1. HOME >
  2. 株価時系列 >
  3. 1782 >
  4. 2012年

1782 常磐開発(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2822322321522010,0002,200
2012-12-2721922821922313,0002,230
2012-12-262212212212215,0002,210
2012-12-252222222192217,0002,210
2012-12-2121922021421814,0002,180
2012-12-2022622621721721,0002,170
2012-12-1922422522122425,0002,240
2012-12-1822122121922120,0002,210
2012-12-1722822821322028,0002,200
2012-12-1421221321221320,0002,130
2012-12-132072072062075,0002,070
2012-12-1220821520621511,0002,150
2012-12-112082092082092,0002,090
2012-12-1021221420520739,0002,070
2012-12-0720520820520810,0002,080
2012-12-062112112092093,0002,090
2012-12-052132132132132,0002,130
2012-12-042142142102104,0002,100
2012-12-0321921921321812,0002,180
2012-11-302192192192196,0002,190
2012-11-2921322021321942,0002,190
2012-11-282072142062148,0002,140
2012-11-2620720820720710,0002,070
2012-11-222132132092096,0002,090
2012-11-2121221821221810,0002,180
2012-11-2020321020121012,0002,100
2012-11-192092132032039,0002,030
2012-11-162082082082082,0002,080
2012-11-152042092042047,0002,040
2012-11-1420521120321130,0002,110
2012-11-1321922220120541,0002,050
2012-11-1221622221621857,0002,180
2012-11-0920421620421639,0002,160
2012-11-0820520920520949,0002,090
2012-11-072002052002044,0002,040
2012-11-062002002002003,0002,000
2012-11-0519520519520520,0002,050
2012-11-021992031992035,0002,030
2012-11-0120120219720217,0002,020
2012-10-311992021942029,0002,020
2012-10-3019420419420016,0002,000
2012-10-292032031941948,0001,940
2012-10-2619320019320034,0002,000
2012-10-2518419318219319,0001,930
2012-10-241831841821846,0001,840
2012-10-2318218818218311,0001,830
2012-10-221801801801803,0001,800
2012-10-191801821801822,0001,820
2012-10-181811821801826,0001,820
2012-10-1718919218018245,0001,820
2012-10-161881981881989,0001,980
2012-10-1518018818018811,0001,880
2012-10-121791821781826,0001,820
2012-10-1118018418018417,0001,840
2012-10-0917918217518228,0001,820
2012-10-051841841821824,0001,820
2012-10-041871901841845,0001,840
2012-10-031871871871873,0001,870
2012-10-0218018817517917,0001,790
2012-10-011801801751756,0001,750
2012-09-2817618117518117,0001,810
2012-09-271771771741757,0001,750
2012-09-2618018517518069,0001,800
2012-09-251811851811848,0001,840
2012-09-2117118017018018,0001,800
2012-09-201731731721737,0001,730
2012-09-191801801751755,0001,750
2012-09-181791791751754,0001,750
2012-09-141811821811819,0001,810
2012-09-131831861831859,0001,850
2012-09-1217818517518526,0001,850
2012-09-1119919918018074,0001,800
2012-09-10185208185202202,0002,020
2012-09-071721721721721,0001,720
2012-09-051661661661661,0001,660
2012-09-0416616816616820,0001,680
2012-08-311801801731737,0001,730
2012-08-291751801751805,0001,800
2012-08-2818218217317526,0001,750
2012-08-271701741701746,0001,740
2012-08-2417117616817121,0001,710
2012-08-2318018018018011,0001,800
2012-08-2217718017518010,0001,800
2012-08-211711751711753,0001,750
2012-08-201711801711717,0001,710
2012-08-171761761751756,0001,750
2012-08-161801801761762,0001,760
2012-08-151811811811811,0001,810
2012-08-141781811781812,0001,810
2012-08-131751771731775,0001,770
2012-08-1017419417418549,0001,850
2012-08-091671751671758,0001,750
2012-08-081701721701725,0001,720
2012-08-071741741651655,0001,650
2012-08-0616016915516910,0001,690
2012-08-031551701551705,0001,700
2012-08-011631631631634,0001,630
2012-07-311641641641645,0001,640
2012-07-301651661641643,0001,640
2012-07-271601611601612,0001,610
2012-07-261581611581613,0001,610
2012-07-251581581581582,0001,580
2012-07-241591591591591,0001,590
2012-07-231641671621625,0001,620
2012-07-201741741671674,0001,670
2012-07-191701711631718,0001,710
2012-07-181671671631636,0001,630
2012-07-171661691661685,0001,680
2012-07-131621671621667,0001,660
2012-07-121601621561629,0001,620
2012-07-111641641611615,0001,610
2012-07-101631631611617,0001,610
2012-07-091691691661668,0001,660
2012-07-051721741711747,0001,740
2012-07-0417517717217713,0001,770
2012-07-0317317817017823,0001,780
2012-07-021751751731735,0001,730
2012-06-2916016816016813,0001,680
2012-06-2816016015916014,0001,600
2012-06-2715816015716020,0001,600
2012-06-261671671671672,0001,670
2012-06-2516417216417217,0001,720
2012-06-2215716415716410,0001,640
2012-06-2115315915215912,0001,590
2012-06-201541551531537,0001,530
2012-06-191571571531536,0001,530
2012-06-1815715715115321,0001,530
2012-06-1516216215316041,0001,600
2012-06-141631631631633,0001,630
2012-06-131651651651656,0001,650
2012-06-1216617416617411,0001,740
2012-06-111571571571572,0001,570
2012-06-0816216215716211,0001,620
2012-06-071521601521605,0001,600
2012-06-0615315415215210,0001,520
2012-06-0515215515015318,0001,530
2012-06-0416016015015129,0001,510
2012-06-011671671671673,0001,670
2012-05-311631631601604,0001,600
2012-05-3016716715816510,0001,650
2012-05-291571571571573,0001,570
2012-05-281551601551575,0001,570
2012-05-251671671651657,0001,650
2012-05-2416616916516516,0001,650
2012-05-2316917116317112,0001,710
2012-05-2216317416317333,0001,730
2012-05-2116316315916316,0001,630
2012-05-1816016015315731,0001,570
2012-05-1715716515616527,0001,650
2012-05-1615416314815593,0001,550
2012-05-15179187170179115,0001,790
2012-05-1421221320020233,0002,020
2012-05-1121722121321410,0002,140
2012-05-1021022521021647,0002,160
2012-05-092082182082093,0002,090
2012-05-0821921920821220,0002,120
2012-05-0722222221021110,0002,110
2012-05-022232272222226,0002,220
2012-05-012212222212227,0002,220
2012-04-272372372292299,0002,290
2012-04-2623524022723723,0002,370
2012-04-2522325022323063,0002,300
2012-04-242132202132206,0002,200
2012-04-232092132092118,0002,110
2012-04-202062102062105,0002,100
2012-04-1921521620921417,0002,140
2012-04-1821922221721919,0002,190
2012-04-172212212172177,0002,170
2012-04-1621822221721949,0002,190
2012-04-1323523723023415,0002,340
2012-04-122352352232296,0002,290
2012-04-1122022822022813,0002,280
2012-04-1023023022022018,0002,200
2012-04-0622522621422327,0002,230
2012-04-0522623022023033,0002,300
2012-04-0423823822722910,0002,290
2012-04-0323823823523813,0002,380
2012-04-0224424423523918,0002,390
2012-03-3024624724424547,0002,450
2012-03-2923224423224454,0002,440
2012-03-2823723722822842,0002,280
2012-03-2724525023623677,0002,360
2012-03-2624824923724597,0002,450
2012-03-23249250238245165,0002,450
2012-03-222512802492561,331,0002,560
2012-03-2121021020320611,0002,060
2012-03-1920921020621013,0002,100
2012-03-1620121020121034,0002,100
2012-03-1521421418620259,0002,020
2012-03-14219224214214126,0002,140
2012-03-13204219200213127,0002,130
2012-03-12190205186195175,0001,950
2012-03-0917718017017523,0001,750
2012-03-0816816916516917,0001,690
2012-03-0716717016416618,0001,660
2012-03-0616916915916254,0001,620
2012-03-0517917916517054,0001,700
2012-03-0217817816517585,0001,750
2012-03-0117417616817629,0001,760
2012-02-2918018017617611,0001,760
2012-02-281811811761809,0001,800
2012-02-2718018017617914,0001,790
2012-02-2418718718018010,0001,800
2012-02-2318418718318417,0001,840
2012-02-221791891791897,0001,890
2012-02-211751821721829,0001,820
2012-02-2018118217517540,0001,750
2012-02-1718718718418434,0001,840
2012-02-161891891871874,0001,870
2012-02-1519219218618822,0001,880
2012-02-1418619718519119,0001,910
2012-02-1320320518318891,0001,880
2012-02-1019520219319996,0001,990
2012-02-0919019419019422,0001,940
2012-02-0818518718218729,0001,870
2012-02-071911941881887,0001,880
2012-02-0619119318718732,0001,870
2012-02-0317818617818623,0001,860
2012-02-0217817917717913,0001,790
2012-02-0118518517817815,0001,780
2012-01-3118018317218130,0001,810
2012-01-3018118218018012,0001,800
2012-01-2718618618318610,0001,860
2012-01-2619019018218623,0001,860
2012-01-2519219218619020,0001,900
2012-01-2419220018319546,0001,950
2012-01-2318920218618782,0001,870
2012-01-2018819018318933,0001,890
2012-01-1918319217219258,0001,920
2012-01-1819719718418788,0001,870
2012-01-17172184167184100,0001,840
2012-01-1617417516717038,0001,700
2012-01-1317318016617446,0001,740
2012-01-1217117517017529,0001,750
2012-01-1116417816417382,0001,730
2012-01-1015616315616320,0001,630
2012-01-061541561531538,0001,530
2012-01-0515415414915414,0001,540
2012-01-0414915814915412,0001,540

分割・併合履歴 ： [2017-09-27]1株→0.1株