1782 常磐開発(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 168 | 168 | 165 | 168 | 12,000 | 1,680 |
| 2006-12-28 | 166 | 168 | 166 | 168 | 8,000 | 1,680 |
| 2006-12-27 | 164 | 167 | 164 | 167 | 3,000 | 1,670 |
| 2006-12-26 | 166 | 167 | 160 | 165 | 53,000 | 1,650 |
| 2006-12-25 | 166 | 171 | 166 | 170 | 26,000 | 1,700 |
| 2006-12-22 | 167 | 167 | 165 | 166 | 27,000 | 1,660 |
| 2006-12-21 | 170 | 170 | 165 | 170 | 26,000 | 1,700 |
| 2006-12-20 | 172 | 172 | 168 | 171 | 16,000 | 1,710 |
| 2006-12-19 | 168 | 173 | 168 | 172 | 22,000 | 1,720 |
| 2006-12-18 | 172 | 172 | 168 | 168 | 19,000 | 1,680 |
| 2006-12-15 | 166 | 170 | 166 | 168 | 8,000 | 1,680 |
| 2006-12-14 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2006-12-13 | 168 | 169 | 158 | 165 | 56,000 | 1,650 |
| 2006-12-12 | 169 | 173 | 168 | 170 | 14,000 | 1,700 |
| 2006-12-11 | 172 | 172 | 167 | 169 | 18,000 | 1,690 |
| 2006-12-08 | 170 | 170 | 167 | 167 | 23,000 | 1,670 |
| 2006-12-07 | 169 | 172 | 167 | 170 | 21,000 | 1,700 |
| 2006-12-06 | 170 | 170 | 168 | 168 | 6,000 | 1,680 |
| 2006-12-05 | 168 | 173 | 167 | 171 | 39,000 | 1,710 |
| 2006-12-04 | 170 | 174 | 170 | 173 | 37,000 | 1,730 |
| 2006-12-01 | 178 | 178 | 168 | 170 | 77,000 | 1,700 |
| 2006-11-30 | 169 | 175 | 164 | 173 | 99,000 | 1,730 |
| 2006-11-29 | 165 | 169 | 163 | 169 | 29,000 | 1,690 |
| 2006-11-28 | 159 | 166 | 159 | 166 | 22,000 | 1,660 |
| 2006-11-27 | 156 | 161 | 155 | 161 | 14,000 | 1,610 |
| 2006-11-24 | 154 | 154 | 152 | 153 | 9,000 | 1,530 |
| 2006-11-22 | 153 | 155 | 151 | 154 | 39,000 | 1,540 |
| 2006-11-21 | 158 | 158 | 152 | 152 | 52,000 | 1,520 |
| 2006-11-20 | 159 | 159 | 153 | 153 | 32,000 | 1,530 |
| 2006-11-17 | 169 | 169 | 164 | 164 | 14,000 | 1,640 |
| 2006-11-16 | 168 | 168 | 165 | 166 | 12,000 | 1,660 |
| 2006-11-15 | 168 | 171 | 165 | 169 | 23,000 | 1,690 |
| 2006-11-14 | 162 | 170 | 161 | 170 | 22,000 | 1,700 |
| 2006-11-13 | 168 | 168 | 159 | 162 | 56,000 | 1,620 |
| 2006-11-10 | 167 | 172 | 167 | 168 | 19,000 | 1,680 |
| 2006-11-09 | 172 | 173 | 169 | 171 | 26,000 | 1,710 |
| 2006-11-08 | 180 | 180 | 171 | 175 | 25,000 | 1,750 |
| 2006-11-07 | 175 | 178 | 175 | 177 | 40,000 | 1,770 |
| 2006-11-06 | 179 | 179 | 175 | 175 | 13,000 | 1,750 |
| 2006-11-02 | 180 | 180 | 177 | 180 | 12,000 | 1,800 |
| 2006-11-01 | 183 | 186 | 178 | 180 | 50,000 | 1,800 |
| 2006-10-31 | 180 | 180 | 178 | 178 | 13,000 | 1,780 |
| 2006-10-30 | 181 | 183 | 167 | 180 | 48,000 | 1,800 |
| 2006-10-27 | 184 | 184 | 181 | 181 | 29,000 | 1,810 |
| 2006-10-26 | 183 | 184 | 183 | 184 | 19,000 | 1,840 |
| 2006-10-25 | 190 | 190 | 181 | 185 | 74,000 | 1,850 |
| 2006-10-24 | 191 | 192 | 187 | 187 | 189,000 | 1,870 |
| 2006-10-23 | 178 | 193 | 178 | 191 | 223,000 | 1,910 |
| 2006-10-20 | 183 | 183 | 177 | 181 | 38,000 | 1,810 |
| 2006-10-19 | 181 | 186 | 181 | 183 | 119,000 | 1,830 |
| 2006-10-18 | 172 | 178 | 172 | 178 | 84,000 | 1,780 |
| 2006-10-17 | 174 | 174 | 170 | 172 | 44,000 | 1,720 |
| 2006-10-16 | 175 | 175 | 170 | 171 | 41,000 | 1,710 |
| 2006-10-13 | 170 | 170 | 165 | 168 | 43,000 | 1,680 |
| 2006-10-12 | 160 | 165 | 154 | 165 | 61,000 | 1,650 |
| 2006-10-11 | 170 | 171 | 158 | 159 | 139,000 | 1,590 |
| 2006-10-10 | 175 | 178 | 168 | 170 | 103,000 | 1,700 |
| 2006-10-06 | 181 | 187 | 176 | 182 | 149,000 | 1,820 |
| 2006-10-05 | 181 | 183 | 179 | 181 | 106,000 | 1,810 |
| 2006-10-04 | 186 | 187 | 179 | 182 | 322,000 | 1,820 |
| 2006-10-03 | 201 | 204 | 185 | 188 | 708,000 | 1,880 |
| 2006-10-02 | 186 | 218 | 178 | 201 | 4,861,000 | 2,010 |
| 2006-09-29 | 180 | 180 | 169 | 171 | 747,000 | 1,710 |
| 2006-09-28 | 185 | 186 | 180 | 180 | 172,000 | 1,800 |
| 2006-09-27 | 209 | 209 | 184 | 187 | 197,000 | 1,870 |
| 2006-09-26 | 224 | 224 | 199 | 199 | 5,000 | 1,990 |
| 2006-09-21 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2006-09-20 | 231 | 237 | 231 | 235 | 5,000 | 2,350 |
| 2006-09-19 | 237 | 237 | 227 | 236 | 3,000 | 2,360 |
| 2006-09-15 | 238 | 238 | 227 | 236 | 5,000 | 2,360 |
| 2006-09-14 | 236 | 238 | 236 | 238 | 2,000 | 2,380 |
| 2006-09-13 | 239 | 239 | 226 | 236 | 10,000 | 2,360 |
| 2006-09-12 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2006-09-11 | 242 | 242 | 238 | 238 | 2,000 | 2,380 |
| 2006-09-08 | 239 | 242 | 239 | 242 | 9,000 | 2,420 |
| 2006-09-07 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2006-09-06 | 237 | 237 | 230 | 235 | 10,000 | 2,350 |
| 2006-09-05 | 243 | 243 | 237 | 237 | 2,000 | 2,370 |
| 2006-09-04 | 239 | 244 | 230 | 244 | 10,000 | 2,440 |
| 2006-09-01 | 244 | 244 | 235 | 241 | 12,000 | 2,410 |
| 2006-08-31 | 234 | 244 | 230 | 243 | 19,000 | 2,430 |
| 2006-08-30 | 230 | 234 | 226 | 234 | 8,000 | 2,340 |
| 2006-08-29 | 237 | 238 | 228 | 237 | 8,000 | 2,370 |
| 2006-08-28 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2006-08-25 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2006-08-24 | 240 | 240 | 239 | 239 | 3,000 | 2,390 |
| 2006-08-23 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2006-08-22 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2006-08-21 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2006-08-18 | 245 | 245 | 243 | 243 | 2,000 | 2,430 |
| 2006-08-17 | 247 | 247 | 237 | 242 | 16,000 | 2,420 |
| 2006-08-16 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2006-08-15 | 247 | 250 | 245 | 248 | 14,000 | 2,480 |
| 2006-08-14 | 236 | 255 | 236 | 248 | 41,000 | 2,480 |
| 2006-08-11 | 239 | 239 | 233 | 238 | 42,000 | 2,380 |
| 2006-08-10 | 242 | 242 | 236 | 240 | 11,000 | 2,400 |
| 2006-08-09 | 240 | 242 | 238 | 242 | 82,000 | 2,420 |
| 2006-08-08 | 239 | 242 | 236 | 242 | 102,000 | 2,420 |
| 2006-08-07 | 240 | 241 | 237 | 239 | 90,000 | 2,390 |
| 2006-08-04 | 237 | 240 | 235 | 240 | 53,000 | 2,400 |
| 2006-08-03 | 235 | 238 | 233 | 238 | 65,000 | 2,380 |
| 2006-08-02 | 233 | 236 | 229 | 235 | 47,000 | 2,350 |
| 2006-08-01 | 227 | 235 | 227 | 233 | 143,000 | 2,330 |
| 2006-07-31 | 223 | 228 | 223 | 228 | 47,000 | 2,280 |
| 2006-07-28 | 221 | 223 | 221 | 223 | 12,000 | 2,230 |
| 2006-07-27 | 219 | 222 | 219 | 222 | 12,000 | 2,220 |
| 2006-07-26 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2006-07-25 | 220 | 221 | 220 | 221 | 6,000 | 2,210 |
| 2006-07-24 | 217 | 220 | 217 | 220 | 10,000 | 2,200 |
| 2006-07-21 | 220 | 220 | 218 | 218 | 3,000 | 2,180 |
| 2006-07-20 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2006-07-19 | 218 | 224 | 218 | 221 | 10,000 | 2,210 |
| 2006-07-18 | 220 | 224 | 215 | 218 | 4,000 | 2,180 |
| 2006-07-14 | 222 | 225 | 217 | 225 | 39,000 | 2,250 |
| 2006-07-13 | 213 | 226 | 213 | 224 | 19,000 | 2,240 |
| 2006-07-12 | 224 | 224 | 215 | 221 | 8,000 | 2,210 |
| 2006-07-11 | 228 | 228 | 219 | 219 | 4,000 | 2,190 |
| 2006-07-10 | 227 | 227 | 217 | 226 | 11,000 | 2,260 |
| 2006-07-07 | 225 | 227 | 223 | 227 | 11,000 | 2,270 |
| 2006-07-06 | 224 | 227 | 224 | 226 | 9,000 | 2,260 |
| 2006-07-05 | 222 | 225 | 222 | 225 | 21,000 | 2,250 |
| 2006-07-04 | 210 | 223 | 210 | 222 | 11,000 | 2,220 |
| 2006-07-03 | 223 | 223 | 212 | 212 | 2,000 | 2,120 |
| 2006-06-30 | 224 | 224 | 224 | 224 | 43,000 | 2,240 |
| 2006-06-29 | 223 | 224 | 223 | 224 | 3,000 | 2,240 |
| 2006-06-28 | 222 | 224 | 222 | 224 | 8,000 | 2,240 |
| 2006-06-27 | 219 | 225 | 219 | 224 | 28,000 | 2,240 |
| 2006-06-26 | 216 | 220 | 205 | 220 | 59,000 | 2,200 |
| 2006-06-23 | 214 | 218 | 206 | 218 | 59,000 | 2,180 |
| 2006-06-22 | 208 | 215 | 208 | 215 | 43,000 | 2,150 |
| 2006-06-21 | 202 | 209 | 198 | 209 | 50,000 | 2,090 |
| 2006-06-20 | 202 | 220 | 195 | 210 | 56,000 | 2,100 |
| 2006-06-19 | 190 | 212 | 188 | 212 | 111,000 | 2,120 |
| 2006-06-16 | 183 | 192 | 183 | 190 | 36,000 | 1,900 |
| 2006-06-15 | 179 | 182 | 178 | 182 | 24,000 | 1,820 |
| 2006-06-14 | 178 | 183 | 177 | 183 | 18,000 | 1,830 |
| 2006-06-13 | 178 | 182 | 176 | 177 | 13,000 | 1,770 |
| 2006-06-12 | 177 | 183 | 176 | 183 | 17,000 | 1,830 |
| 2006-06-09 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2006-06-08 | 186 | 188 | 177 | 184 | 12,000 | 1,840 |
| 2006-06-07 | 190 | 192 | 190 | 192 | 6,000 | 1,920 |
| 2006-06-06 | 191 | 195 | 190 | 192 | 9,000 | 1,920 |
| 2006-06-05 | 193 | 198 | 193 | 198 | 7,000 | 1,980 |
| 2006-06-02 | 202 | 202 | 190 | 202 | 10,000 | 2,020 |
| 2006-06-01 | 204 | 204 | 200 | 202 | 6,000 | 2,020 |
| 2006-05-31 | 198 | 204 | 194 | 204 | 26,000 | 2,040 |
| 2006-05-30 | 203 | 204 | 201 | 204 | 5,000 | 2,040 |
| 2006-05-29 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2006-05-26 | 205 | 207 | 202 | 202 | 7,000 | 2,020 |
| 2006-05-25 | 206 | 207 | 203 | 203 | 6,000 | 2,030 |
| 2006-05-24 | 203 | 206 | 203 | 206 | 3,000 | 2,060 |
| 2006-05-22 | 210 | 224 | 210 | 222 | 13,000 | 2,220 |
| 2006-05-19 | 207 | 215 | 207 | 215 | 10,000 | 2,150 |
| 2006-05-18 | 210 | 210 | 197 | 207 | 4,000 | 2,070 |
| 2006-05-16 | 201 | 221 | 200 | 216 | 23,000 | 2,160 |
| 2006-05-15 | 210 | 211 | 210 | 211 | 3,000 | 2,110 |
| 2006-05-12 | 211 | 211 | 201 | 210 | 13,000 | 2,100 |
| 2006-05-11 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2006-05-10 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-05-08 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2006-05-02 | 217 | 217 | 217 | 217 | 4,000 | 2,170 |
| 2006-05-01 | 218 | 218 | 218 | 218 | 10,000 | 2,180 |
| 2006-04-28 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2006-04-27 | 218 | 223 | 213 | 221 | 11,000 | 2,210 |
| 2006-04-26 | 216 | 220 | 216 | 220 | 2,000 | 2,200 |
| 2006-04-25 | 213 | 221 | 213 | 221 | 7,000 | 2,210 |
| 2006-04-24 | 215 | 215 | 209 | 213 | 47,000 | 2,130 |
| 2006-04-21 | 214 | 220 | 213 | 218 | 24,000 | 2,180 |
| 2006-04-20 | 215 | 218 | 214 | 218 | 8,000 | 2,180 |
| 2006-04-19 | 215 | 218 | 209 | 218 | 18,000 | 2,180 |
| 2006-04-18 | 218 | 222 | 218 | 222 | 59,000 | 2,220 |
| 2006-04-17 | 225 | 225 | 220 | 223 | 19,000 | 2,230 |
| 2006-04-14 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-04-13 | 226 | 226 | 224 | 225 | 14,000 | 2,250 |
| 2006-04-12 | 226 | 226 | 225 | 225 | 8,000 | 2,250 |
| 2006-04-11 | 227 | 227 | 226 | 227 | 8,000 | 2,270 |
| 2006-04-10 | 225 | 227 | 225 | 227 | 10,000 | 2,270 |
| 2006-04-07 | 225 | 225 | 223 | 225 | 17,000 | 2,250 |
| 2006-04-06 | 227 | 227 | 223 | 225 | 15,000 | 2,250 |
| 2006-04-05 | 226 | 229 | 226 | 228 | 4,000 | 2,280 |
| 2006-04-04 | 229 | 233 | 225 | 228 | 30,000 | 2,280 |
| 2006-04-03 | 235 | 235 | 231 | 232 | 7,000 | 2,320 |
| 2006-03-31 | 235 | 235 | 234 | 234 | 8,000 | 2,340 |
| 2006-03-30 | 230 | 235 | 220 | 235 | 15,000 | 2,350 |
| 2006-03-29 | 227 | 233 | 227 | 233 | 2,000 | 2,330 |
| 2006-03-28 | 235 | 235 | 234 | 234 | 3,000 | 2,340 |
| 2006-03-27 | 235 | 239 | 235 | 238 | 20,000 | 2,380 |
| 2006-03-24 | 233 | 240 | 233 | 240 | 18,000 | 2,400 |
| 2006-03-23 | 234 | 234 | 231 | 233 | 9,000 | 2,330 |
| 2006-03-22 | 232 | 235 | 232 | 234 | 11,000 | 2,340 |
| 2006-03-20 | 230 | 238 | 230 | 238 | 33,000 | 2,380 |
| 2006-03-17 | 234 | 240 | 222 | 230 | 51,000 | 2,300 |
| 2006-03-16 | 233 | 233 | 231 | 231 | 6,000 | 2,310 |
| 2006-03-15 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2006-03-13 | 233 | 235 | 233 | 235 | 7,000 | 2,350 |
| 2006-03-10 | 233 | 236 | 233 | 234 | 10,000 | 2,340 |
| 2006-03-09 | 229 | 234 | 229 | 234 | 13,000 | 2,340 |
| 2006-03-08 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2006-03-07 | 229 | 229 | 226 | 229 | 11,000 | 2,290 |
| 2006-03-06 | 237 | 237 | 233 | 233 | 11,000 | 2,330 |
| 2006-03-03 | 240 | 240 | 228 | 233 | 11,000 | 2,330 |
| 2006-03-02 | 238 | 240 | 230 | 235 | 19,000 | 2,350 |
| 2006-03-01 | 237 | 241 | 232 | 241 | 23,000 | 2,410 |
| 2006-02-28 | 236 | 240 | 236 | 240 | 6,000 | 2,400 |
| 2006-02-27 | 228 | 238 | 228 | 234 | 20,000 | 2,340 |
| 2006-02-24 | 227 | 227 | 224 | 227 | 8,000 | 2,270 |
| 2006-02-23 | 228 | 229 | 225 | 227 | 21,000 | 2,270 |
| 2006-02-22 | 225 | 226 | 220 | 220 | 31,000 | 2,200 |
| 2006-02-21 | 209 | 220 | 205 | 220 | 52,000 | 2,200 |
| 2006-02-20 | 224 | 224 | 198 | 199 | 55,000 | 1,990 |
| 2006-02-17 | 241 | 241 | 218 | 229 | 52,000 | 2,290 |
| 2006-02-16 | 245 | 245 | 234 | 238 | 16,000 | 2,380 |
| 2006-02-15 | 244 | 248 | 244 | 248 | 3,000 | 2,480 |
| 2006-02-14 | 249 | 249 | 246 | 246 | 3,000 | 2,460 |
| 2006-02-13 | 257 | 258 | 246 | 250 | 14,000 | 2,500 |
| 2006-02-10 | 258 | 259 | 252 | 257 | 15,000 | 2,570 |
| 2006-02-09 | 261 | 261 | 256 | 258 | 11,000 | 2,580 |
| 2006-02-08 | 261 | 261 | 253 | 258 | 25,000 | 2,580 |
| 2006-02-07 | 259 | 262 | 259 | 261 | 19,000 | 2,610 |
| 2006-02-06 | 260 | 261 | 254 | 259 | 27,000 | 2,590 |
| 2006-02-03 | 255 | 260 | 255 | 260 | 73,000 | 2,600 |
| 2006-02-02 | 253 | 257 | 253 | 255 | 17,000 | 2,550 |
| 2006-02-01 | 256 | 258 | 249 | 253 | 21,000 | 2,530 |
| 2006-01-31 | 258 | 258 | 250 | 255 | 12,000 | 2,550 |
| 2006-01-30 | 259 | 259 | 252 | 258 | 32,000 | 2,580 |
| 2006-01-27 | 253 | 254 | 252 | 254 | 35,000 | 2,540 |
| 2006-01-26 | 248 | 252 | 248 | 251 | 12,000 | 2,510 |
| 2006-01-25 | 243 | 253 | 243 | 244 | 30,000 | 2,440 |
| 2006-01-24 | 245 | 246 | 242 | 242 | 14,000 | 2,420 |
| 2006-01-23 | 245 | 251 | 243 | 243 | 21,000 | 2,430 |
| 2006-01-20 | 250 | 254 | 248 | 248 | 33,000 | 2,480 |
| 2006-01-19 | 240 | 251 | 240 | 251 | 71,000 | 2,510 |
| 2006-01-18 | 254 | 255 | 225 | 242 | 95,000 | 2,420 |
| 2006-01-17 | 257 | 262 | 251 | 258 | 73,000 | 2,580 |
| 2006-01-16 | 252 | 260 | 251 | 256 | 69,000 | 2,560 |
| 2006-01-13 | 244 | 250 | 244 | 250 | 40,000 | 2,500 |
| 2006-01-12 | 248 | 248 | 240 | 247 | 43,000 | 2,470 |
| 2006-01-11 | 249 | 249 | 247 | 249 | 38,000 | 2,490 |
| 2006-01-10 | 254 | 254 | 246 | 249 | 197,000 | 2,490 |
| 2006-01-06 | 238 | 247 | 237 | 247 | 235,000 | 2,470 |
| 2006-01-05 | 235 | 237 | 235 | 237 | 57,000 | 2,370 |
| 2006-01-04 | 234 | 235 | 234 | 235 | 10,000 | 2,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
