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 |
---|---|---|---|---|---|---|
2013-12-30 | 267 | 267 | 265 | 265 | 26,000 | 2,650 |
2013-12-27 | 260 | 265 | 260 | 265 | 21,000 | 2,650 |
2013-12-26 | 255 | 263 | 255 | 263 | 19,000 | 2,630 |
2013-12-25 | 252 | 256 | 252 | 256 | 13,000 | 2,560 |
2013-12-24 | 253 | 254 | 252 | 252 | 24,000 | 2,520 |
2013-12-20 | 254 | 254 | 253 | 253 | 15,000 | 2,530 |
2013-12-19 | 254 | 255 | 254 | 254 | 9,000 | 2,540 |
2013-12-18 | 254 | 255 | 253 | 255 | 8,000 | 2,550 |
2013-12-17 | 253 | 255 | 253 | 255 | 9,000 | 2,550 |
2013-12-16 | 261 | 261 | 252 | 252 | 29,000 | 2,520 |
2013-12-13 | 257 | 261 | 257 | 261 | 3,000 | 2,610 |
2013-12-12 | 260 | 260 | 256 | 256 | 3,000 | 2,560 |
2013-12-11 | 263 | 263 | 257 | 257 | 11,000 | 2,570 |
2013-12-10 | 261 | 262 | 259 | 262 | 10,000 | 2,620 |
2013-12-09 | 258 | 260 | 257 | 260 | 17,000 | 2,600 |
2013-12-06 | 259 | 259 | 257 | 257 | 12,000 | 2,570 |
2013-12-05 | 260 | 261 | 259 | 259 | 10,000 | 2,590 |
2013-12-04 | 261 | 261 | 258 | 258 | 10,000 | 2,580 |
2013-12-03 | 264 | 264 | 263 | 263 | 4,000 | 2,630 |
2013-12-02 | 263 | 263 | 260 | 263 | 22,000 | 2,630 |
2013-11-29 | 252 | 258 | 252 | 257 | 25,000 | 2,570 |
2013-11-28 | 255 | 255 | 250 | 251 | 51,000 | 2,510 |
2013-11-27 | 260 | 260 | 256 | 256 | 17,000 | 2,560 |
2013-11-26 | 261 | 261 | 260 | 260 | 18,000 | 2,600 |
2013-11-25 | 260 | 264 | 250 | 261 | 14,000 | 2,610 |
2013-11-22 | 263 | 266 | 260 | 260 | 16,000 | 2,600 |
2013-11-21 | 264 | 267 | 259 | 264 | 18,000 | 2,640 |
2013-11-20 | 265 | 265 | 264 | 264 | 5,000 | 2,640 |
2013-11-19 | 260 | 264 | 260 | 264 | 5,000 | 2,640 |
2013-11-18 | 265 | 265 | 259 | 265 | 10,000 | 2,650 |
2013-11-15 | 268 | 268 | 261 | 265 | 23,000 | 2,650 |
2013-11-14 | 263 | 268 | 262 | 268 | 14,000 | 2,680 |
2013-11-13 | 272 | 272 | 262 | 263 | 91,000 | 2,630 |
2013-11-12 | 263 | 272 | 263 | 272 | 48,000 | 2,720 |
2013-11-11 | 268 | 269 | 262 | 265 | 68,000 | 2,650 |
2013-11-08 | 271 | 277 | 268 | 268 | 57,000 | 2,680 |
2013-11-07 | 265 | 272 | 265 | 272 | 66,000 | 2,720 |
2013-11-06 | 262 | 266 | 262 | 265 | 33,000 | 2,650 |
2013-11-05 | 262 | 264 | 260 | 262 | 18,000 | 2,620 |
2013-11-01 | 260 | 262 | 255 | 261 | 47,000 | 2,610 |
2013-10-31 | 258 | 266 | 253 | 256 | 46,000 | 2,560 |
2013-10-30 | 262 | 265 | 251 | 260 | 115,000 | 2,600 |
2013-10-29 | 244 | 275 | 244 | 262 | 134,000 | 2,620 |
2013-10-28 | 242 | 243 | 239 | 243 | 25,000 | 2,430 |
2013-10-25 | 243 | 245 | 238 | 242 | 23,000 | 2,420 |
2013-10-24 | 242 | 245 | 242 | 245 | 15,000 | 2,450 |
2013-10-23 | 248 | 253 | 245 | 246 | 38,000 | 2,460 |
2013-10-22 | 252 | 252 | 247 | 248 | 12,000 | 2,480 |
2013-10-21 | 247 | 253 | 247 | 253 | 39,000 | 2,530 |
2013-10-18 | 240 | 244 | 240 | 244 | 23,000 | 2,440 |
2013-10-17 | 241 | 248 | 241 | 241 | 14,000 | 2,410 |
2013-10-16 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
2013-10-15 | 239 | 240 | 239 | 240 | 10,000 | 2,400 |
2013-10-11 | 236 | 240 | 234 | 239 | 29,000 | 2,390 |
2013-10-10 | 230 | 233 | 230 | 233 | 8,000 | 2,330 |
2013-10-09 | 227 | 229 | 227 | 229 | 20,000 | 2,290 |
2013-10-08 | 226 | 231 | 226 | 227 | 24,000 | 2,270 |
2013-10-07 | 231 | 231 | 230 | 230 | 3,000 | 2,300 |
2013-10-04 | 240 | 240 | 229 | 234 | 44,000 | 2,340 |
2013-10-03 | 229 | 240 | 229 | 240 | 24,000 | 2,400 |
2013-10-02 | 236 | 236 | 230 | 231 | 50,000 | 2,310 |
2013-10-01 | 239 | 239 | 230 | 233 | 117,000 | 2,330 |
2013-09-30 | 244 | 244 | 240 | 243 | 9,000 | 2,430 |
2013-09-27 | 246 | 248 | 241 | 244 | 32,000 | 2,440 |
2013-09-26 | 248 | 248 | 243 | 245 | 17,000 | 2,450 |
2013-09-25 | 253 | 253 | 243 | 243 | 35,000 | 2,430 |
2013-09-24 | 263 | 263 | 252 | 258 | 33,000 | 2,580 |
2013-09-20 | 265 | 270 | 264 | 267 | 34,000 | 2,670 |
2013-09-19 | 268 | 268 | 262 | 268 | 26,000 | 2,680 |
2013-09-18 | 265 | 268 | 262 | 268 | 36,000 | 2,680 |
2013-09-17 | 257 | 264 | 255 | 264 | 56,000 | 2,640 |
2013-09-13 | 255 | 256 | 254 | 256 | 32,000 | 2,560 |
2013-09-12 | 259 | 259 | 251 | 251 | 205,000 | 2,510 |
2013-09-11 | 260 | 262 | 250 | 259 | 75,000 | 2,590 |
2013-09-10 | 244 | 256 | 243 | 255 | 47,000 | 2,550 |
2013-09-09 | 235 | 244 | 235 | 244 | 129,000 | 2,440 |
2013-09-06 | 232 | 232 | 228 | 231 | 11,000 | 2,310 |
2013-09-05 | 235 | 237 | 230 | 230 | 8,000 | 2,300 |
2013-09-04 | 232 | 234 | 232 | 234 | 3,000 | 2,340 |
2013-09-03 | 232 | 236 | 232 | 233 | 18,000 | 2,330 |
2013-09-02 | 237 | 242 | 232 | 236 | 24,000 | 2,360 |
2013-08-30 | 228 | 237 | 228 | 237 | 44,000 | 2,370 |
2013-08-29 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
2013-08-28 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
2013-08-27 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
2013-08-26 | 228 | 228 | 225 | 225 | 4,000 | 2,250 |
2013-08-23 | 228 | 228 | 226 | 226 | 4,000 | 2,260 |
2013-08-22 | 228 | 228 | 224 | 228 | 5,000 | 2,280 |
2013-08-21 | 221 | 229 | 220 | 229 | 26,000 | 2,290 |
2013-08-20 | 223 | 223 | 223 | 223 | 4,000 | 2,230 |
2013-08-19 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
2013-08-16 | 223 | 225 | 222 | 223 | 9,000 | 2,230 |
2013-08-15 | 222 | 225 | 222 | 225 | 8,000 | 2,250 |
2013-08-14 | 222 | 222 | 221 | 221 | 6,000 | 2,210 |
2013-08-13 | 216 | 225 | 216 | 225 | 18,000 | 2,250 |
2013-08-12 | 222 | 222 | 216 | 217 | 26,000 | 2,170 |
2013-08-09 | 218 | 218 | 216 | 216 | 4,000 | 2,160 |
2013-08-08 | 219 | 219 | 218 | 218 | 11,000 | 2,180 |
2013-08-07 | 222 | 222 | 221 | 221 | 3,000 | 2,210 |
2013-08-06 | 224 | 224 | 222 | 222 | 9,000 | 2,220 |
2013-08-05 | 226 | 226 | 226 | 226 | 8,000 | 2,260 |
2013-08-02 | 220 | 220 | 219 | 220 | 41,000 | 2,200 |
2013-08-01 | 220 | 220 | 216 | 220 | 11,000 | 2,200 |
2013-07-31 | 221 | 221 | 220 | 220 | 16,000 | 2,200 |
2013-07-30 | 218 | 220 | 215 | 220 | 6,000 | 2,200 |
2013-07-29 | 222 | 222 | 217 | 217 | 7,000 | 2,170 |
2013-07-26 | 232 | 232 | 225 | 225 | 21,000 | 2,250 |
2013-07-25 | 230 | 233 | 230 | 232 | 24,000 | 2,320 |
2013-07-24 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
2013-07-23 | 235 | 236 | 235 | 236 | 5,000 | 2,360 |
2013-07-22 | 236 | 236 | 235 | 235 | 8,000 | 2,350 |
2013-07-19 | 246 | 246 | 235 | 236 | 13,000 | 2,360 |
2013-07-18 | 240 | 240 | 238 | 240 | 11,000 | 2,400 |
2013-07-17 | 241 | 241 | 240 | 240 | 17,000 | 2,400 |
2013-07-16 | 245 | 245 | 241 | 241 | 6,000 | 2,410 |
2013-07-12 | 239 | 244 | 238 | 240 | 21,000 | 2,400 |
2013-07-11 | 237 | 238 | 232 | 238 | 8,000 | 2,380 |
2013-07-10 | 237 | 240 | 235 | 237 | 29,000 | 2,370 |
2013-07-09 | 236 | 237 | 232 | 237 | 31,000 | 2,370 |
2013-07-08 | 237 | 237 | 232 | 232 | 10,000 | 2,320 |
2013-07-05 | 228 | 235 | 228 | 231 | 16,000 | 2,310 |
2013-07-04 | 226 | 230 | 226 | 228 | 18,000 | 2,280 |
2013-07-03 | 223 | 226 | 223 | 226 | 6,000 | 2,260 |
2013-07-02 | 218 | 220 | 218 | 219 | 29,000 | 2,190 |
2013-07-01 | 214 | 214 | 214 | 214 | 3,000 | 2,140 |
2013-06-28 | 208 | 214 | 208 | 214 | 5,000 | 2,140 |
2013-06-27 | 206 | 208 | 202 | 208 | 9,000 | 2,080 |
2013-06-26 | 208 | 209 | 206 | 206 | 17,000 | 2,060 |
2013-06-25 | 216 | 216 | 210 | 210 | 14,000 | 2,100 |
2013-06-24 | 219 | 219 | 218 | 218 | 3,000 | 2,180 |
2013-06-21 | 220 | 220 | 217 | 220 | 9,000 | 2,200 |
2013-06-20 | 225 | 226 | 221 | 226 | 20,000 | 2,260 |
2013-06-19 | 220 | 225 | 219 | 225 | 54,000 | 2,250 |
2013-06-18 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
2013-06-17 | 216 | 217 | 212 | 217 | 4,000 | 2,170 |
2013-06-14 | 216 | 216 | 211 | 216 | 6,000 | 2,160 |
2013-06-13 | 215 | 215 | 210 | 210 | 6,000 | 2,100 |
2013-06-12 | 206 | 215 | 200 | 215 | 21,000 | 2,150 |
2013-06-11 | 212 | 217 | 208 | 214 | 17,000 | 2,140 |
2013-06-10 | 206 | 215 | 206 | 212 | 17,000 | 2,120 |
2013-06-07 | 218 | 218 | 193 | 200 | 63,000 | 2,000 |
2013-06-06 | 233 | 234 | 220 | 220 | 18,000 | 2,200 |
2013-06-05 | 234 | 237 | 234 | 237 | 9,000 | 2,370 |
2013-06-04 | 222 | 230 | 221 | 230 | 27,000 | 2,300 |
2013-06-03 | 235 | 235 | 228 | 228 | 24,000 | 2,280 |
2013-05-31 | 236 | 237 | 235 | 235 | 7,000 | 2,350 |
2013-05-30 | 243 | 243 | 226 | 232 | 27,000 | 2,320 |
2013-05-29 | 242 | 243 | 242 | 242 | 3,000 | 2,420 |
2013-05-28 | 239 | 240 | 239 | 240 | 2,000 | 2,400 |
2013-05-27 | 240 | 240 | 234 | 240 | 12,000 | 2,400 |
2013-05-24 | 242 | 245 | 240 | 240 | 19,000 | 2,400 |
2013-05-23 | 255 | 255 | 238 | 241 | 58,000 | 2,410 |
2013-05-22 | 255 | 258 | 255 | 256 | 11,000 | 2,560 |
2013-05-21 | 254 | 258 | 254 | 258 | 20,000 | 2,580 |
2013-05-20 | 257 | 259 | 251 | 253 | 49,000 | 2,530 |
2013-05-17 | 250 | 260 | 250 | 258 | 31,000 | 2,580 |
2013-05-16 | 266 | 266 | 233 | 248 | 136,000 | 2,480 |
2013-05-15 | 294 | 295 | 267 | 279 | 96,000 | 2,790 |
2013-05-14 | 281 | 295 | 277 | 293 | 55,000 | 2,930 |
2013-05-13 | 287 | 287 | 280 | 285 | 42,000 | 2,850 |
2013-05-10 | 292 | 292 | 282 | 288 | 11,000 | 2,880 |
2013-05-09 | 288 | 290 | 288 | 289 | 17,000 | 2,890 |
2013-05-08 | 290 | 291 | 288 | 290 | 37,000 | 2,900 |
2013-05-07 | 293 | 294 | 292 | 294 | 17,000 | 2,940 |
2013-05-02 | 293 | 296 | 289 | 289 | 28,000 | 2,890 |
2013-05-01 | 287 | 293 | 287 | 290 | 16,000 | 2,900 |
2013-04-30 | 289 | 290 | 285 | 290 | 7,000 | 2,900 |
2013-04-26 | 294 | 294 | 288 | 289 | 25,000 | 2,890 |
2013-04-25 | 291 | 294 | 290 | 294 | 25,000 | 2,940 |
2013-04-24 | 293 | 294 | 287 | 289 | 44,000 | 2,890 |
2013-04-23 | 294 | 295 | 290 | 290 | 10,000 | 2,900 |
2013-04-22 | 291 | 295 | 291 | 294 | 18,000 | 2,940 |
2013-04-19 | 283 | 289 | 282 | 289 | 18,000 | 2,890 |
2013-04-18 | 288 | 289 | 283 | 283 | 13,000 | 2,830 |
2013-04-17 | 280 | 288 | 280 | 288 | 28,000 | 2,880 |
2013-04-16 | 280 | 288 | 275 | 281 | 27,000 | 2,810 |
2013-04-15 | 291 | 291 | 272 | 285 | 25,000 | 2,850 |
2013-04-12 | 293 | 293 | 287 | 293 | 14,000 | 2,930 |
2013-04-11 | 294 | 295 | 290 | 294 | 27,000 | 2,940 |
2013-04-10 | 288 | 296 | 285 | 294 | 46,000 | 2,940 |
2013-04-09 | 292 | 292 | 283 | 284 | 39,000 | 2,840 |
2013-04-08 | 275 | 291 | 275 | 287 | 57,000 | 2,870 |
2013-04-05 | 281 | 283 | 272 | 273 | 60,000 | 2,730 |
2013-04-04 | 263 | 272 | 260 | 272 | 20,000 | 2,720 |
2013-04-03 | 268 | 274 | 264 | 274 | 26,000 | 2,740 |
2013-04-02 | 256 | 269 | 232 | 268 | 92,000 | 2,680 |
2013-04-01 | 293 | 293 | 264 | 268 | 74,000 | 2,680 |
2013-03-29 | 294 | 295 | 280 | 295 | 73,000 | 2,950 |
2013-03-28 | 303 | 303 | 293 | 295 | 37,000 | 2,950 |
2013-03-27 | 300 | 300 | 295 | 300 | 65,000 | 3,000 |
2013-03-26 | 306 | 313 | 305 | 306 | 62,000 | 3,060 |
2013-03-25 | 304 | 310 | 300 | 305 | 88,000 | 3,050 |
2013-03-22 | 299 | 318 | 299 | 301 | 143,000 | 3,010 |
2013-03-21 | 281 | 292 | 281 | 292 | 79,000 | 2,920 |
2013-03-19 | 280 | 288 | 280 | 288 | 76,000 | 2,880 |
2013-03-18 | 292 | 292 | 278 | 279 | 137,000 | 2,790 |
2013-03-15 | 327 | 333 | 289 | 300 | 444,000 | 3,000 |
2013-03-14 | 327 | 327 | 289 | 327 | 1,358,000 | 3,270 |
2013-03-13 | 243 | 247 | 240 | 247 | 37,000 | 2,470 |
2013-03-12 | 250 | 250 | 243 | 245 | 105,000 | 2,450 |
2013-03-11 | 236 | 249 | 236 | 243 | 156,000 | 2,430 |
2013-03-08 | 236 | 244 | 232 | 234 | 30,000 | 2,340 |
2013-03-07 | 235 | 244 | 234 | 244 | 27,000 | 2,440 |
2013-03-06 | 229 | 232 | 229 | 232 | 13,000 | 2,320 |
2013-03-05 | 224 | 229 | 224 | 229 | 9,000 | 2,290 |
2013-03-04 | 223 | 228 | 223 | 227 | 13,000 | 2,270 |
2013-03-01 | 222 | 225 | 221 | 221 | 15,000 | 2,210 |
2013-02-28 | 221 | 223 | 219 | 223 | 17,000 | 2,230 |
2013-02-27 | 217 | 219 | 217 | 219 | 11,000 | 2,190 |
2013-02-26 | 221 | 221 | 219 | 219 | 11,000 | 2,190 |
2013-02-25 | 223 | 223 | 217 | 221 | 10,000 | 2,210 |
2013-02-22 | 213 | 219 | 213 | 219 | 8,000 | 2,190 |
2013-02-21 | 214 | 214 | 214 | 214 | 9,000 | 2,140 |
2013-02-20 | 211 | 213 | 211 | 213 | 7,000 | 2,130 |
2013-02-19 | 208 | 215 | 208 | 214 | 51,000 | 2,140 |
2013-02-18 | 210 | 219 | 210 | 217 | 13,000 | 2,170 |
2013-02-15 | 224 | 224 | 222 | 222 | 5,000 | 2,220 |
2013-02-14 | 223 | 230 | 223 | 230 | 2,000 | 2,300 |
2013-02-13 | 230 | 235 | 227 | 230 | 19,000 | 2,300 |
2013-02-12 | 249 | 249 | 235 | 242 | 48,000 | 2,420 |
2013-02-08 | 255 | 257 | 253 | 257 | 28,000 | 2,570 |
2013-02-07 | 247 | 252 | 247 | 252 | 12,000 | 2,520 |
2013-02-06 | 253 | 255 | 253 | 255 | 8,000 | 2,550 |
2013-02-05 | 254 | 254 | 253 | 253 | 15,000 | 2,530 |
2013-02-04 | 257 | 257 | 253 | 254 | 22,000 | 2,540 |
2013-02-01 | 255 | 255 | 250 | 253 | 11,000 | 2,530 |
2013-01-31 | 247 | 255 | 247 | 249 | 22,000 | 2,490 |
2013-01-30 | 245 | 249 | 245 | 247 | 11,000 | 2,470 |
2013-01-29 | 248 | 258 | 245 | 245 | 29,000 | 2,450 |
2013-01-28 | 245 | 255 | 245 | 253 | 49,000 | 2,530 |
2013-01-25 | 235 | 244 | 235 | 244 | 17,000 | 2,440 |
2013-01-24 | 233 | 235 | 233 | 235 | 2,000 | 2,350 |
2013-01-23 | 231 | 232 | 230 | 230 | 6,000 | 2,300 |
2013-01-22 | 235 | 235 | 230 | 231 | 21,000 | 2,310 |
2013-01-21 | 232 | 240 | 232 | 235 | 37,000 | 2,350 |
2013-01-18 | 226 | 239 | 226 | 239 | 42,000 | 2,390 |
2013-01-17 | 234 | 234 | 234 | 234 | 6,000 | 2,340 |
2013-01-16 | 240 | 240 | 223 | 235 | 36,000 | 2,350 |
2013-01-15 | 240 | 241 | 238 | 240 | 17,000 | 2,400 |
2013-01-11 | 240 | 241 | 237 | 241 | 27,000 | 2,410 |
2013-01-10 | 247 | 250 | 240 | 245 | 35,000 | 2,450 |
2013-01-09 | 239 | 254 | 237 | 250 | 87,000 | 2,500 |
2013-01-08 | 240 | 247 | 234 | 245 | 40,000 | 2,450 |
2013-01-07 | 237 | 240 | 225 | 240 | 67,000 | 2,400 |
2013-01-04 | 225 | 225 | 218 | 223 | 15,000 | 2,230 |
分割・併合履歴 : [2017-09-27]1株→0.1株