1782 常磐開発(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2009-12-29 | 108 | 113 | 108 | 113 | 7,000 | 1,130 |
| 2009-12-28 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-12-25 | 114 | 115 | 114 | 114 | 7,000 | 1,140 |
| 2009-12-24 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-12-18 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2009-12-17 | 115 | 118 | 115 | 118 | 4,000 | 1,180 |
| 2009-12-16 | 125 | 125 | 118 | 118 | 5,000 | 1,180 |
| 2009-12-15 | 125 | 125 | 125 | 125 | 11,000 | 1,250 |
| 2009-12-14 | 119 | 125 | 119 | 125 | 3,000 | 1,250 |
| 2009-12-11 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-12-08 | 115 | 115 | 115 | 115 | 9,000 | 1,150 |
| 2009-12-07 | 115 | 115 | 115 | 115 | 22,000 | 1,150 |
| 2009-12-02 | 124 | 124 | 124 | 124 | 5,000 | 1,240 |
| 2009-12-01 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2009-11-30 | 119 | 119 | 119 | 119 | 6,000 | 1,190 |
| 2009-11-27 | 120 | 120 | 117 | 120 | 5,000 | 1,200 |
| 2009-11-26 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-11-18 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 2009-11-12 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2009-11-11 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-11-10 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-11-05 | 113 | 116 | 113 | 116 | 2,000 | 1,160 |
| 2009-11-04 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2009-11-02 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 2009-10-30 | 130 | 130 | 128 | 128 | 8,000 | 1,280 |
| 2009-10-29 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-10-26 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-10-23 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-10-21 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-10-19 | 128 | 128 | 125 | 125 | 4,000 | 1,250 |
| 2009-10-16 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-10-15 | 122 | 123 | 121 | 121 | 4,000 | 1,210 |
| 2009-10-14 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-10-13 | 120 | 128 | 120 | 128 | 2,000 | 1,280 |
| 2009-10-02 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2009-09-30 | 127 | 127 | 127 | 127 | 5,000 | 1,270 |
| 2009-09-29 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-09-25 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2009-09-18 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2009-09-17 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-09-15 | 127 | 128 | 127 | 128 | 4,000 | 1,280 |
| 2009-09-14 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2009-09-10 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2009-09-08 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-09-04 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-09-02 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-09-01 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2009-08-31 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2009-08-28 | 134 | 138 | 134 | 138 | 6,000 | 1,380 |
| 2009-08-27 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-08-24 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-08-18 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2009-08-17 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2009-08-14 | 130 | 130 | 128 | 128 | 2,000 | 1,280 |
| 2009-08-13 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2009-08-12 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2009-08-10 | 126 | 130 | 126 | 130 | 3,000 | 1,300 |
| 2009-08-03 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2009-07-31 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2009-07-28 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-07-24 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-07-23 | 125 | 125 | 115 | 115 | 3,000 | 1,150 |
| 2009-07-21 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-07-17 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 2009-07-15 | 116 | 116 | 116 | 116 | 13,000 | 1,160 |
| 2009-07-14 | 110 | 116 | 110 | 116 | 9,000 | 1,160 |
| 2009-07-08 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2009-07-06 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-07-03 | 114 | 114 | 110 | 114 | 3,000 | 1,140 |
| 2009-07-02 | 116 | 116 | 116 | 116 | 5,000 | 1,160 |
| 2009-07-01 | 116 | 116 | 116 | 116 | 15,000 | 1,160 |
| 2009-06-30 | 111 | 116 | 111 | 116 | 14,000 | 1,160 |
| 2009-06-29 | 110 | 110 | 105 | 105 | 11,000 | 1,050 |
| 2009-06-26 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2009-06-24 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2009-06-18 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2009-06-17 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2009-06-15 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2009-06-12 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2009-06-10 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-06-08 | 100 | 105 | 100 | 105 | 4,000 | 1,050 |
| 2009-06-05 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2009-06-04 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2009-06-02 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2009-06-01 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2009-05-29 | 101 | 103 | 101 | 103 | 7,000 | 1,030 |
| 2009-05-28 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2009-05-26 | 95 | 100 | 95 | 100 | 2,000 | 1,000 |
| 2009-05-22 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-05-18 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2009-05-15 | 91 | 96 | 91 | 96 | 3,000 | 960 |
| 2009-05-07 | 102 | 102 | 102 | 102 | 7,000 | 1,020 |
| 2009-05-01 | 86 | 87 | 86 | 87 | 4,000 | 870 |
| 2009-04-30 | 92 | 92 | 91 | 91 | 8,000 | 910 |
| 2009-04-28 | 90 | 92 | 89 | 92 | 3,000 | 920 |
| 2009-04-27 | 89 | 94 | 89 | 94 | 4,000 | 940 |
| 2009-04-24 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-04-21 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-04-17 | 96 | 96 | 89 | 89 | 6,000 | 890 |
| 2009-04-16 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2009-04-14 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-04-09 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-04-02 | 98 | 98 | 93 | 93 | 2,000 | 930 |
| 2009-04-01 | 100 | 100 | 99 | 99 | 8,000 | 990 |
| 2009-03-31 | 95 | 96 | 95 | 96 | 9,000 | 960 |
| 2009-03-26 | 89 | 95 | 89 | 95 | 2,000 | 950 |
| 2009-03-25 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-03-24 | 90 | 92 | 90 | 92 | 4,000 | 920 |
| 2009-03-23 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-03-19 | 89 | 95 | 89 | 95 | 3,000 | 950 |
| 2009-03-18 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 2009-03-16 | 85 | 87 | 85 | 87 | 3,000 | 870 |
| 2009-03-13 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-03-05 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-03-04 | 89 | 89 | 89 | 89 | 7,000 | 890 |
| 2009-03-02 | 82 | 82 | 82 | 82 | 6,000 | 820 |
| 2009-02-27 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2009-02-26 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2009-02-25 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2009-02-24 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-02-18 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2009-02-16 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-02-12 | 86 | 92 | 85 | 92 | 6,000 | 920 |
| 2009-02-05 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-02-03 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-02-02 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 2009-01-30 | 94 | 94 | 94 | 94 | 10,000 | 940 |
| 2009-01-29 | 91 | 94 | 91 | 94 | 3,000 | 940 |
| 2009-01-28 | 89 | 90 | 89 | 90 | 2,000 | 900 |
| 2009-01-23 | 94 | 94 | 94 | 94 | 9,000 | 940 |
| 2009-01-19 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 2009-01-13 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2009-01-06 | 95 | 95 | 95 | 95 | 9,000 | 950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
