1782 常磐開発(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 333 | 333 | 328 | 328 | 8,000 | 3,280 |
2014-12-29 | 326 | 333 | 326 | 333 | 30,000 | 3,330 |
2014-12-26 | 321 | 326 | 321 | 326 | 51,000 | 3,260 |
2014-12-25 | 320 | 321 | 315 | 321 | 48,000 | 3,210 |
2014-12-24 | 324 | 325 | 318 | 319 | 26,000 | 3,190 |
2014-12-22 | 317 | 324 | 317 | 324 | 17,000 | 3,240 |
2014-12-19 | 322 | 322 | 315 | 321 | 10,000 | 3,210 |
2014-12-18 | 319 | 320 | 319 | 320 | 12,000 | 3,200 |
2014-12-17 | 314 | 317 | 314 | 315 | 10,000 | 3,150 |
2014-12-16 | 317 | 317 | 307 | 310 | 24,000 | 3,100 |
2014-12-15 | 311 | 322 | 311 | 322 | 31,000 | 3,220 |
2014-12-12 | 312 | 314 | 301 | 311 | 67,000 | 3,110 |
2014-12-11 | 313 | 317 | 313 | 317 | 8,000 | 3,170 |
2014-12-10 | 316 | 319 | 314 | 319 | 51,000 | 3,190 |
2014-12-09 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
2014-12-08 | 322 | 322 | 321 | 321 | 3,000 | 3,210 |
2014-12-04 | 319 | 320 | 319 | 320 | 2,000 | 3,200 |
2014-12-03 | 321 | 322 | 320 | 322 | 10,000 | 3,220 |
2014-12-02 | 318 | 321 | 318 | 321 | 12,000 | 3,210 |
2014-12-01 | 321 | 321 | 320 | 321 | 6,000 | 3,210 |
2014-11-28 | 325 | 325 | 321 | 321 | 37,000 | 3,210 |
2014-11-27 | 328 | 330 | 324 | 324 | 31,000 | 3,240 |
2014-11-26 | 334 | 336 | 332 | 336 | 23,000 | 3,360 |
2014-11-25 | 332 | 335 | 332 | 335 | 39,000 | 3,350 |
2014-11-21 | 327 | 331 | 326 | 331 | 16,000 | 3,310 |
2014-11-20 | 333 | 333 | 328 | 329 | 14,000 | 3,290 |
2014-11-19 | 323 | 335 | 323 | 335 | 112,000 | 3,350 |
2014-11-18 | 318 | 323 | 316 | 323 | 42,000 | 3,230 |
2014-11-17 | 317 | 317 | 309 | 314 | 58,000 | 3,140 |
2014-11-14 | 303 | 330 | 300 | 323 | 464,000 | 3,230 |
2014-11-13 | 275 | 279 | 272 | 279 | 26,000 | 2,790 |
2014-11-12 | 274 | 274 | 270 | 274 | 30,000 | 2,740 |
2014-11-11 | 273 | 274 | 269 | 273 | 58,000 | 2,730 |
2014-11-10 | 268 | 273 | 268 | 273 | 19,000 | 2,730 |
2014-11-07 | 271 | 271 | 265 | 268 | 48,000 | 2,680 |
2014-11-06 | 273 | 275 | 269 | 270 | 44,000 | 2,700 |
2014-11-05 | 276 | 277 | 270 | 273 | 38,000 | 2,730 |
2014-11-04 | 280 | 280 | 270 | 277 | 63,000 | 2,770 |
2014-10-31 | 273 | 276 | 256 | 276 | 191,000 | 2,760 |
2014-10-30 | 277 | 277 | 272 | 272 | 31,000 | 2,720 |
2014-10-29 | 275 | 275 | 269 | 275 | 40,000 | 2,750 |
2014-10-28 | 281 | 281 | 276 | 278 | 19,000 | 2,780 |
2014-10-27 | 291 | 291 | 276 | 285 | 35,000 | 2,850 |
2014-10-24 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
2014-10-22 | 280 | 288 | 280 | 288 | 14,000 | 2,880 |
2014-10-21 | 281 | 285 | 277 | 277 | 25,000 | 2,770 |
2014-10-20 | 266 | 277 | 266 | 275 | 24,000 | 2,750 |
2014-10-17 | 273 | 273 | 258 | 260 | 39,000 | 2,600 |
2014-10-16 | 278 | 278 | 265 | 265 | 52,000 | 2,650 |
2014-10-15 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
2014-10-14 | 285 | 285 | 278 | 280 | 115,000 | 2,800 |
2014-10-10 | 292 | 292 | 283 | 283 | 28,000 | 2,830 |
2014-10-09 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
2014-10-08 | 297 | 298 | 296 | 298 | 10,000 | 2,980 |
2014-10-07 | 299 | 301 | 298 | 301 | 5,000 | 3,010 |
2014-10-06 | 299 | 299 | 298 | 299 | 9,000 | 2,990 |
2014-10-03 | 295 | 297 | 294 | 295 | 9,000 | 2,950 |
2014-10-02 | 305 | 305 | 295 | 295 | 59,000 | 2,950 |
2014-10-01 | 310 | 310 | 306 | 307 | 28,000 | 3,070 |
2014-09-30 | 308 | 308 | 305 | 305 | 5,000 | 3,050 |
2014-09-29 | 304 | 308 | 302 | 308 | 9,000 | 3,080 |
2014-09-26 | 303 | 305 | 303 | 305 | 8,000 | 3,050 |
2014-09-25 | 304 | 304 | 303 | 303 | 8,000 | 3,030 |
2014-09-24 | 305 | 305 | 304 | 304 | 17,000 | 3,040 |
2014-09-22 | 306 | 307 | 305 | 305 | 7,000 | 3,050 |
2014-09-19 | 311 | 311 | 306 | 306 | 17,000 | 3,060 |
2014-09-18 | 308 | 310 | 308 | 309 | 16,000 | 3,090 |
2014-09-17 | 305 | 308 | 305 | 308 | 26,000 | 3,080 |
2014-09-16 | 306 | 306 | 305 | 305 | 18,000 | 3,050 |
2014-09-12 | 310 | 310 | 306 | 308 | 34,000 | 3,080 |
2014-09-11 | 310 | 310 | 308 | 310 | 14,000 | 3,100 |
2014-09-10 | 311 | 311 | 308 | 310 | 23,000 | 3,100 |
2014-09-09 | 314 | 315 | 314 | 314 | 14,000 | 3,140 |
2014-09-08 | 313 | 317 | 313 | 317 | 3,000 | 3,170 |
2014-09-05 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
2014-09-04 | 323 | 323 | 311 | 316 | 37,000 | 3,160 |
2014-09-03 | 318 | 320 | 314 | 320 | 22,000 | 3,200 |
2014-09-02 | 317 | 317 | 316 | 317 | 13,000 | 3,170 |
2014-09-01 | 312 | 315 | 312 | 315 | 101,000 | 3,150 |
2014-08-29 | 310 | 311 | 310 | 310 | 83,000 | 3,100 |
2014-08-28 | 312 | 313 | 311 | 311 | 13,000 | 3,110 |
2014-08-27 | 314 | 315 | 312 | 312 | 15,000 | 3,120 |
2014-08-26 | 319 | 319 | 316 | 316 | 16,000 | 3,160 |
2014-08-25 | 320 | 320 | 317 | 319 | 12,000 | 3,190 |
2014-08-22 | 320 | 322 | 314 | 316 | 16,000 | 3,160 |
2014-08-21 | 317 | 320 | 317 | 320 | 5,000 | 3,200 |
2014-08-20 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
2014-08-19 | 325 | 331 | 316 | 316 | 39,000 | 3,160 |
2014-08-18 | 321 | 327 | 317 | 325 | 64,000 | 3,250 |
2014-08-15 | 311 | 316 | 310 | 313 | 18,000 | 3,130 |
2014-08-14 | 305 | 312 | 305 | 312 | 16,000 | 3,120 |
2014-08-13 | 305 | 309 | 302 | 305 | 122,000 | 3,050 |
2014-08-12 | 329 | 329 | 320 | 328 | 20,000 | 3,280 |
2014-08-11 | 321 | 328 | 321 | 328 | 15,000 | 3,280 |
2014-08-08 | 321 | 321 | 315 | 315 | 29,000 | 3,150 |
2014-08-07 | 318 | 321 | 318 | 321 | 7,000 | 3,210 |
2014-08-06 | 318 | 320 | 318 | 318 | 20,000 | 3,180 |
2014-08-05 | 327 | 327 | 322 | 326 | 5,000 | 3,260 |
2014-08-04 | 317 | 326 | 317 | 326 | 10,000 | 3,260 |
2014-08-01 | 322 | 323 | 320 | 321 | 29,000 | 3,210 |
2014-07-31 | 331 | 331 | 323 | 323 | 20,000 | 3,230 |
2014-07-30 | 329 | 333 | 327 | 332 | 31,000 | 3,320 |
2014-07-29 | 335 | 335 | 328 | 328 | 15,000 | 3,280 |
2014-07-28 | 325 | 335 | 325 | 332 | 38,000 | 3,320 |
2014-07-25 | 324 | 325 | 324 | 325 | 3,000 | 3,250 |
2014-07-24 | 322 | 322 | 319 | 322 | 12,000 | 3,220 |
2014-07-23 | 323 | 323 | 321 | 321 | 12,000 | 3,210 |
2014-07-22 | 318 | 325 | 318 | 322 | 13,000 | 3,220 |
2014-07-18 | 319 | 319 | 318 | 318 | 8,000 | 3,180 |
2014-07-17 | 321 | 323 | 318 | 318 | 10,000 | 3,180 |
2014-07-16 | 321 | 323 | 321 | 321 | 8,000 | 3,210 |
2014-07-15 | 317 | 327 | 315 | 317 | 221,000 | 3,170 |
2014-07-14 | 308 | 317 | 305 | 317 | 14,000 | 3,170 |
2014-07-11 | 312 | 313 | 312 | 313 | 7,000 | 3,130 |
2014-07-10 | 320 | 320 | 314 | 317 | 3,000 | 3,170 |
2014-07-09 | 317 | 319 | 315 | 315 | 6,000 | 3,150 |
2014-07-08 | 317 | 318 | 316 | 318 | 10,000 | 3,180 |
2014-07-07 | 313 | 317 | 311 | 317 | 15,000 | 3,170 |
2014-07-04 | 312 | 313 | 312 | 313 | 3,000 | 3,130 |
2014-07-03 | 309 | 311 | 309 | 311 | 11,000 | 3,110 |
2014-07-02 | 311 | 313 | 309 | 311 | 8,000 | 3,110 |
2014-07-01 | 308 | 310 | 307 | 307 | 22,000 | 3,070 |
2014-06-30 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
2014-06-27 | 308 | 308 | 308 | 308 | 5,000 | 3,080 |
2014-06-25 | 307 | 308 | 307 | 308 | 2,000 | 3,080 |
2014-06-24 | 309 | 312 | 308 | 309 | 21,000 | 3,090 |
2014-06-23 | 315 | 315 | 310 | 310 | 10,000 | 3,100 |
2014-06-20 | 311 | 312 | 309 | 309 | 30,000 | 3,090 |
2014-06-19 | 310 | 312 | 310 | 312 | 3,000 | 3,120 |
2014-06-18 | 314 | 314 | 307 | 310 | 24,000 | 3,100 |
2014-06-17 | 313 | 314 | 313 | 314 | 3,000 | 3,140 |
2014-06-16 | 313 | 319 | 311 | 315 | 23,000 | 3,150 |
2014-06-13 | 312 | 313 | 309 | 311 | 22,000 | 3,110 |
2014-06-12 | 311 | 312 | 310 | 312 | 21,000 | 3,120 |
2014-06-11 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
2014-06-10 | 314 | 314 | 311 | 311 | 10,000 | 3,110 |
2014-06-09 | 313 | 313 | 311 | 313 | 10,000 | 3,130 |
2014-06-06 | 310 | 311 | 308 | 309 | 8,000 | 3,090 |
2014-06-05 | 310 | 310 | 308 | 310 | 3,000 | 3,100 |
2014-06-04 | 308 | 308 | 308 | 308 | 11,000 | 3,080 |
2014-06-03 | 307 | 310 | 307 | 310 | 3,000 | 3,100 |
2014-06-02 | 312 | 312 | 307 | 308 | 7,000 | 3,080 |
2014-05-30 | 313 | 313 | 308 | 308 | 6,000 | 3,080 |
2014-05-29 | 307 | 308 | 307 | 308 | 4,000 | 3,080 |
2014-05-28 | 306 | 312 | 306 | 308 | 12,000 | 3,080 |
2014-05-27 | 314 | 314 | 308 | 308 | 13,000 | 3,080 |
2014-05-26 | 314 | 314 | 308 | 314 | 11,000 | 3,140 |
2014-05-23 | 310 | 312 | 310 | 312 | 13,000 | 3,120 |
2014-05-22 | 307 | 310 | 304 | 310 | 19,000 | 3,100 |
2014-05-21 | 303 | 305 | 303 | 305 | 11,000 | 3,050 |
2014-05-20 | 293 | 303 | 293 | 303 | 12,000 | 3,030 |
2014-05-19 | 298 | 299 | 293 | 298 | 11,000 | 2,980 |
2014-05-16 | 297 | 302 | 290 | 300 | 73,000 | 3,000 |
2014-05-15 | 308 | 309 | 300 | 304 | 19,000 | 3,040 |
2014-05-14 | 306 | 311 | 306 | 310 | 15,000 | 3,100 |
2014-05-13 | 309 | 309 | 301 | 308 | 27,000 | 3,080 |
2014-05-12 | 315 | 315 | 305 | 310 | 35,000 | 3,100 |
2014-05-09 | 307 | 312 | 303 | 311 | 76,000 | 3,110 |
2014-05-08 | 305 | 308 | 302 | 307 | 26,000 | 3,070 |
2014-05-07 | 302 | 306 | 302 | 305 | 13,000 | 3,050 |
2014-05-02 | 309 | 310 | 302 | 302 | 55,000 | 3,020 |
2014-05-01 | 296 | 305 | 296 | 305 | 17,000 | 3,050 |
2014-04-30 | 291 | 297 | 291 | 297 | 9,000 | 2,970 |
2014-04-28 | 295 | 295 | 293 | 293 | 9,000 | 2,930 |
2014-04-25 | 292 | 296 | 292 | 296 | 2,000 | 2,960 |
2014-04-24 | 293 | 293 | 292 | 292 | 2,000 | 2,920 |
2014-04-23 | 297 | 297 | 292 | 294 | 11,000 | 2,940 |
2014-04-22 | 295 | 298 | 292 | 292 | 17,000 | 2,920 |
2014-04-21 | 301 | 301 | 291 | 295 | 14,000 | 2,950 |
2014-04-18 | 297 | 300 | 296 | 300 | 15,000 | 3,000 |
2014-04-17 | 298 | 298 | 297 | 297 | 13,000 | 2,970 |
2014-04-16 | 297 | 299 | 297 | 299 | 9,000 | 2,990 |
2014-04-15 | 295 | 296 | 293 | 296 | 4,000 | 2,960 |
2014-04-14 | 290 | 296 | 290 | 293 | 38,000 | 2,930 |
2014-04-11 | 291 | 296 | 288 | 292 | 38,000 | 2,920 |
2014-04-10 | 302 | 302 | 292 | 292 | 15,000 | 2,920 |
2014-04-09 | 293 | 296 | 293 | 296 | 14,000 | 2,960 |
2014-04-08 | 305 | 305 | 295 | 298 | 40,000 | 2,980 |
2014-04-07 | 311 | 311 | 306 | 306 | 16,000 | 3,060 |
2014-04-04 | 312 | 312 | 311 | 312 | 13,000 | 3,120 |
2014-04-03 | 317 | 317 | 315 | 315 | 9,000 | 3,150 |
2014-04-02 | 312 | 320 | 312 | 315 | 43,000 | 3,150 |
2014-04-01 | 308 | 317 | 307 | 311 | 21,000 | 3,110 |
2014-03-31 | 302 | 309 | 302 | 307 | 17,000 | 3,070 |
2014-03-28 | 299 | 305 | 299 | 300 | 34,000 | 3,000 |
2014-03-27 | 296 | 300 | 296 | 298 | 15,000 | 2,980 |
2014-03-26 | 305 | 309 | 304 | 306 | 138,000 | 3,060 |
2014-03-25 | 308 | 309 | 304 | 305 | 16,000 | 3,050 |
2014-03-24 | 307 | 312 | 306 | 311 | 30,000 | 3,110 |
2014-03-20 | 315 | 315 | 310 | 311 | 31,000 | 3,110 |
2014-03-19 | 315 | 322 | 314 | 318 | 34,000 | 3,180 |
2014-03-18 | 310 | 314 | 310 | 314 | 41,000 | 3,140 |
2014-03-17 | 313 | 317 | 305 | 306 | 74,000 | 3,060 |
2014-03-14 | 316 | 320 | 309 | 313 | 89,000 | 3,130 |
2014-03-13 | 324 | 331 | 321 | 324 | 59,000 | 3,240 |
2014-03-12 | 326 | 332 | 322 | 328 | 68,000 | 3,280 |
2014-03-11 | 324 | 342 | 324 | 328 | 190,000 | 3,280 |
2014-03-10 | 333 | 337 | 321 | 324 | 185,000 | 3,240 |
2014-03-07 | 364 | 369 | 337 | 338 | 545,000 | 3,380 |
2014-03-06 | 356 | 356 | 344 | 356 | 827,000 | 3,560 |
2014-03-05 | 281 | 282 | 274 | 276 | 18,000 | 2,760 |
2014-03-04 | 274 | 274 | 274 | 274 | 3,000 | 2,740 |
2014-03-03 | 278 | 278 | 269 | 274 | 45,000 | 2,740 |
2014-02-28 | 280 | 280 | 275 | 277 | 30,000 | 2,770 |
2014-02-27 | 277 | 280 | 277 | 280 | 12,000 | 2,800 |
2014-02-26 | 277 | 278 | 277 | 278 | 8,000 | 2,780 |
2014-02-25 | 274 | 279 | 274 | 276 | 9,000 | 2,760 |
2014-02-24 | 276 | 283 | 273 | 276 | 22,000 | 2,760 |
2014-02-21 | 274 | 276 | 271 | 276 | 12,000 | 2,760 |
2014-02-20 | 273 | 273 | 268 | 268 | 22,000 | 2,680 |
2014-02-19 | 276 | 278 | 274 | 275 | 10,000 | 2,750 |
2014-02-18 | 276 | 276 | 275 | 275 | 11,000 | 2,750 |
2014-02-17 | 270 | 276 | 264 | 274 | 18,000 | 2,740 |
2014-02-14 | 282 | 284 | 271 | 276 | 22,000 | 2,760 |
2014-02-13 | 281 | 287 | 277 | 277 | 90,000 | 2,770 |
2014-02-12 | 289 | 294 | 287 | 294 | 59,000 | 2,940 |
2014-02-10 | 289 | 289 | 284 | 287 | 32,000 | 2,870 |
2014-02-07 | 278 | 284 | 278 | 284 | 22,000 | 2,840 |
2014-02-06 | 266 | 277 | 266 | 277 | 31,000 | 2,770 |
2014-02-05 | 268 | 269 | 260 | 265 | 39,000 | 2,650 |
2014-02-04 | 256 | 266 | 249 | 252 | 86,000 | 2,520 |
2014-02-03 | 269 | 272 | 266 | 267 | 55,000 | 2,670 |
2014-01-31 | 278 | 280 | 274 | 274 | 19,000 | 2,740 |
2014-01-30 | 275 | 278 | 274 | 276 | 14,000 | 2,760 |
2014-01-29 | 278 | 280 | 278 | 280 | 8,000 | 2,800 |
2014-01-28 | 273 | 279 | 273 | 275 | 11,000 | 2,750 |
2014-01-27 | 274 | 277 | 271 | 277 | 24,000 | 2,770 |
2014-01-24 | 281 | 285 | 275 | 285 | 33,000 | 2,850 |
2014-01-23 | 288 | 288 | 285 | 285 | 20,000 | 2,850 |
2014-01-22 | 285 | 293 | 285 | 288 | 30,000 | 2,880 |
2014-01-21 | 286 | 292 | 285 | 289 | 37,000 | 2,890 |
2014-01-20 | 286 | 286 | 283 | 285 | 23,000 | 2,850 |
2014-01-17 | 283 | 283 | 281 | 283 | 8,000 | 2,830 |
2014-01-16 | 281 | 286 | 279 | 282 | 224,000 | 2,820 |
2014-01-15 | 277 | 280 | 275 | 280 | 28,000 | 2,800 |
2014-01-14 | 271 | 280 | 271 | 275 | 25,000 | 2,750 |
2014-01-10 | 276 | 276 | 272 | 275 | 10,000 | 2,750 |
2014-01-09 | 274 | 275 | 272 | 272 | 15,000 | 2,720 |
2014-01-08 | 276 | 280 | 274 | 276 | 23,000 | 2,760 |
2014-01-07 | 269 | 278 | 268 | 272 | 59,000 | 2,720 |
2014-01-06 | 265 | 266 | 265 | 266 | 17,000 | 2,660 |
分割・併合履歴 : [2017-09-27]1株→0.1株