1782 常磐開発(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2008-12-29 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-12-26 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2008-12-25 | 80 | 81 | 80 | 81 | 3,000 | 810 |
| 2008-12-24 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2008-12-19 | 82 | 82 | 81 | 82 | 3,000 | 820 |
| 2008-12-18 | 89 | 89 | 84 | 84 | 6,000 | 840 |
| 2008-12-15 | 89 | 89 | 89 | 89 | 20,000 | 890 |
| 2008-12-11 | 80 | 90 | 80 | 90 | 13,000 | 900 |
| 2008-12-02 | 93 | 93 | 93 | 93 | 7,000 | 930 |
| 2008-11-28 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 2008-11-27 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-11-26 | 82 | 90 | 82 | 90 | 2,000 | 900 |
| 2008-11-25 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2008-11-18 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2008-11-13 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2008-11-12 | 82 | 82 | 79 | 82 | 13,000 | 820 |
| 2008-11-11 | 82 | 82 | 82 | 82 | 10,000 | 820 |
| 2008-11-06 | 91 | 91 | 90 | 90 | 10,000 | 900 |
| 2008-10-31 | 100 | 100 | 91 | 91 | 18,000 | 910 |
| 2008-10-30 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2008-10-29 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2008-10-27 | 81 | 82 | 80 | 80 | 4,000 | 800 |
| 2008-10-24 | 80 | 80 | 79 | 79 | 3,000 | 790 |
| 2008-10-23 | 81 | 81 | 80 | 80 | 2,000 | 800 |
| 2008-10-22 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2008-10-20 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2008-10-14 | 74 | 84 | 74 | 84 | 7,000 | 840 |
| 2008-10-10 | 60 | 65 | 60 | 65 | 19,000 | 650 |
| 2008-10-09 | 80 | 80 | 66 | 75 | 27,000 | 750 |
| 2008-10-08 | 89 | 89 | 80 | 80 | 10,000 | 800 |
| 2008-10-07 | 95 | 96 | 89 | 96 | 12,000 | 960 |
| 2008-10-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-10-03 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-10-02 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2008-10-01 | 103 | 103 | 103 | 103 | 8,000 | 1,030 |
| 2008-09-30 | 108 | 108 | 108 | 108 | 8,000 | 1,080 |
| 2008-09-26 | 106 | 106 | 105 | 105 | 5,000 | 1,050 |
| 2008-09-22 | 111 | 111 | 106 | 106 | 6,000 | 1,060 |
| 2008-09-19 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2008-09-18 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-09-17 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-09-16 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-09-12 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-09-11 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2008-09-10 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-09-09 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-09-08 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-09-01 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2008-08-29 | 105 | 110 | 105 | 110 | 10,000 | 1,100 |
| 2008-08-28 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-08-27 | 103 | 103 | 102 | 102 | 2,000 | 1,020 |
| 2008-08-26 | 105 | 105 | 103 | 103 | 5,000 | 1,030 |
| 2008-08-25 | 107 | 107 | 105 | 105 | 2,000 | 1,050 |
| 2008-08-22 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2008-08-20 | 102 | 112 | 102 | 112 | 4,000 | 1,120 |
| 2008-08-19 | 110 | 110 | 106 | 106 | 3,000 | 1,060 |
| 2008-08-18 | 95 | 106 | 95 | 106 | 62,000 | 1,060 |
| 2008-08-15 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-08-13 | 122 | 122 | 112 | 112 | 3,000 | 1,120 |
| 2008-08-07 | 117 | 120 | 117 | 117 | 16,000 | 1,170 |
| 2008-08-06 | 130 | 130 | 115 | 121 | 20,000 | 1,210 |
| 2008-08-05 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2008-08-04 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2008-08-01 | 145 | 145 | 131 | 131 | 17,000 | 1,310 |
| 2008-07-31 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-07-25 | 131 | 133 | 131 | 133 | 3,000 | 1,330 |
| 2008-07-24 | 137 | 137 | 135 | 135 | 2,000 | 1,350 |
| 2008-07-23 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2008-07-22 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2008-07-18 | 154 | 154 | 154 | 154 | 4,000 | 1,540 |
| 2008-07-17 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2008-07-16 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2008-07-15 | 160 | 160 | 159 | 159 | 14,000 | 1,590 |
| 2008-07-07 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2008-07-04 | 159 | 160 | 159 | 160 | 3,000 | 1,600 |
| 2008-07-03 | 157 | 160 | 157 | 160 | 2,000 | 1,600 |
| 2008-07-02 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2008-07-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-06-30 | 155 | 155 | 150 | 150 | 22,000 | 1,500 |
| 2008-06-27 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2008-06-25 | 147 | 157 | 147 | 157 | 3,000 | 1,570 |
| 2008-06-24 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-06-23 | 141 | 157 | 141 | 157 | 7,000 | 1,570 |
| 2008-06-18 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2008-06-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-06-16 | 166 | 167 | 150 | 156 | 20,000 | 1,560 |
| 2008-06-13 | 154 | 154 | 151 | 151 | 2,000 | 1,510 |
| 2008-06-12 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-06-11 | 140 | 155 | 140 | 155 | 4,000 | 1,550 |
| 2008-06-09 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-06-05 | 148 | 157 | 148 | 156 | 7,000 | 1,560 |
| 2008-06-04 | 148 | 150 | 148 | 150 | 4,000 | 1,500 |
| 2008-06-03 | 141 | 148 | 141 | 148 | 5,000 | 1,480 |
| 2008-06-02 | 142 | 144 | 142 | 144 | 7,000 | 1,440 |
| 2008-05-30 | 143 | 146 | 136 | 142 | 18,000 | 1,420 |
| 2008-05-29 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2008-05-26 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-05-22 | 143 | 143 | 140 | 140 | 2,000 | 1,400 |
| 2008-05-21 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2008-05-20 | 131 | 140 | 130 | 140 | 6,000 | 1,400 |
| 2008-05-19 | 126 | 130 | 126 | 130 | 4,000 | 1,300 |
| 2008-05-16 | 137 | 137 | 132 | 135 | 6,000 | 1,350 |
| 2008-05-15 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2008-05-14 | 125 | 125 | 124 | 124 | 4,000 | 1,240 |
| 2008-05-12 | 121 | 124 | 121 | 124 | 2,000 | 1,240 |
| 2008-05-09 | 132 | 135 | 132 | 135 | 2,000 | 1,350 |
| 2008-05-08 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2008-05-07 | 131 | 131 | 131 | 131 | 6,000 | 1,310 |
| 2008-05-02 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2008-04-28 | 125 | 127 | 125 | 127 | 8,000 | 1,270 |
| 2008-04-24 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2008-04-23 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-04-21 | 125 | 128 | 125 | 128 | 7,000 | 1,280 |
| 2008-04-18 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2008-04-17 | 122 | 127 | 122 | 126 | 3,000 | 1,260 |
| 2008-04-11 | 119 | 121 | 118 | 121 | 8,000 | 1,210 |
| 2008-04-09 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2008-04-07 | 121 | 122 | 121 | 121 | 5,000 | 1,210 |
| 2008-04-04 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2008-04-01 | 126 | 126 | 124 | 124 | 11,000 | 1,240 |
| 2008-03-31 | 131 | 131 | 120 | 121 | 23,000 | 1,210 |
| 2008-03-28 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-03-26 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2008-03-25 | 131 | 134 | 130 | 134 | 3,000 | 1,340 |
| 2008-03-24 | 131 | 131 | 130 | 130 | 2,000 | 1,300 |
| 2008-03-21 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-03-18 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2008-03-17 | 129 | 130 | 124 | 124 | 18,000 | 1,240 |
| 2008-03-13 | 130 | 130 | 129 | 129 | 2,000 | 1,290 |
| 2008-03-12 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2008-03-11 | 135 | 135 | 129 | 130 | 4,000 | 1,300 |
| 2008-03-10 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2008-03-03 | 150 | 150 | 145 | 145 | 6,000 | 1,450 |
| 2008-02-29 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2008-02-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-02-18 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2008-02-01 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2008-01-31 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2008-01-28 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2008-01-25 | 137 | 147 | 137 | 147 | 3,000 | 1,470 |
| 2008-01-24 | 135 | 137 | 135 | 137 | 2,000 | 1,370 |
| 2008-01-23 | 124 | 132 | 124 | 132 | 8,000 | 1,320 |
| 2008-01-21 | 138 | 138 | 125 | 130 | 6,000 | 1,300 |
| 2008-01-18 | 125 | 128 | 125 | 128 | 4,000 | 1,280 |
| 2008-01-17 | 123 | 123 | 120 | 120 | 3,000 | 1,200 |
| 2008-01-16 | 121 | 123 | 120 | 123 | 12,000 | 1,230 |
| 2008-01-15 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2008-01-09 | 138 | 138 | 137 | 137 | 11,000 | 1,370 |
| 2008-01-07 | 150 | 150 | 136 | 136 | 9,000 | 1,360 |
| 2008-01-04 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
