000	1,700
2004-12-09	147	190	145	174	2,194,000	1,740
2004-12-08	142	146	142	146	107,000	1,460
2004-12-06	142	142	141	141	9,000	1,410
2004-12-03	143	143	141	142	30,000	1,420
2004-12-02	143	143	143	143	28,000	1,430
2004-12-01	143	144	142	143	28,000	1,430
2004-11-30	145	146	143	143	51,000	1,430
2004-11-29	143	145	143	145	6,000	1,450
2004-11-26	144	145	142	143	40,000	1,430
2004-11-25	145	145	144	144	41,000	1,440
2004-11-24	145	145	144	144	20,000	1,440
2004-11-22	143	145	143	145	39,000	1,450
2004-11-19	145	145	144	145	7,000	1,450
2004-11-18	147	147	145	145	12,000	1,450
2004-11-17	147	148	145	147	46,000	1,470
2004-11-16	145	147	145	147	11,000	1,470
2004-11-15	144	146	144	146	14,000	1,460
2004-11-12	144	145	143	144	46,000	1,440
2004-11-11	145	145	144	144	16,000	1,440
2004-11-10	144	146	143	144	103,000	1,440
2004-11-09	150	161	141	143	958,000	1,430
2004-11-08	146	153	144	153	176,000	1,530
2004-11-05	146	147	146	146	65,000	1,460
2004-11-04	146	147	145	146	46,000	1,460
2004-11-02	143	145	143	145	37,000	1,450
2004-11-01	142	143	142	142	20,000	1,420
2004-10-29	143	143	141	141	16,000	1,410
2004-10-28	147	148	141	145	61,000	1,450
2004-10-27	145	150	144	148	129,000	1,480
2004-10-26	143	145	143	144	39,000	1,440
2004-10-25	141	143	141	143	7,000	1,430
2004-10-22	143	143	141	143	5,000	1,430
2004-10-21	142	142	141	141	5,000	1,410
2004-10-20	143	143	143	143	12,000	1,430
2004-10-19	141	142	141	142	9,000	1,420
2004-10-18	140	141	140	140	18,000	1,400
2004-10-15	145	145	140	141	58,000	1,410
2004-10-14	146	147	145	147	83,000	1,470
2004-10-13	141	146	141	145	144,000	1,450
2004-10-12	140	142	140	141	342,000	1,410
2004-10-08	140	142	139	140	57,000	1,400
2004-10-07	140	140	138	140	23,000	1,400
2004-10-06	139	140	137	138	46,000	1,380
2004-10-05	139	139	139	139	2,000	1,390
2004-10-04	141	143	139	139	48,000	1,390
2004-10-01	140	141	139	140	29,000	1,400
2004-09-30	140	141	139	141	9,000	1,410
2004-09-29	140	142	137	139	51,000	1,390
2004-09-28	140	140	140	140	50,000	1,400
2004-09-27	140	140	140	140	5,000	1,400
2004-09-24	139	140	138	140	12,000	1,400
2004-09-22	140	141	139	139	41,000	1,390
2004-09-21	139	141	139	141	211,000	1,410
2004-09-17	139	140	139	140	6,000	1,400
2004-09-16	139	140	139	139	4,000	1,390
2004-09-14	141	142	137	137	91,000	1,370
2004-09-13	140	141	140	141	38,000	1,410
2004-09-10	140	141	140	140	55,000	1,400
2004-09-09	141	141	140	140	21,000	1,400
2004-09-08	142	143	142	143	23,000	1,430
2004-09-07	145	145	142	145	26,000	1,450
2004-09-06	144	145	144	145	42,000	1,450
2004-09-03	138	138	138	138	1,000	1,380
2004-09-02	135	135	135	135	3,000	1,350
2004-09-01	133	133	133	133	2,000	1,330
2004-08-31	131	132	131	132	33,000	1,320
2004-08-30	132	133	130	131	57,000	1,310
2004-08-27	133	133	132	132	72,000	1,320
2004-08-26	133	134	133	133	39,000	1,330
2004-08-25	133	133	132	133	8,000	1,330
2004-08-24	135	135	133	133	18,000	1,330
2004-08-23	135	135	134	135	51,000	1,350
2004-08-20	135	135	135	135	24,000	1,350
2004-08-19	137	137	135	135	7,000	1,350
2004-08-18	139	139	137	137	11,000	1,370
2004-08-17	139	139	139	139	2,000	1,390
2004-08-16	138	139	138	139	17,000	1,390
2004-08-13	139	139	138	138	11,000	1,380
2004-08-12	140	140	139	139	11,000	1,390
2004-08-11	139	139	139	139	1,000	1,390
2004-08-10	139	139	139	139	6,000	1,390
2004-08-09	139	141	139	139	29,000	1,390
2004-08-06	140	140	140	140	24,000	1,400
2004-08-05	141	141	141	141	2,000	1,410
2004-08-04	141	141	141	141	7,000	1,410
2004-08-03	141	141	141	141	28,000	1,410
2004-08-02	141	141	141	141	4,000	1,410
2004-07-30	141	141	140	140	28,000	1,400
2004-07-28	141	141	140	140	3,000	1,400
2004-07-27	141	142	140	140	14,000	1,400
2004-07-26	141	142	141	142	10,000	1,420
2004-07-23	143	144	142	144	8,000	1,440
2004-07-21	145	145	144	144	5,000	1,440
2004-07-20	145	146	145	145	59,000	1,450
2004-07-16	145	145	145	145	4,000	1,450
2004-07-15	144	144	144	144	13,000	1,440
2004-07-14	144	145	144	144	11,000	1,440
2004-07-13	144	144	143	144	29,000	1,440
2004-07-12	144	145	143	144	68,000	1,440
2004-07-09	144	145	144	144	64,000	1,440
2004-07-08	145	145	143	143	5,000	1,430
2004-07-07	146	146	141	141	87,000	1,410
2004-07-06	146	147	146	146	43,000	1,460
2004-07-05	146	146	146	146	3,000	1,460
2004-07-02	147	147	146	146	29,000	1,460
2004-07-01	147	147	147	147	3,000	1,470
2004-06-30	148	148	145	146	113,000	1,460
2004-06-29	148	148	148	148	6,000	1,480
2004-06-28	149	149	148	148	66,000	1,480
2004-06-24	149	149	148	148	7,000	1,480
2004-06-23	150	150	148	149	140,000	1,490
2004-06-22	149	150	149	149	25,000	1,490
2004-06-21	150	150	148	149	22,000	1,490
2004-06-18	147	149	147	149	64,000	1,490
2004-06-17	147	147	147	147	5,000	1,470
2004-06-16	147	148	147	148	63,000	1,480
2004-06-15	147	148	147	147	8,000	1,470
2004-06-14	147	148	146	147	38,000	1,470
2004-06-09	147	147	147	147	13,000	1,470
2004-06-08	149	149	146	147	24,000	1,470
2004-06-07	149	149	149	149	16,000	1,490
2004-06-04	149	149	149	149	8,000	1,490
2004-06-03	149	149	149	149	6,000	1,490
2004-06-02	149	149	149	149	32,000	1,490
2004-06-01	149	150	149	149	20,000	1,490
2004-05-31	149	149	149	149	11,000	1,490
2004-05-28	149	149	147	149	13,000	1,490
2004-05-27	154	155	146	149	30,000	1,490
2004-05-26	152	155	150	155	57,000	1,550
2004-05-25	152	152	152	152	8,000	1,520
2004-05-24	152	153	150	153	31,000	1,530
2004-05-21	151	151	150	150	2,000	1,500
2004-05-20	151	151	151	151	7,000	1,510
2004-05-19	150	150	150	150	2,000	1,500
2004-05-17	150	150	149	149	19,000	1,490
2004-05-14	152	152	150	150	2,000	1,500
2004-05-13	150	151	150	151	26,000	1,510
2004-05-12	150	151	150	151	3,000	1,510
2004-05-10	156	157	144	145	32,000	1,450
2004-05-07	155	156	155	156	16,000	1,560
2004-05-06	163	163	156	156	18,000	1,560
2004-04-30	162	163	162	163	5,000	1,630
2004-04-28	163	164	160	163	30,000	1,630
2004-04-27	162	165	162	163	93,000	1,630
2004-04-26	162	162	162	162	6,000	1,620
2004-04-22	165	169	165	165	12,000	1,650
2004-04-21	173	175	173	173	4,000	1,730
2004-04-20	175	175	170	173	10,000	1,730
2004-04-19	180	182	175	175	29,000	1,750
2004-04-16	179	181	179	180	53,000	1,800
2004-04-15	179	194	175	178	102,000	1,780
2004-04-14	165	170	165	170	133,000	1,700
2004-04-13	164	166	164	165	37,000	1,650
2004-04-12	164	165	164	165	4,000	1,650
2004-04-09	162	163	162	163	7,000	1,630
2004-04-08	164	164	162	162	4,000	1,620
2004-04-07	170	170	162	162	14,000	1,620
2004-04-05	163	166	163	165	29,000	1,650
2004-04-02	164	165	164	165	6,000	1,650
2004-04-01	167	167	165	165	3,000	1,650
2004-03-31	170	171	167	167	12,000	1,670
2004-03-30	170	171	170	171	5,000	1,710
2004-03-29	165	170	165	170	4,000	1,700
2004-03-26	182	182	170	170	13,000	1,700
2004-03-25	179	181	178	181	67,000	1,810
2004-03-24	174	179	173	179	60,000	1,790
2004-03-23	156	187	156	173	68,000	1,730
2004-03-22	161	161	150	150	14,000	1,500
2004-03-19	164	165	161	161	23,000	1,610
2004-03-18	165	165	161	165	14,000	1,650
2004-03-17	156	160	155	160	11,000	1,600
2004-03-16	150	150	148	150	6,000	1,500
2004-03-15	143	145	143	145	8,000	1,450
2004-03-11	141	142	141	141	7,000	1,410
2004-03-10	142	142	142	142	4,000	1,420
2004-03-08	138	142	138	140	4,000	1,400
2004-03-04	137	138	137	138	11,000	1,380
2004-03-02	136	136	136	136	1,000	1,360
2004-03-01	137	137	137	137	1,000	1,370
2004-02-27	137	137	137	137	1,000	1,370
2004-02-26	134	134	134	134	2,000	1,340
2004-02-23	135	135	132	132	6,000	1,320
2004-02-19	135	135	135	135	2,000	1,350
2004-02-18	135	135	135	135	4,000	1,350
2004-02-17	135	135	134	134	2,000	1,340
2004-02-12	134	134	134	134	14,000	1,340
2004-02-09	134	134	134	134	8,000	1,340
2004-02-06	136	136	135	135	2,000	1,350
2004-02-03	135	135	135	135	5,000	1,350
2004-02-02	135	136	135	135	14,000	1,350
2004-01-30	135	140	135	135	9,000	1,350
2004-01-27	135	140	135	135	9,000	1,350
2004-01-26	132	140	130	140	10,000	1,400
2004-01-23	130	130	130	130	1,000	1,300
2004-01-22	130	130	130	130	2,000	1,300
2004-01-21	132	132	132	132	5,000	1,320
2004-01-20	127	132	127	132	22,000	1,320
2004-01-19	125	134	124	128	15,000	1,280
2004-01-16	124	124	122	123	8,000	1,230
2004-01-15	122	123	122	123	19,000	1,230
2004-01-08	121	123	121	123	4,000	1,230

分割・併合履歴： [2017-09-27]1株→0.1株