1782 常磐開発(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	113	113	106	108	7,000	1,080
2010-12-29	109	113	109	113	2,000	1,130
2010-12-22	114	114	114	114	1,000	1,140
2010-12-21	108	108	108	108	1,000	1,080
2010-12-20	110	110	110	110	1,000	1,100
2010-12-17	114	114	114	114	10,000	1,140
2010-12-16	110	114	110	114	2,000	1,140
2010-12-15	108	108	108	108	4,000	1,080
2010-12-14	107	108	107	108	3,000	1,080
2010-12-10	105	105	105	105	1,000	1,050
2010-12-09	105	105	105	105	1,000	1,050
2010-12-08	105	105	105	105	1,000	1,050
2010-12-07	104	104	104	104	2,000	1,040
2010-12-06	104	104	104	104	1,000	1,040
2010-12-02	114	114	114	114	5,000	1,140
2010-11-30	103	103	103	103	4,000	1,030
2010-11-29	103	103	103	103	1,000	1,030
2010-11-25	100	100	100	100	1,000	1,000
2010-11-18	103	103	103	103	5,000	1,030
2010-11-17	104	104	103	103	2,000	1,030
2010-11-15	100	100	100	100	3,000	1,000
2010-11-11	101	101	101	101	1,000	1,010
2010-11-10	102	103	100	103	8,000	1,030
2010-11-01	115	115	108	108	6,000	1,080
2010-10-29	108	108	108	108	5,000	1,080
2010-10-28	108	108	108	108	1,000	1,080
2010-10-27	105	105	105	105	1,000	1,050
2010-10-19	105	105	105	105	1,000	1,050
2010-10-18	101	101	101	101	4,000	1,010
2010-10-15	101	101	101	101	1,000	1,010
2010-10-12	101	101	101	101	1,000	1,010
2010-10-08	101	101	101	101	3,000	1,010
2010-10-06	102	102	102	102	1,000	1,020
2010-10-05	102	102	102	102	1,000	1,020
2010-10-04	105	105	105	105	6,000	1,050
2010-10-01	105	105	105	105	5,000	1,050
2010-09-30	103	103	102	102	4,000	1,020
2010-09-29	100	100	100	100	3,000	1,000
2010-09-28	106	106	100	105	15,000	1,050
2010-09-27	110	110	105	105	6,000	1,050
2010-09-21	105	115	105	115	2,000	1,150
2010-09-17	113	113	110	110	6,000	1,100
2010-09-16	111	111	110	110	2,000	1,100
2010-09-10	105	105	105	105	1,000	1,050
2010-09-06	105	105	105	105	1,000	1,050
2010-09-03	110	110	110	110	3,000	1,100
2010-09-01	110	110	110	110	5,000	1,100
2010-08-31	107	107	107	107	6,000	1,070
2010-08-27	105	107	105	107	3,000	1,070
2010-08-19	105	105	105	105	1,000	1,050
2010-08-18	110	110	105	105	5,000	1,050
2010-08-17	107	107	107	107	2,000	1,070
2010-08-12	108	108	108	108	1,000	1,080
2010-08-11	102	102	102	102	1,000	1,020
2010-08-06	103	103	103	103	1,000	1,030
2010-08-05	103	103	103	103	2,000	1,030
2010-08-02	110	110	110	110	5,000	1,100
2010-07-30	107	110	107	110	8,000	1,100
2010-07-29	107	107	107	107	1,000	1,070
2010-07-23	102	102	102	102	1,000	1,020
2010-07-22	102	102	102	102	1,000	1,020
2010-07-16	109	109	109	109	16,000	1,090
2010-07-15	107	109	107	109	3,000	1,090
2010-07-14	107	107	104	104	2,000	1,040
2010-07-12	102	102	98	102	3,000	1,020
2010-07-09	105	105	102	102	4,000	1,020
2010-07-02	110	110	110	110	5,000	1,100
2010-06-30	107	107	107	107	20,000	1,070
2010-06-29	103	107	103	107	3,000	1,070
2010-06-28	100	103	100	103	4,000	1,030
2010-06-25	100	100	100	100	2,000	1,000
2010-06-22	100	100	100	100	1,000	1,000
2010-06-18	103	103	100	100	5,000	1,000
2010-06-17	104	104	103	103	2,000	1,030
2010-06-16	105	105	105	105	2,000	1,050
2010-06-14	103	103	103	103	1,000	1,030
2010-06-11	99	100	99	99	3,000	990
2010-06-08	99	99	96	96	4,000	960
2010-06-07	100	100	100	100	1,000	1,000
2010-06-04	100	100	100	100	1,000	1,000
2010-06-01	102	102	102	102	5,000	1,020
2010-05-31	103	103	102	102	6,000	1,020
2010-05-21	98	98	98	98	1,000	980
2010-05-20	99	99	98	98	2,000	980
2010-05-19	105	105	99	99	11,000	990
2010-05-18	109	109	108	108	5,000	1,080
2010-05-17	106	106	106	106	5,000	1,060
2010-05-14	112	112	112	112	7,000	1,120
2010-05-11	108	108	108	108	1,000	1,080
2010-05-07	108	108	108	108	1,000	1,080
2010-05-06	113	113	113	113	5,000	1,130
2010-04-30	109	110	109	110	7,000	1,100
2010-04-26	109	109	109	109	3,000	1,090
2010-04-23	106	109	106	109	4,000	1,090
2010-04-22	105	105	105	105	1,000	1,050
2010-04-21	104	109	104	107	22,000	1,070
2010-04-19	114	114	114	114	2,000	1,140
2010-04-16	114	114	114	114	3,000	1,140
2010-04-14	110	110	110	110	6,000	1,100
2010-04-13	107	108	107	108	2,000	1,080
2010-04-12	105	105	105	105	1,000	1,050
2010-04-08	104	104	104	104	1,000	1,040
2010-04-01	107	107	107	107	5,000	1,070
2010-03-31	107	107	107	107	6,000	1,070
2010-03-30	107	107	107	107	1,000	1,070
2010-03-29	100	107	100	107	3,000	1,070
2010-03-25	103	105	103	105	3,000	1,050
2010-03-24	103	103	103	103	1,000	1,030
2010-03-23	107	107	107	107	1,000	1,070
2010-03-18	109	109	109	109	4,000	1,090
2010-03-16	107	107	107	107	2,000	1,070
2010-03-10	107	108	107	108	2,000	1,080
2010-03-08	107	107	107	107	2,000	1,070
2010-03-04	107	107	107	107	6,000	1,070
2010-03-02	100	100	98	98	4,000	980
2010-03-01	99	99	99	99	2,000	990
2010-02-26	110	110	93	100	21,000	1,000
2010-02-24	104	104	104	104	1,000	1,040
2010-02-22	104	104	104	104	2,000	1,040
2010-02-19	105	109	105	109	2,000	1,090
2010-02-18	110	110	110	110	4,000	1,100
2010-02-17	101	106	101	106	3,000	1,060
2010-02-15	101	101	100	100	8,000	1,000
2010-02-10	110	110	110	110	12,000	1,100
2010-02-09	103	103	101	101	2,000	1,010
2010-02-08	105	105	105	105	1,000	1,050
2010-02-05	110	110	110	110	3,000	1,100
2010-02-04	113	113	113	113	7,000	1,130
2010-02-03	114	114	113	113	4,000	1,130
2010-02-01	120	120	114	114	6,000	1,140
2010-01-29	112	114	112	114	15,000	1,140
2010-01-28	112	112	112	112	1,000	1,120
2010-01-26	110	110	110	110	2,000	1,100
2010-01-25	110	110	110	110	2,000	1,100
2010-01-22	110	110	105	110	5,000	1,100
2010-01-19	113	113	113	113	8,000	1,130
2010-01-18	117	117	113	113	7,000	1,130
2010-01-15	113	113	113	113	1,000	1,130
2010-01-14	113	113	113	113	6,000	1,130
2010-01-07	113	113	113	113	1,000	1,130
2010-01-06	115	115	113	113	3,000	1,130
2010-01-05	115	115	115	115	7,000	1,150
2010-01-04	113	113	113	113	4,000	1,130

分割・併合履歴： [2017-09-27]1株→0.1株