1782 常磐開発(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	160	160	150	153	12,000	1,530
2011-12-29	157	157	153	153	13,000	1,530
2011-12-28	155	156	155	156	6,000	1,560
2011-12-27	160	160	156	157	18,000	1,570
2011-12-26	159	160	157	160	18,000	1,600
2011-12-22	151	155	151	155	6,000	1,550
2011-12-21	154	155	148	148	11,000	1,480
2011-12-20	146	152	146	152	7,000	1,520
2011-12-19	151	151	146	146	19,000	1,460
2011-12-16	143	150	143	148	65,000	1,480
2011-12-15	143	143	141	141	8,000	1,410
2011-12-14	145	145	140	143	13,000	1,430
2011-12-13	141	145	139	145	13,000	1,450
2011-12-12	139	144	139	141	15,000	1,410
2011-12-09	143	143	141	142	13,000	1,420
2011-12-08	142	145	142	144	14,000	1,440
2011-12-06	140	145	140	145	25,000	1,450
2011-12-05	139	145	139	140	24,000	1,400
2011-12-02	137	137	136	137	19,000	1,370
2011-12-01	136	137	135	135	16,000	1,350
2011-11-30	129	135	129	132	13,000	1,320
2011-11-28	127	128	127	128	7,000	1,280
2011-11-25	124	127	124	127	3,000	1,270
2011-11-24	126	126	126	126	3,000	1,260
2011-11-22	126	128	121	128	21,000	1,280
2011-11-21	123	130	123	130	13,000	1,300
2011-11-18	123	128	123	123	19,000	1,230
2011-11-17	131	131	120	123	67,000	1,230
2011-11-16	138	138	138	138	1,000	1,380
2011-11-15	131	138	131	138	17,000	1,380
2011-11-14	136	136	131	133	16,000	1,330
2011-11-11	139	148	132	132	26,000	1,320
2011-11-10	136	150	136	136	52,000	1,360
2011-11-09	127	136	127	136	12,000	1,360
2011-11-08	127	127	127	127	2,000	1,270
2011-11-07	131	131	124	127	7,000	1,270
2011-11-04	140	140	131	131	9,000	1,310
2011-11-02	120	145	120	140	54,000	1,400
2011-11-01	126	129	124	129	10,000	1,290
2011-10-31	120	120	120	120	4,000	1,200
2011-10-28	119	120	118	120	3,000	1,200
2011-10-27	115	118	115	118	7,000	1,180
2011-10-26	114	116	114	115	14,000	1,150
2011-10-25	114	114	114	114	1,000	1,140
2011-10-24	114	115	114	115	4,000	1,150
2011-10-21	117	118	115	115	9,000	1,150
2011-10-20	119	119	115	115	7,000	1,150
2011-10-19	121	121	121	121	2,000	1,210
2011-10-18	121	121	118	118	5,000	1,180
2011-10-17	122	122	122	122	4,000	1,220
2011-10-14	118	118	118	118	44,000	1,180
2011-10-13	117	118	117	118	11,000	1,180
2011-10-12	118	118	115	115	9,000	1,150
2011-10-11	119	121	115	121	5,000	1,210
2011-10-06	122	122	122	122	2,000	1,220
2011-10-04	116	117	116	117	3,000	1,170
2011-10-03	120	120	115	117	6,000	1,170
2011-09-30	123	123	122	122	7,000	1,220
2011-09-29	114	116	114	116	4,000	1,160
2011-09-26	119	119	119	119	1,000	1,190
2011-09-22	113	117	113	114	35,000	1,140
2011-09-21	125	125	122	122	5,000	1,220
2011-09-20	128	128	125	125	6,000	1,250
2011-09-16	130	130	130	130	3,000	1,300
2011-09-15	130	130	130	130	1,000	1,300
2011-09-14	128	128	127	127	3,000	1,270
2011-09-13	129	129	128	128	3,000	1,280
2011-09-12	129	129	127	127	2,000	1,270
2011-09-09	132	132	129	129	3,000	1,290
2011-09-08	130	135	130	135	2,000	1,350
2011-09-07	140	140	140	140	3,000	1,400
2011-09-02	140	140	140	140	3,000	1,400
2011-09-01	140	140	140	140	4,000	1,400
2011-08-30	137	137	135	135	5,000	1,350
2011-08-29	135	135	135	135	1,000	1,350
2011-08-23	125	128	125	128	4,000	1,280
2011-08-22	130	130	130	130	3,000	1,300
2011-08-19	138	138	135	135	3,000	1,350
2011-08-18	139	139	139	139	7,000	1,390
2011-08-17	142	142	139	139	3,000	1,390
2011-08-16	134	140	134	140	5,000	1,400
2011-08-12	125	131	125	131	4,000	1,310
2011-08-11	115	120	111	120	11,000	1,200
2011-08-10	120	125	120	125	4,000	1,250
2011-08-09	125	125	120	120	5,000	1,200
2011-08-08	130	130	130	130	4,000	1,300
2011-08-02	143	143	143	143	2,000	1,430
2011-08-01	146	148	143	143	18,000	1,430
2011-07-29	136	143	136	143	8,000	1,430
2011-07-28	136	136	136	136	1,000	1,360
2011-07-27	135	135	133	133	2,000	1,330
2011-07-26	135	135	135	135	1,000	1,350
2011-07-25	137	137	137	137	1,000	1,370
2011-07-22	133	136	133	136	2,000	1,360
2011-07-21	133	134	133	134	2,000	1,340
2011-07-20	133	134	133	134	2,000	1,340
2011-07-19	138	138	134	134	6,000	1,340
2011-07-15	140	140	133	138	24,000	1,380
2011-07-14	141	141	141	141	5,000	1,410
2011-07-13	142	142	142	142	10,000	1,420
2011-07-12	138	141	138	141	4,000	1,410
2011-07-11	140	141	140	141	6,000	1,410
2011-07-08	139	140	139	140	4,000	1,400
2011-07-07	138	138	137	137	5,000	1,370
2011-07-06	138	140	137	137	4,000	1,370
2011-07-05	138	138	138	138	1,000	1,380
2011-07-01	144	144	143	143	7,000	1,430
2011-06-30	143	145	143	145	5,000	1,450
2011-06-29	142	146	142	146	8,000	1,460
2011-06-28	144	144	140	143	15,000	1,430
2011-06-27	145	146	145	146	2,000	1,460
2011-06-24	140	140	140	140	1,000	1,400
2011-06-23	142	143	142	143	6,000	1,430
2011-06-22	140	140	140	140	11,000	1,400
2011-06-21	142	143	140	140	13,000	1,400
2011-06-20	142	142	142	142	5,000	1,420
2011-06-17	147	147	140	145	14,000	1,450
2011-06-16	148	148	144	144	3,000	1,440
2011-06-15	142	147	142	145	17,000	1,450
2011-06-14	142	142	142	142	5,000	1,420
2011-06-13	138	140	138	140	7,000	1,400
2011-06-09	140	140	140	140	1,000	1,400
2011-06-08	139	139	139	139	1,000	1,390
2011-06-06	142	142	142	142	1,000	1,420
2011-06-02	146	147	146	147	2,000	1,470
2011-06-01	146	146	141	143	22,000	1,430
2011-05-31	145	148	145	148	6,000	1,480
2011-05-30	147	147	146	146	2,000	1,460
2011-05-27	150	150	150	150	1,000	1,500
2011-05-26	151	151	151	151	1,000	1,510
2011-05-25	153	154	153	154	2,000	1,540
2011-05-24	157	157	155	155	2,000	1,550
2011-05-23	154	168	154	167	12,000	1,670
2011-05-20	150	155	150	150	12,000	1,500
2011-05-19	154	155	154	155	11,000	1,550
2011-05-18	153	155	153	155	14,000	1,550
2011-05-17	150	153	150	153	14,000	1,530
2011-05-13	154	154	153	153	11,000	1,530
2011-05-12	150	155	150	155	19,000	1,550
2011-05-11	158	158	158	158	3,000	1,580
2011-05-10	146	155	146	155	8,000	1,550
2011-05-09	147	147	147	147	1,000	1,470
2011-05-06	144	144	140	140	8,000	1,400
2011-05-02	136	146	136	146	18,000	1,460
2011-04-28	142	145	142	145	14,000	1,450
2011-04-27	143	143	141	142	7,000	1,420
2011-04-26	152	152	140	140	16,000	1,400
2011-04-25	159	159	149	149	29,000	1,490
2011-04-22	161	161	161	161	6,000	1,610
2011-04-21	166	166	163	163	14,000	1,630
2011-04-20	166	169	165	169	15,000	1,690
2011-04-19	164	166	164	165	16,000	1,650
2011-04-18	175	175	170	173	7,000	1,730
2011-04-15	177	177	170	170	13,000	1,700
2011-04-14	170	181	170	180	67,000	1,800
2011-04-13	169	172	168	172	17,000	1,720
2011-04-12	170	174	170	174	5,000	1,740
2011-04-11	170	180	169	170	46,000	1,700
2011-04-08	169	174	167	170	25,000	1,700
2011-04-07	180	180	169	169	23,000	1,690
2011-04-06	171	181	164	180	116,000	1,800
2011-04-05	175	179	165	165	85,000	1,650
2011-04-04	147	180	147	170	247,000	1,700
2011-04-01	147	147	140	143	11,000	1,430
2011-03-31	149	149	146	146	8,000	1,460
2011-03-30	146	151	140	148	26,000	1,480
2011-03-29	140	146	139	146	37,000	1,460
2011-03-28	151	151	145	148	25,000	1,480
2011-03-25	169	169	151	155	93,000	1,550
2011-03-24	185	188	164	175	113,000	1,750
2011-03-23	161	189	161	181	166,000	1,810
2011-03-22	160	170	151	169	171,000	1,690
2011-03-18	129	138	120	135	26,000	1,350
2011-03-17	133	133	115	120	35,000	1,200
2011-03-16	112	140	110	130	40,000	1,300
2011-03-15	171	171	111	137	181,000	1,370
2011-03-14	161	161	156	161	212,000	1,610
2011-03-11	106	111	106	111	7,000	1,110
2011-03-04	111	111	111	111	5,000	1,110
2011-03-02	109	109	109	109	1,000	1,090
2011-03-01	106	108	106	106	4,000	1,060
2011-02-28	108	110	108	110	6,000	1,100
2011-02-25	105	108	105	108	4,000	1,080
2011-02-24	108	108	106	108	4,000	1,080
2011-02-23	109	109	109	109	1,000	1,090
2011-02-21	113	113	113	113	1,000	1,130
2011-02-18	112	113	112	113	7,000	1,130
2011-02-17	108	111	108	111	2,000	1,110
2011-02-15	108	108	105	105	6,000	1,050
2011-02-14	107	108	107	108	6,000	1,080
2011-02-09	108	108	108	108	1,000	1,080
2011-02-08	108	109	108	109	3,000	1,090
2011-02-07	110	110	108	108	3,000	1,080
2011-02-04	107	107	106	106	3,000	1,060
2011-02-03	106	108	106	108	6,000	1,080
2011-02-02	105	108	105	106	20,000	1,060
2011-02-01	114	114	114	114	4,000	1,140
2011-01-31	115	115	114	114	6,000	1,140
2011-01-28	112	115	112	115	9,000	1,150
2011-01-27	114	114	114	114	3,000	1,140
2011-01-26	111	111	111	111	3,000	1,110
2011-01-25	110	110	110	110	3,000	1,100
2011-01-24	109	109	109	109	1,000	1,090
2011-01-20	110	110	110	110	2,000	1,100
2011-01-19	110	110	110	110	2,000	1,100
2011-01-18	113	113	113	113	5,000	1,130
2011-01-13	111	113	111	113	3,000	1,130
2011-01-12	112	112	111	111	2,000	1,110
2011-01-04	121	121	114	114	7,000	1,140

分割・併合履歴： [2017-09-27]1株→0.1株