1782 常磐開発(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 234 | 234 | 232 | 233 | 10,000 | 2,330 |
| 2005-12-29 | 231 | 233 | 229 | 232 | 43,000 | 2,320 |
| 2005-12-28 | 232 | 232 | 230 | 230 | 39,000 | 2,300 |
| 2005-12-27 | 232 | 233 | 232 | 233 | 36,000 | 2,330 |
| 2005-12-26 | 234 | 234 | 232 | 233 | 29,000 | 2,330 |
| 2005-12-22 | 235 | 235 | 234 | 234 | 20,000 | 2,340 |
| 2005-12-21 | 231 | 234 | 230 | 234 | 67,000 | 2,340 |
| 2005-12-20 | 237 | 237 | 234 | 236 | 52,000 | 2,360 |
| 2005-12-19 | 237 | 238 | 234 | 236 | 62,000 | 2,360 |
| 2005-12-16 | 241 | 241 | 234 | 237 | 38,000 | 2,370 |
| 2005-12-15 | 235 | 240 | 235 | 236 | 35,000 | 2,360 |
| 2005-12-14 | 232 | 233 | 231 | 233 | 26,000 | 2,330 |
| 2005-12-13 | 233 | 234 | 232 | 233 | 31,000 | 2,330 |
| 2005-12-12 | 236 | 236 | 233 | 233 | 20,000 | 2,330 |
| 2005-12-09 | 232 | 233 | 228 | 232 | 47,000 | 2,320 |
| 2005-12-08 | 237 | 237 | 230 | 232 | 26,000 | 2,320 |
| 2005-12-07 | 230 | 238 | 228 | 234 | 90,000 | 2,340 |
| 2005-12-06 | 231 | 231 | 228 | 230 | 34,000 | 2,300 |
| 2005-12-05 | 233 | 233 | 227 | 231 | 39,000 | 2,310 |
| 2005-12-02 | 233 | 234 | 230 | 231 | 28,000 | 2,310 |
| 2005-12-01 | 234 | 234 | 226 | 230 | 42,000 | 2,300 |
| 2005-11-30 | 233 | 234 | 229 | 234 | 24,000 | 2,340 |
| 2005-11-29 | 233 | 234 | 229 | 233 | 37,000 | 2,330 |
| 2005-11-28 | 235 | 235 | 233 | 233 | 10,000 | 2,330 |
| 2005-11-25 | 239 | 244 | 233 | 233 | 42,000 | 2,330 |
| 2005-11-24 | 236 | 236 | 233 | 235 | 35,000 | 2,350 |
| 2005-11-22 | 235 | 235 | 234 | 234 | 24,000 | 2,340 |
| 2005-11-21 | 235 | 235 | 233 | 233 | 9,000 | 2,330 |
| 2005-11-18 | 241 | 242 | 231 | 231 | 41,000 | 2,310 |
| 2005-11-17 | 236 | 237 | 231 | 231 | 13,000 | 2,310 |
| 2005-11-16 | 236 | 236 | 231 | 235 | 19,000 | 2,350 |
| 2005-11-15 | 236 | 236 | 233 | 235 | 24,000 | 2,350 |
| 2005-11-14 | 241 | 242 | 237 | 237 | 22,000 | 2,370 |
| 2005-11-11 | 242 | 242 | 238 | 240 | 58,000 | 2,400 |
| 2005-11-10 | 236 | 248 | 234 | 246 | 35,000 | 2,460 |
| 2005-11-09 | 241 | 241 | 235 | 235 | 14,000 | 2,350 |
| 2005-11-08 | 243 | 246 | 240 | 241 | 28,000 | 2,410 |
| 2005-11-07 | 240 | 241 | 236 | 241 | 29,000 | 2,410 |
| 2005-11-04 | 236 | 240 | 230 | 235 | 49,000 | 2,350 |
| 2005-11-02 | 246 | 259 | 234 | 235 | 460,000 | 2,350 |
| 2005-11-01 | 219 | 270 | 219 | 240 | 2,010,000 | 2,400 |
| 2005-10-31 | 215 | 219 | 215 | 216 | 29,000 | 2,160 |
| 2005-10-28 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2005-10-27 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2005-10-26 | 215 | 216 | 215 | 216 | 22,000 | 2,160 |
| 2005-10-25 | 212 | 215 | 212 | 214 | 10,000 | 2,140 |
| 2005-10-24 | 212 | 212 | 210 | 212 | 35,000 | 2,120 |
| 2005-10-21 | 212 | 218 | 212 | 212 | 9,000 | 2,120 |
| 2005-10-20 | 213 | 214 | 213 | 213 | 9,000 | 2,130 |
| 2005-10-19 | 218 | 218 | 212 | 213 | 12,000 | 2,130 |
| 2005-10-18 | 220 | 220 | 215 | 215 | 18,000 | 2,150 |
| 2005-10-17 | 218 | 220 | 217 | 220 | 20,000 | 2,200 |
| 2005-10-14 | 214 | 220 | 214 | 214 | 12,000 | 2,140 |
| 2005-10-13 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2005-10-12 | 213 | 214 | 213 | 214 | 13,000 | 2,140 |
| 2005-10-11 | 211 | 214 | 211 | 214 | 6,000 | 2,140 |
| 2005-10-07 | 209 | 209 | 209 | 209 | 5,000 | 2,090 |
| 2005-10-06 | 215 | 215 | 210 | 212 | 9,000 | 2,120 |
| 2005-10-05 | 217 | 218 | 215 | 215 | 7,000 | 2,150 |
| 2005-10-04 | 214 | 221 | 214 | 215 | 32,000 | 2,150 |
| 2005-10-03 | 213 | 214 | 213 | 214 | 2,000 | 2,140 |
| 2005-09-30 | 213 | 213 | 212 | 213 | 31,000 | 2,130 |
| 2005-09-29 | 212 | 212 | 212 | 212 | 10,000 | 2,120 |
| 2005-09-28 | 216 | 216 | 211 | 211 | 39,000 | 2,110 |
| 2005-09-27 | 213 | 216 | 213 | 214 | 15,000 | 2,140 |
| 2005-09-26 | 212 | 214 | 211 | 213 | 7,000 | 2,130 |
| 2005-09-22 | 215 | 215 | 214 | 214 | 4,000 | 2,140 |
| 2005-09-21 | 212 | 215 | 212 | 214 | 9,000 | 2,140 |
| 2005-09-20 | 214 | 214 | 211 | 212 | 4,000 | 2,120 |
| 2005-09-16 | 215 | 215 | 210 | 210 | 23,000 | 2,100 |
| 2005-09-15 | 214 | 214 | 212 | 214 | 6,000 | 2,140 |
| 2005-09-14 | 210 | 214 | 210 | 214 | 7,000 | 2,140 |
| 2005-09-13 | 208 | 214 | 208 | 211 | 27,000 | 2,110 |
| 2005-09-12 | 200 | 208 | 200 | 203 | 25,000 | 2,030 |
| 2005-09-08 | 212 | 212 | 210 | 210 | 13,000 | 2,100 |
| 2005-09-07 | 214 | 214 | 213 | 213 | 3,000 | 2,130 |
| 2005-09-06 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2005-09-05 | 212 | 213 | 212 | 212 | 8,000 | 2,120 |
| 2005-09-02 | 218 | 220 | 212 | 212 | 14,000 | 2,120 |
| 2005-09-01 | 220 | 220 | 216 | 218 | 19,000 | 2,180 |
| 2005-08-31 | 215 | 216 | 215 | 216 | 8,000 | 2,160 |
| 2005-08-30 | 214 | 214 | 208 | 211 | 14,000 | 2,110 |
| 2005-08-29 | 215 | 215 | 213 | 213 | 3,000 | 2,130 |
| 2005-08-26 | 217 | 218 | 213 | 213 | 29,000 | 2,130 |
| 2005-08-25 | 218 | 224 | 210 | 212 | 109,000 | 2,120 |
| 2005-08-24 | 213 | 213 | 208 | 208 | 19,000 | 2,080 |
| 2005-08-23 | 210 | 213 | 210 | 211 | 16,000 | 2,110 |
| 2005-08-22 | 207 | 207 | 206 | 207 | 8,000 | 2,070 |
| 2005-08-19 | 206 | 206 | 205 | 206 | 12,000 | 2,060 |
| 2005-08-18 | 215 | 215 | 205 | 205 | 32,000 | 2,050 |
| 2005-08-17 | 217 | 222 | 212 | 212 | 119,000 | 2,120 |
| 2005-08-16 | 205 | 231 | 204 | 212 | 316,000 | 2,120 |
| 2005-08-15 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2005-08-12 | 204 | 204 | 201 | 202 | 10,000 | 2,020 |
| 2005-08-11 | 205 | 206 | 192 | 205 | 26,000 | 2,050 |
| 2005-08-10 | 203 | 204 | 202 | 203 | 13,000 | 2,030 |
| 2005-08-09 | 201 | 201 | 198 | 198 | 2,000 | 1,980 |
| 2005-08-08 | 186 | 198 | 186 | 198 | 4,000 | 1,980 |
| 2005-08-05 | 193 | 196 | 192 | 196 | 12,000 | 1,960 |
| 2005-08-03 | 198 | 205 | 197 | 199 | 24,000 | 1,990 |
| 2005-08-02 | 208 | 208 | 200 | 200 | 9,000 | 2,000 |
| 2005-08-01 | 209 | 210 | 200 | 200 | 32,000 | 2,000 |
| 2005-07-29 | 205 | 206 | 205 | 205 | 27,000 | 2,050 |
| 2005-07-28 | 199 | 205 | 199 | 205 | 23,000 | 2,050 |
| 2005-07-27 | 198 | 198 | 196 | 197 | 11,000 | 1,970 |
| 2005-07-26 | 200 | 200 | 199 | 199 | 7,000 | 1,990 |
| 2005-07-25 | 203 | 203 | 196 | 196 | 21,000 | 1,960 |
| 2005-07-22 | 198 | 213 | 195 | 199 | 134,000 | 1,990 |
| 2005-07-21 | 191 | 194 | 191 | 194 | 7,000 | 1,940 |
| 2005-07-20 | 192 | 194 | 191 | 191 | 21,000 | 1,910 |
| 2005-07-19 | 192 | 192 | 192 | 192 | 8,000 | 1,920 |
| 2005-07-15 | 186 | 186 | 183 | 183 | 20,000 | 1,830 |
| 2005-07-14 | 182 | 183 | 182 | 183 | 10,000 | 1,830 |
| 2005-07-13 | 190 | 190 | 186 | 186 | 3,000 | 1,860 |
| 2005-07-12 | 191 | 191 | 186 | 189 | 14,000 | 1,890 |
| 2005-07-11 | 189 | 191 | 189 | 190 | 16,000 | 1,900 |
| 2005-07-08 | 185 | 185 | 183 | 184 | 3,000 | 1,840 |
| 2005-07-07 | 188 | 188 | 186 | 186 | 7,000 | 1,860 |
| 2005-07-06 | 182 | 195 | 182 | 187 | 75,000 | 1,870 |
| 2005-07-05 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2005-07-04 | 185 | 185 | 185 | 185 | 9,000 | 1,850 |
| 2005-07-01 | 182 | 182 | 177 | 180 | 18,000 | 1,800 |
| 2005-06-30 | 180 | 181 | 180 | 180 | 9,000 | 1,800 |
| 2005-06-29 | 182 | 182 | 180 | 180 | 3,000 | 1,800 |
| 2005-06-28 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2005-06-27 | 173 | 180 | 173 | 180 | 12,000 | 1,800 |
| 2005-06-24 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2005-06-23 | 181 | 183 | 178 | 183 | 12,000 | 1,830 |
| 2005-06-22 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2005-06-21 | 182 | 183 | 182 | 182 | 8,000 | 1,820 |
| 2005-06-20 | 183 | 183 | 183 | 183 | 6,000 | 1,830 |
| 2005-06-17 | 185 | 185 | 184 | 184 | 4,000 | 1,840 |
| 2005-06-16 | 180 | 180 | 178 | 178 | 7,000 | 1,780 |
| 2005-06-10 | 183 | 184 | 178 | 184 | 7,000 | 1,840 |
| 2005-06-09 | 177 | 183 | 177 | 183 | 2,000 | 1,830 |
| 2005-06-08 | 180 | 182 | 180 | 182 | 7,000 | 1,820 |
| 2005-06-07 | 182 | 182 | 176 | 176 | 14,000 | 1,760 |
| 2005-06-06 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2005-06-03 | 180 | 182 | 180 | 182 | 6,000 | 1,820 |
| 2005-06-02 | 179 | 179 | 177 | 179 | 10,000 | 1,790 |
| 2005-06-01 | 175 | 175 | 173 | 173 | 5,000 | 1,730 |
| 2005-05-31 | 173 | 174 | 171 | 174 | 20,000 | 1,740 |
| 2005-05-30 | 173 | 174 | 170 | 171 | 28,000 | 1,710 |
| 2005-05-27 | 180 | 180 | 174 | 174 | 20,000 | 1,740 |
| 2005-05-26 | 183 | 183 | 180 | 183 | 4,000 | 1,830 |
| 2005-05-25 | 185 | 185 | 183 | 183 | 6,000 | 1,830 |
| 2005-05-24 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2005-05-20 | 188 | 188 | 183 | 188 | 10,000 | 1,880 |
| 2005-05-19 | 190 | 190 | 187 | 188 | 9,000 | 1,880 |
| 2005-05-18 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2005-05-17 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2005-05-13 | 191 | 191 | 188 | 191 | 10,000 | 1,910 |
| 2005-05-12 | 194 | 195 | 191 | 191 | 11,000 | 1,910 |
| 2005-05-11 | 191 | 191 | 186 | 191 | 14,000 | 1,910 |
| 2005-05-10 | 193 | 193 | 191 | 191 | 12,000 | 1,910 |
| 2005-05-09 | 192 | 196 | 192 | 193 | 17,000 | 1,930 |
| 2005-05-06 | 196 | 196 | 190 | 195 | 32,000 | 1,950 |
| 2005-05-02 | 191 | 195 | 191 | 195 | 9,000 | 1,950 |
| 2005-04-28 | 191 | 195 | 191 | 195 | 19,000 | 1,950 |
| 2005-04-27 | 193 | 198 | 190 | 191 | 19,000 | 1,910 |
| 2005-04-26 | 199 | 199 | 181 | 195 | 29,000 | 1,950 |
| 2005-04-25 | 195 | 208 | 192 | 199 | 63,000 | 1,990 |
| 2005-04-22 | 199 | 199 | 193 | 197 | 43,000 | 1,970 |
| 2005-04-21 | 189 | 200 | 182 | 198 | 46,000 | 1,980 |
| 2005-04-20 | 183 | 189 | 183 | 189 | 8,000 | 1,890 |
| 2005-04-19 | 182 | 189 | 182 | 183 | 15,000 | 1,830 |
| 2005-04-18 | 192 | 192 | 180 | 181 | 58,000 | 1,810 |
| 2005-04-15 | 185 | 203 | 184 | 193 | 79,000 | 1,930 |
| 2005-04-14 | 185 | 186 | 184 | 186 | 6,000 | 1,860 |
| 2005-04-13 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2005-04-12 | 185 | 185 | 184 | 184 | 7,000 | 1,840 |
| 2005-04-11 | 191 | 191 | 185 | 185 | 13,000 | 1,850 |
| 2005-04-08 | 186 | 190 | 186 | 190 | 7,000 | 1,900 |
| 2005-04-07 | 186 | 186 | 183 | 186 | 10,000 | 1,860 |
| 2005-04-06 | 181 | 183 | 181 | 183 | 8,000 | 1,830 |
| 2005-04-05 | 185 | 185 | 180 | 180 | 26,000 | 1,800 |
| 2005-04-04 | 183 | 188 | 183 | 185 | 9,000 | 1,850 |
| 2005-04-01 | 190 | 190 | 188 | 188 | 22,000 | 1,880 |
| 2005-03-31 | 188 | 190 | 188 | 190 | 6,000 | 1,900 |
| 2005-03-30 | 192 | 192 | 181 | 185 | 17,000 | 1,850 |
| 2005-03-29 | 193 | 200 | 191 | 191 | 16,000 | 1,910 |
| 2005-03-28 | 189 | 195 | 189 | 192 | 24,000 | 1,920 |
| 2005-03-25 | 202 | 204 | 195 | 204 | 52,000 | 2,040 |
| 2005-03-24 | 204 | 204 | 195 | 202 | 81,000 | 2,020 |
| 2005-03-23 | 200 | 220 | 200 | 205 | 66,000 | 2,050 |
| 2005-03-22 | 194 | 201 | 194 | 198 | 44,000 | 1,980 |
| 2005-03-18 | 197 | 197 | 192 | 192 | 45,000 | 1,920 |
| 2005-03-17 | 192 | 195 | 187 | 194 | 71,000 | 1,940 |
| 2005-03-16 | 187 | 197 | 187 | 192 | 45,000 | 1,920 |
| 2005-03-15 | 210 | 210 | 197 | 197 | 69,000 | 1,970 |
| 2005-03-14 | 205 | 213 | 199 | 207 | 147,000 | 2,070 |
| 2005-03-11 | 219 | 225 | 216 | 219 | 81,000 | 2,190 |
| 2005-03-10 | 209 | 223 | 207 | 215 | 115,000 | 2,150 |
| 2005-03-09 | 208 | 210 | 205 | 208 | 65,000 | 2,080 |
| 2005-03-08 | 215 | 216 | 205 | 212 | 153,000 | 2,120 |
| 2005-03-07 | 186 | 208 | 186 | 203 | 184,000 | 2,030 |
| 2005-03-04 | 184 | 187 | 182 | 184 | 61,000 | 1,840 |
| 2005-03-03 | 179 | 181 | 176 | 176 | 54,000 | 1,760 |
| 2005-03-02 | 178 | 180 | 175 | 177 | 45,000 | 1,770 |
| 2005-03-01 | 175 | 178 | 175 | 176 | 21,000 | 1,760 |
| 2005-02-28 | 175 | 175 | 173 | 175 | 26,000 | 1,750 |
| 2005-02-25 | 174 | 174 | 172 | 172 | 18,000 | 1,720 |
| 2005-02-24 | 168 | 170 | 168 | 170 | 8,000 | 1,700 |
| 2005-02-23 | 169 | 172 | 168 | 168 | 18,000 | 1,680 |
| 2005-02-22 | 168 | 176 | 168 | 172 | 64,000 | 1,720 |
| 2005-02-21 | 175 | 175 | 168 | 168 | 125,000 | 1,680 |
| 2005-02-18 | 177 | 178 | 175 | 178 | 22,000 | 1,780 |
| 2005-02-17 | 178 | 178 | 175 | 177 | 14,000 | 1,770 |
| 2005-02-16 | 179 | 179 | 178 | 178 | 19,000 | 1,780 |
| 2005-02-15 | 178 | 179 | 178 | 178 | 23,000 | 1,780 |
| 2005-02-14 | 178 | 179 | 177 | 177 | 25,000 | 1,770 |
| 2005-02-10 | 176 | 178 | 176 | 178 | 12,000 | 1,780 |
| 2005-02-09 | 179 | 179 | 175 | 179 | 30,000 | 1,790 |
| 2005-02-08 | 174 | 179 | 174 | 179 | 46,000 | 1,790 |
| 2005-02-07 | 170 | 178 | 170 | 175 | 40,000 | 1,750 |
| 2005-02-04 | 167 | 170 | 166 | 170 | 48,000 | 1,700 |
| 2005-02-03 | 165 | 166 | 165 | 166 | 16,000 | 1,660 |
| 2005-02-02 | 166 | 166 | 164 | 166 | 20,000 | 1,660 |
| 2005-02-01 | 166 | 167 | 164 | 166 | 16,000 | 1,660 |
| 2005-01-31 | 166 | 166 | 163 | 166 | 48,000 | 1,660 |
| 2005-01-28 | 164 | 164 | 162 | 164 | 29,000 | 1,640 |
| 2005-01-27 | 164 | 164 | 162 | 163 | 22,000 | 1,630 |
| 2005-01-26 | 161 | 163 | 160 | 162 | 41,000 | 1,620 |
| 2005-01-25 | 160 | 162 | 159 | 162 | 57,000 | 1,620 |
| 2005-01-24 | 158 | 161 | 158 | 160 | 38,000 | 1,600 |
| 2005-01-21 | 160 | 160 | 160 | 160 | 28,000 | 1,600 |
| 2005-01-20 | 162 | 164 | 160 | 160 | 91,000 | 1,600 |
| 2005-01-19 | 165 | 165 | 160 | 163 | 50,000 | 1,630 |
| 2005-01-18 | 164 | 168 | 164 | 165 | 105,000 | 1,650 |
| 2005-01-17 | 160 | 166 | 160 | 164 | 86,000 | 1,640 |
| 2005-01-14 | 158 | 160 | 155 | 160 | 62,000 | 1,600 |
| 2005-01-13 | 158 | 160 | 157 | 159 | 132,000 | 1,590 |
| 2005-01-12 | 157 | 159 | 153 | 156 | 89,000 | 1,560 |
| 2005-01-11 | 153 | 156 | 153 | 156 | 107,000 | 1,560 |
| 2005-01-07 | 154 | 156 | 152 | 152 | 63,000 | 1,520 |
| 2005-01-06 | 153 | 155 | 151 | 153 | 42,000 | 1,530 |
| 2005-01-05 | 149 | 156 | 149 | 154 | 90,000 | 1,540 |
| 2005-01-04 | 147 | 150 | 147 | 148 | 33,000 | 1,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
