1782 常磐開発(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3026726726526526,0002,650
2013-12-2726026526026521,0002,650
2013-12-2625526325526319,0002,630
2013-12-2525225625225613,0002,560
2013-12-2425325425225224,0002,520
2013-12-2025425425325315,0002,530
2013-12-192542552542549,0002,540
2013-12-182542552532558,0002,550
2013-12-172532552532559,0002,550
2013-12-1626126125225229,0002,520
2013-12-132572612572613,0002,610
2013-12-122602602562563,0002,560
2013-12-1126326325725711,0002,570
2013-12-1026126225926210,0002,620
2013-12-0925826025726017,0002,600
2013-12-0625925925725712,0002,570
2013-12-0526026125925910,0002,590
2013-12-0426126125825810,0002,580
2013-12-032642642632634,0002,630
2013-12-0226326326026322,0002,630
2013-11-2925225825225725,0002,570
2013-11-2825525525025151,0002,510
2013-11-2726026025625617,0002,560
2013-11-2626126126026018,0002,600
2013-11-2526026425026114,0002,610
2013-11-2226326626026016,0002,600
2013-11-2126426725926418,0002,640
2013-11-202652652642645,0002,640
2013-11-192602642602645,0002,640
2013-11-1826526525926510,0002,650
2013-11-1526826826126523,0002,650
2013-11-1426326826226814,0002,680
2013-11-1327227226226391,0002,630
2013-11-1226327226327248,0002,720
2013-11-1126826926226568,0002,650
2013-11-0827127726826857,0002,680
2013-11-0726527226527266,0002,720
2013-11-0626226626226533,0002,650
2013-11-0526226426026218,0002,620
2013-11-0126026225526147,0002,610
2013-10-3125826625325646,0002,560
2013-10-30262265251260115,0002,600
2013-10-29244275244262134,0002,620
2013-10-2824224323924325,0002,430
2013-10-2524324523824223,0002,420
2013-10-2424224524224515,0002,450
2013-10-2324825324524638,0002,460
2013-10-2225225224724812,0002,480
2013-10-2124725324725339,0002,530
2013-10-1824024424024423,0002,440
2013-10-1724124824124114,0002,410
2013-10-162392392392391,0002,390
2013-10-1523924023924010,0002,400
2013-10-1123624023423929,0002,390
2013-10-102302332302338,0002,330
2013-10-0922722922722920,0002,290
2013-10-0822623122622724,0002,270
2013-10-072312312302303,0002,300
2013-10-0424024022923444,0002,340
2013-10-0322924022924024,0002,400
2013-10-0223623623023150,0002,310
2013-10-01239239230233117,0002,330
2013-09-302442442402439,0002,430
2013-09-2724624824124432,0002,440
2013-09-2624824824324517,0002,450
2013-09-2525325324324335,0002,430
2013-09-2426326325225833,0002,580
2013-09-2026527026426734,0002,670
2013-09-1926826826226826,0002,680
2013-09-1826526826226836,0002,680
2013-09-1725726425526456,0002,640
2013-09-1325525625425632,0002,560
2013-09-12259259251251205,0002,510
2013-09-1126026225025975,0002,590
2013-09-1024425624325547,0002,550
2013-09-09235244235244129,0002,440
2013-09-0623223222823111,0002,310
2013-09-052352372302308,0002,300
2013-09-042322342322343,0002,340
2013-09-0323223623223318,0002,330
2013-09-0223724223223624,0002,360
2013-08-3022823722823744,0002,370
2013-08-292252252252253,0002,250
2013-08-282252252252254,0002,250
2013-08-272262262262261,0002,260
2013-08-262282282252254,0002,250
2013-08-232282282262264,0002,260
2013-08-222282282242285,0002,280
2013-08-2122122922022926,0002,290
2013-08-202232232232234,0002,230
2013-08-192232232232231,0002,230
2013-08-162232252222239,0002,230
2013-08-152222252222258,0002,250
2013-08-142222222212216,0002,210
2013-08-1321622521622518,0002,250
2013-08-1222222221621726,0002,170
2013-08-092182182162164,0002,160
2013-08-0821921921821811,0002,180
2013-08-072222222212213,0002,210
2013-08-062242242222229,0002,220
2013-08-052262262262268,0002,260
2013-08-0222022021922041,0002,200
2013-08-0122022021622011,0002,200
2013-07-3122122122022016,0002,200
2013-07-302182202152206,0002,200
2013-07-292222222172177,0002,170
2013-07-2623223222522521,0002,250
2013-07-2523023323023224,0002,320
2013-07-242302302302301,0002,300
2013-07-232352362352365,0002,360
2013-07-222362362352358,0002,350
2013-07-1924624623523613,0002,360
2013-07-1824024023824011,0002,400
2013-07-1724124124024017,0002,400
2013-07-162452452412416,0002,410
2013-07-1223924423824021,0002,400
2013-07-112372382322388,0002,380
2013-07-1023724023523729,0002,370
2013-07-0923623723223731,0002,370
2013-07-0823723723223210,0002,320
2013-07-0522823522823116,0002,310
2013-07-0422623022622818,0002,280
2013-07-032232262232266,0002,260
2013-07-0221822021821929,0002,190
2013-07-012142142142143,0002,140
2013-06-282082142082145,0002,140
2013-06-272062082022089,0002,080
2013-06-2620820920620617,0002,060
2013-06-2521621621021014,0002,100
2013-06-242192192182183,0002,180
2013-06-212202202172209,0002,200
2013-06-2022522622122620,0002,260
2013-06-1922022521922554,0002,250
2013-06-182202202202204,0002,200
2013-06-172162172122174,0002,170
2013-06-142162162112166,0002,160
2013-06-132152152102106,0002,100
2013-06-1220621520021521,0002,150
2013-06-1121221720821417,0002,140
2013-06-1020621520621217,0002,120
2013-06-0721821819320063,0002,000
2013-06-0623323422022018,0002,200
2013-06-052342372342379,0002,370
2013-06-0422223022123027,0002,300
2013-06-0323523522822824,0002,280
2013-05-312362372352357,0002,350
2013-05-3024324322623227,0002,320
2013-05-292422432422423,0002,420
2013-05-282392402392402,0002,400
2013-05-2724024023424012,0002,400
2013-05-2424224524024019,0002,400
2013-05-2325525523824158,0002,410
2013-05-2225525825525611,0002,560
2013-05-2125425825425820,0002,580
2013-05-2025725925125349,0002,530
2013-05-1725026025025831,0002,580
2013-05-16266266233248136,0002,480
2013-05-1529429526727996,0002,790
2013-05-1428129527729355,0002,930
2013-05-1328728728028542,0002,850
2013-05-1029229228228811,0002,880
2013-05-0928829028828917,0002,890
2013-05-0829029128829037,0002,900
2013-05-0729329429229417,0002,940
2013-05-0229329628928928,0002,890
2013-05-0128729328729016,0002,900
2013-04-302892902852907,0002,900
2013-04-2629429428828925,0002,890
2013-04-2529129429029425,0002,940
2013-04-2429329428728944,0002,890
2013-04-2329429529029010,0002,900
2013-04-2229129529129418,0002,940
2013-04-1928328928228918,0002,890
2013-04-1828828928328313,0002,830
2013-04-1728028828028828,0002,880
2013-04-1628028827528127,0002,810
2013-04-1529129127228525,0002,850
2013-04-1229329328729314,0002,930
2013-04-1129429529029427,0002,940
2013-04-1028829628529446,0002,940
2013-04-0929229228328439,0002,840
2013-04-0827529127528757,0002,870
2013-04-0528128327227360,0002,730
2013-04-0426327226027220,0002,720
2013-04-0326827426427426,0002,740
2013-04-0225626923226892,0002,680
2013-04-0129329326426874,0002,680
2013-03-2929429528029573,0002,950
2013-03-2830330329329537,0002,950
2013-03-2730030029530065,0003,000
2013-03-2630631330530662,0003,060
2013-03-2530431030030588,0003,050
2013-03-22299318299301143,0003,010
2013-03-2128129228129279,0002,920
2013-03-1928028828028876,0002,880
2013-03-18292292278279137,0002,790
2013-03-15327333289300444,0003,000
2013-03-143273272893271,358,0003,270
2013-03-1324324724024737,0002,470
2013-03-12250250243245105,0002,450
2013-03-11236249236243156,0002,430
2013-03-0823624423223430,0002,340
2013-03-0723524423424427,0002,440
2013-03-0622923222923213,0002,320
2013-03-052242292242299,0002,290
2013-03-0422322822322713,0002,270
2013-03-0122222522122115,0002,210
2013-02-2822122321922317,0002,230
2013-02-2721721921721911,0002,190
2013-02-2622122121921911,0002,190
2013-02-2522322321722110,0002,210
2013-02-222132192132198,0002,190
2013-02-212142142142149,0002,140
2013-02-202112132112137,0002,130
2013-02-1920821520821451,0002,140
2013-02-1821021921021713,0002,170
2013-02-152242242222225,0002,220
2013-02-142232302232302,0002,300
2013-02-1323023522723019,0002,300
2013-02-1224924923524248,0002,420
2013-02-0825525725325728,0002,570
2013-02-0724725224725212,0002,520
2013-02-062532552532558,0002,550
2013-02-0525425425325315,0002,530
2013-02-0425725725325422,0002,540
2013-02-0125525525025311,0002,530
2013-01-3124725524724922,0002,490
2013-01-3024524924524711,0002,470
2013-01-2924825824524529,0002,450
2013-01-2824525524525349,0002,530
2013-01-2523524423524417,0002,440
2013-01-242332352332352,0002,350
2013-01-232312322302306,0002,300
2013-01-2223523523023121,0002,310
2013-01-2123224023223537,0002,350
2013-01-1822623922623942,0002,390
2013-01-172342342342346,0002,340
2013-01-1624024022323536,0002,350
2013-01-1524024123824017,0002,400
2013-01-1124024123724127,0002,410
2013-01-1024725024024535,0002,450
2013-01-0923925423725087,0002,500
2013-01-0824024723424540,0002,450
2013-01-0723724022524067,0002,400
2013-01-0422522521822315,0002,230

分割・併合履歴 : [2017-09-27]1株→0.1株