1782 常磐開発(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 149 | 150 | 149 | 149 | 6,000 | 1,490 |
| 2007-12-27 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2007-12-26 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2007-12-20 | 146 | 150 | 146 | 150 | 4,000 | 1,500 |
| 2007-12-18 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2007-12-17 | 150 | 151 | 150 | 150 | 14,000 | 1,500 |
| 2007-12-13 | 144 | 150 | 144 | 150 | 11,000 | 1,500 |
| 2007-12-12 | 146 | 149 | 145 | 145 | 23,000 | 1,450 |
| 2007-12-11 | 147 | 147 | 145 | 145 | 9,000 | 1,450 |
| 2007-12-07 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2007-12-06 | 147 | 147 | 143 | 143 | 5,000 | 1,430 |
| 2007-12-03 | 147 | 148 | 147 | 147 | 6,000 | 1,470 |
| 2007-11-30 | 150 | 150 | 145 | 146 | 12,000 | 1,460 |
| 2007-11-28 | 140 | 145 | 140 | 145 | 4,000 | 1,450 |
| 2007-11-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2007-11-26 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2007-11-22 | 147 | 147 | 145 | 145 | 2,000 | 1,450 |
| 2007-11-21 | 146 | 149 | 146 | 149 | 2,000 | 1,490 |
| 2007-11-20 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2007-11-16 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2007-11-14 | 147 | 147 | 146 | 147 | 4,000 | 1,470 |
| 2007-11-12 | 152 | 152 | 136 | 136 | 6,000 | 1,360 |
| 2007-11-09 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2007-11-08 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2007-11-05 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2007-11-02 | 159 | 159 | 155 | 155 | 5,000 | 1,550 |
| 2007-11-01 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2007-10-31 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2007-10-30 | 154 | 156 | 154 | 156 | 3,000 | 1,560 |
| 2007-10-29 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2007-10-26 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2007-10-25 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2007-10-24 | 153 | 153 | 152 | 152 | 3,000 | 1,520 |
| 2007-10-22 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2007-10-19 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2007-10-18 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2007-10-16 | 160 | 160 | 156 | 156 | 7,000 | 1,560 |
| 2007-10-15 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2007-10-12 | 158 | 158 | 155 | 155 | 8,000 | 1,550 |
| 2007-10-11 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2007-10-09 | 157 | 158 | 153 | 158 | 7,000 | 1,580 |
| 2007-10-03 | 156 | 157 | 156 | 157 | 3,000 | 1,570 |
| 2007-10-02 | 160 | 160 | 159 | 159 | 9,000 | 1,590 |
| 2007-09-28 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2007-09-26 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2007-09-25 | 146 | 146 | 145 | 145 | 2,000 | 1,450 |
| 2007-09-21 | 149 | 149 | 144 | 144 | 2,000 | 1,440 |
| 2007-09-20 | 155 | 155 | 153 | 153 | 2,000 | 1,530 |
| 2007-09-19 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2007-09-18 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2007-09-14 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2007-09-13 | 148 | 148 | 147 | 147 | 5,000 | 1,470 |
| 2007-09-12 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2007-09-11 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2007-09-06 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2007-09-05 | 157 | 157 | 155 | 155 | 11,000 | 1,550 |
| 2007-09-04 | 158 | 158 | 157 | 157 | 2,000 | 1,570 |
| 2007-09-03 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2007-08-31 | 160 | 160 | 155 | 155 | 11,000 | 1,550 |
| 2007-08-30 | 153 | 155 | 153 | 155 | 10,000 | 1,550 |
| 2007-08-29 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 2007-08-27 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2007-08-23 | 162 | 162 | 155 | 155 | 13,000 | 1,550 |
| 2007-08-22 | 156 | 156 | 153 | 153 | 8,000 | 1,530 |
| 2007-08-21 | 157 | 158 | 153 | 158 | 13,000 | 1,580 |
| 2007-08-20 | 153 | 167 | 152 | 167 | 13,000 | 1,670 |
| 2007-08-17 | 164 | 164 | 151 | 152 | 21,000 | 1,520 |
| 2007-08-16 | 159 | 165 | 159 | 165 | 5,000 | 1,650 |
| 2007-08-14 | 173 | 174 | 173 | 174 | 2,000 | 1,740 |
| 2007-08-10 | 164 | 164 | 163 | 163 | 8,000 | 1,630 |
| 2007-08-09 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-08-08 | 169 | 169 | 167 | 167 | 2,000 | 1,670 |
| 2007-08-07 | 168 | 176 | 168 | 176 | 3,000 | 1,760 |
| 2007-08-06 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2007-08-02 | 177 | 177 | 177 | 177 | 5,000 | 1,770 |
| 2007-08-01 | 178 | 178 | 178 | 178 | 6,000 | 1,780 |
| 2007-07-31 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2007-07-27 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2007-07-26 | 174 | 174 | 172 | 172 | 9,000 | 1,720 |
| 2007-07-25 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2007-07-24 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2007-07-23 | 172 | 175 | 172 | 175 | 6,000 | 1,750 |
| 2007-07-20 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2007-07-19 | 176 | 176 | 175 | 175 | 3,000 | 1,750 |
| 2007-07-18 | 176 | 176 | 175 | 175 | 12,000 | 1,750 |
| 2007-07-13 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2007-07-12 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-07-11 | 178 | 178 | 173 | 173 | 4,000 | 1,730 |
| 2007-07-10 | 179 | 179 | 179 | 179 | 14,000 | 1,790 |
| 2007-07-09 | 179 | 179 | 178 | 179 | 7,000 | 1,790 |
| 2007-07-06 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2007-07-05 | 177 | 177 | 172 | 172 | 5,000 | 1,720 |
| 2007-07-04 | 180 | 180 | 180 | 180 | 14,000 | 1,800 |
| 2007-07-03 | 179 | 180 | 178 | 180 | 8,000 | 1,800 |
| 2007-07-02 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2007-06-29 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2007-06-28 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2007-06-27 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2007-06-26 | 176 | 176 | 175 | 175 | 4,000 | 1,750 |
| 2007-06-25 | 175 | 177 | 175 | 177 | 11,000 | 1,770 |
| 2007-06-22 | 178 | 178 | 176 | 176 | 9,000 | 1,760 |
| 2007-06-21 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2007-06-20 | 180 | 181 | 179 | 180 | 10,000 | 1,800 |
| 2007-06-19 | 178 | 180 | 178 | 178 | 6,000 | 1,780 |
| 2007-06-18 | 181 | 181 | 178 | 178 | 7,000 | 1,780 |
| 2007-06-15 | 176 | 178 | 176 | 177 | 12,000 | 1,770 |
| 2007-06-14 | 180 | 180 | 176 | 177 | 8,000 | 1,770 |
| 2007-06-13 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2007-06-12 | 182 | 182 | 174 | 174 | 9,000 | 1,740 |
| 2007-06-11 | 178 | 178 | 176 | 178 | 6,000 | 1,780 |
| 2007-06-08 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 2007-06-07 | 179 | 180 | 178 | 180 | 10,000 | 1,800 |
| 2007-06-06 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2007-06-05 | 180 | 183 | 180 | 183 | 14,000 | 1,830 |
| 2007-06-04 | 179 | 181 | 179 | 180 | 7,000 | 1,800 |
| 2007-06-01 | 183 | 183 | 179 | 179 | 10,000 | 1,790 |
| 2007-05-31 | 179 | 182 | 178 | 182 | 17,000 | 1,820 |
| 2007-05-30 | 180 | 180 | 178 | 178 | 15,000 | 1,780 |
| 2007-05-29 | 180 | 180 | 179 | 180 | 11,000 | 1,800 |
| 2007-05-28 | 173 | 179 | 173 | 178 | 6,000 | 1,780 |
| 2007-05-25 | 178 | 178 | 170 | 172 | 12,000 | 1,720 |
| 2007-05-24 | 178 | 180 | 177 | 180 | 45,000 | 1,800 |
| 2007-05-23 | 169 | 176 | 169 | 176 | 26,000 | 1,760 |
| 2007-05-22 | 174 | 174 | 167 | 168 | 13,000 | 1,680 |
| 2007-05-21 | 170 | 170 | 170 | 170 | 15,000 | 1,700 |
| 2007-05-18 | 170 | 170 | 165 | 165 | 22,000 | 1,650 |
| 2007-05-17 | 169 | 174 | 166 | 170 | 33,000 | 1,700 |
| 2007-05-16 | 163 | 176 | 156 | 166 | 34,000 | 1,660 |
| 2007-05-15 | 162 | 178 | 157 | 164 | 59,000 | 1,640 |
| 2007-05-14 | 163 | 163 | 153 | 157 | 12,000 | 1,570 |
| 2007-05-11 | 160 | 162 | 155 | 160 | 10,000 | 1,600 |
| 2007-05-10 | 164 | 164 | 153 | 153 | 21,000 | 1,530 |
| 2007-05-09 | 161 | 164 | 160 | 164 | 3,000 | 1,640 |
| 2007-05-08 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2007-05-07 | 165 | 165 | 161 | 161 | 6,000 | 1,610 |
| 2007-05-02 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2007-05-01 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2007-04-27 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2007-04-26 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2007-04-25 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2007-04-24 | 156 | 160 | 156 | 160 | 5,000 | 1,600 |
| 2007-04-23 | 156 | 159 | 156 | 159 | 7,000 | 1,590 |
| 2007-04-20 | 159 | 159 | 158 | 159 | 5,000 | 1,590 |
| 2007-04-19 | 157 | 162 | 155 | 162 | 11,000 | 1,620 |
| 2007-04-18 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2007-04-17 | 158 | 158 | 157 | 157 | 11,000 | 1,570 |
| 2007-04-16 | 162 | 162 | 160 | 160 | 4,000 | 1,600 |
| 2007-04-13 | 165 | 165 | 162 | 162 | 3,000 | 1,620 |
| 2007-04-12 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2007-04-11 | 164 | 167 | 163 | 167 | 8,000 | 1,670 |
| 2007-04-09 | 162 | 164 | 161 | 164 | 7,000 | 1,640 |
| 2007-04-06 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-04-05 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 2007-04-04 | 165 | 166 | 165 | 166 | 3,000 | 1,660 |
| 2007-04-03 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-04-02 | 171 | 171 | 166 | 166 | 8,000 | 1,660 |
| 2007-03-30 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 2007-03-28 | 165 | 166 | 165 | 165 | 24,000 | 1,650 |
| 2007-03-27 | 166 | 172 | 166 | 168 | 9,000 | 1,680 |
| 2007-03-26 | 175 | 176 | 171 | 175 | 21,000 | 1,750 |
| 2007-03-23 | 176 | 177 | 174 | 174 | 23,000 | 1,740 |
| 2007-03-22 | 176 | 176 | 174 | 176 | 11,000 | 1,760 |
| 2007-03-20 | 172 | 174 | 172 | 173 | 6,000 | 1,730 |
| 2007-03-19 | 173 | 175 | 173 | 175 | 4,000 | 1,750 |
| 2007-03-16 | 178 | 178 | 170 | 170 | 17,000 | 1,700 |
| 2007-03-15 | 174 | 175 | 174 | 175 | 4,000 | 1,750 |
| 2007-03-14 | 172 | 174 | 171 | 173 | 22,000 | 1,730 |
| 2007-03-13 | 180 | 180 | 177 | 177 | 23,000 | 1,770 |
| 2007-03-12 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2007-03-09 | 180 | 183 | 178 | 180 | 10,000 | 1,800 |
| 2007-03-08 | 178 | 182 | 178 | 181 | 18,000 | 1,810 |
| 2007-03-07 | 176 | 180 | 176 | 180 | 4,000 | 1,800 |
| 2007-03-06 | 172 | 175 | 170 | 175 | 6,000 | 1,750 |
| 2007-03-05 | 178 | 180 | 171 | 177 | 44,000 | 1,770 |
| 2007-03-02 | 180 | 180 | 180 | 180 | 21,000 | 1,800 |
| 2007-03-01 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2007-02-28 | 177 | 180 | 173 | 180 | 36,000 | 1,800 |
| 2007-02-27 | 183 | 184 | 183 | 184 | 7,000 | 1,840 |
| 2007-02-26 | 183 | 183 | 182 | 183 | 12,000 | 1,830 |
| 2007-02-23 | 180 | 184 | 180 | 183 | 12,000 | 1,830 |
| 2007-02-22 | 181 | 181 | 180 | 180 | 8,000 | 1,800 |
| 2007-02-21 | 180 | 182 | 179 | 182 | 11,000 | 1,820 |
| 2007-02-20 | 175 | 184 | 175 | 179 | 50,000 | 1,790 |
| 2007-02-19 | 179 | 180 | 175 | 180 | 24,000 | 1,800 |
| 2007-02-16 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2007-02-15 | 180 | 180 | 176 | 176 | 10,000 | 1,760 |
| 2007-02-14 | 179 | 180 | 179 | 179 | 5,000 | 1,790 |
| 2007-02-13 | 180 | 180 | 178 | 180 | 18,000 | 1,800 |
| 2007-02-09 | 180 | 180 | 178 | 180 | 9,000 | 1,800 |
| 2007-02-08 | 185 | 185 | 176 | 178 | 47,000 | 1,780 |
| 2007-02-07 | 182 | 183 | 181 | 181 | 19,000 | 1,810 |
| 2007-02-06 | 179 | 194 | 179 | 182 | 132,000 | 1,820 |
| 2007-02-05 | 177 | 178 | 176 | 178 | 17,000 | 1,780 |
| 2007-02-02 | 175 | 176 | 175 | 176 | 3,000 | 1,760 |
| 2007-02-01 | 180 | 180 | 173 | 177 | 37,000 | 1,770 |
| 2007-01-31 | 176 | 179 | 176 | 177 | 5,000 | 1,770 |
| 2007-01-30 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 2007-01-29 | 179 | 179 | 176 | 178 | 15,000 | 1,780 |
| 2007-01-26 | 177 | 178 | 176 | 178 | 24,000 | 1,780 |
| 2007-01-25 | 180 | 180 | 177 | 180 | 12,000 | 1,800 |
| 2007-01-24 | 182 | 184 | 178 | 178 | 25,000 | 1,780 |
| 2007-01-23 | 181 | 181 | 176 | 181 | 22,000 | 1,810 |
| 2007-01-22 | 177 | 179 | 174 | 176 | 36,000 | 1,760 |
| 2007-01-19 | 173 | 174 | 172 | 174 | 14,000 | 1,740 |
| 2007-01-18 | 170 | 173 | 170 | 173 | 48,000 | 1,730 |
| 2007-01-17 | 169 | 170 | 167 | 170 | 14,000 | 1,700 |
| 2007-01-16 | 168 | 169 | 168 | 169 | 21,000 | 1,690 |
| 2007-01-15 | 167 | 168 | 166 | 168 | 12,000 | 1,680 |
| 2007-01-12 | 165 | 168 | 165 | 168 | 15,000 | 1,680 |
| 2007-01-11 | 169 | 169 | 166 | 166 | 4,000 | 1,660 |
| 2007-01-10 | 169 | 169 | 166 | 169 | 10,000 | 1,690 |
| 2007-01-09 | 169 | 169 | 168 | 168 | 3,000 | 1,680 |
| 2007-01-05 | 169 | 169 | 167 | 169 | 7,000 | 1,690 |
| 2007-01-04 | 172 | 172 | 168 | 169 | 9,000 | 1,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
