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
2014-12-303333333283288,0003,280
2014-12-2932633332633330,0003,330
2014-12-2632132632132651,0003,260
2014-12-2532032131532148,0003,210
2014-12-2432432531831926,0003,190
2014-12-2231732431732417,0003,240
2014-12-1932232231532110,0003,210
2014-12-1831932031932012,0003,200
2014-12-1731431731431510,0003,150
2014-12-1631731730731024,0003,100
2014-12-1531132231132231,0003,220
2014-12-1231231430131167,0003,110
2014-12-113133173133178,0003,170
2014-12-1031631931431951,0003,190
2014-12-093183183183183,0003,180
2014-12-083223223213213,0003,210
2014-12-043193203193202,0003,200
2014-12-0332132232032210,0003,220
2014-12-0231832131832112,0003,210
2014-12-013213213203216,0003,210
2014-11-2832532532132137,0003,210
2014-11-2732833032432431,0003,240
2014-11-2633433633233623,0003,360
2014-11-2533233533233539,0003,350
2014-11-2132733132633116,0003,310
2014-11-2033333332832914,0003,290
2014-11-19323335323335112,0003,350
2014-11-1831832331632342,0003,230
2014-11-1731731730931458,0003,140
2014-11-14303330300323464,0003,230
2014-11-1327527927227926,0002,790
2014-11-1227427427027430,0002,740
2014-11-1127327426927358,0002,730
2014-11-1026827326827319,0002,730
2014-11-0727127126526848,0002,680
2014-11-0627327526927044,0002,700
2014-11-0527627727027338,0002,730
2014-11-0428028027027763,0002,770
2014-10-31273276256276191,0002,760
2014-10-3027727727227231,0002,720
2014-10-2927527526927540,0002,750
2014-10-2828128127627819,0002,780
2014-10-2729129127628535,0002,850
2014-10-242912912912911,0002,910
2014-10-2228028828028814,0002,880
2014-10-2128128527727725,0002,770
2014-10-2026627726627524,0002,750
2014-10-1727327325826039,0002,600
2014-10-1627827826526552,0002,650
2014-10-152812812812811,0002,810
2014-10-14285285278280115,0002,800
2014-10-1029229228328328,0002,830
2014-10-092982982982981,0002,980
2014-10-0829729829629810,0002,980
2014-10-072993012983015,0003,010
2014-10-062992992982999,0002,990
2014-10-032952972942959,0002,950
2014-10-0230530529529559,0002,950
2014-10-0131031030630728,0003,070
2014-09-303083083053055,0003,050
2014-09-293043083023089,0003,080
2014-09-263033053033058,0003,050
2014-09-253043043033038,0003,030
2014-09-2430530530430417,0003,040
2014-09-223063073053057,0003,050
2014-09-1931131130630617,0003,060
2014-09-1830831030830916,0003,090
2014-09-1730530830530826,0003,080
2014-09-1630630630530518,0003,050
2014-09-1231031030630834,0003,080
2014-09-1131031030831014,0003,100
2014-09-1031131130831023,0003,100
2014-09-0931431531431414,0003,140
2014-09-083133173133173,0003,170
2014-09-053183183183183,0003,180
2014-09-0432332331131637,0003,160
2014-09-0331832031432022,0003,200
2014-09-0231731731631713,0003,170
2014-09-01312315312315101,0003,150
2014-08-2931031131031083,0003,100
2014-08-2831231331131113,0003,110
2014-08-2731431531231215,0003,120
2014-08-2631931931631616,0003,160
2014-08-2532032031731912,0003,190
2014-08-2232032231431616,0003,160
2014-08-213173203173205,0003,200
2014-08-203163163163162,0003,160
2014-08-1932533131631639,0003,160
2014-08-1832132731732564,0003,250
2014-08-1531131631031318,0003,130
2014-08-1430531230531216,0003,120
2014-08-13305309302305122,0003,050
2014-08-1232932932032820,0003,280
2014-08-1132132832132815,0003,280
2014-08-0832132131531529,0003,150
2014-08-073183213183217,0003,210
2014-08-0631832031831820,0003,180
2014-08-053273273223265,0003,260
2014-08-0431732631732610,0003,260
2014-08-0132232332032129,0003,210
2014-07-3133133132332320,0003,230
2014-07-3032933332733231,0003,320
2014-07-2933533532832815,0003,280
2014-07-2832533532533238,0003,320
2014-07-253243253243253,0003,250
2014-07-2432232231932212,0003,220
2014-07-2332332332132112,0003,210
2014-07-2231832531832213,0003,220
2014-07-183193193183188,0003,180
2014-07-1732132331831810,0003,180
2014-07-163213233213218,0003,210
2014-07-15317327315317221,0003,170
2014-07-1430831730531714,0003,170
2014-07-113123133123137,0003,130
2014-07-103203203143173,0003,170
2014-07-093173193153156,0003,150
2014-07-0831731831631810,0003,180
2014-07-0731331731131715,0003,170
2014-07-043123133123133,0003,130
2014-07-0330931130931111,0003,110
2014-07-023113133093118,0003,110
2014-07-0130831030730722,0003,070
2014-06-303083083083084,0003,080
2014-06-273083083083085,0003,080
2014-06-253073083073082,0003,080
2014-06-2430931230830921,0003,090
2014-06-2331531531031010,0003,100
2014-06-2031131230930930,0003,090
2014-06-193103123103123,0003,120
2014-06-1831431430731024,0003,100
2014-06-173133143133143,0003,140
2014-06-1631331931131523,0003,150
2014-06-1331231330931122,0003,110
2014-06-1231131231031221,0003,120
2014-06-113113113103102,0003,100
2014-06-1031431431131110,0003,110
2014-06-0931331331131310,0003,130
2014-06-063103113083098,0003,090
2014-06-053103103083103,0003,100
2014-06-0430830830830811,0003,080
2014-06-033073103073103,0003,100
2014-06-023123123073087,0003,080
2014-05-303133133083086,0003,080
2014-05-293073083073084,0003,080
2014-05-2830631230630812,0003,080
2014-05-2731431430830813,0003,080
2014-05-2631431430831411,0003,140
2014-05-2331031231031213,0003,120
2014-05-2230731030431019,0003,100
2014-05-2130330530330511,0003,050
2014-05-2029330329330312,0003,030
2014-05-1929829929329811,0002,980
2014-05-1629730229030073,0003,000
2014-05-1530830930030419,0003,040
2014-05-1430631130631015,0003,100
2014-05-1330930930130827,0003,080
2014-05-1231531530531035,0003,100
2014-05-0930731230331176,0003,110
2014-05-0830530830230726,0003,070
2014-05-0730230630230513,0003,050
2014-05-0230931030230255,0003,020
2014-05-0129630529630517,0003,050
2014-04-302912972912979,0002,970
2014-04-282952952932939,0002,930
2014-04-252922962922962,0002,960
2014-04-242932932922922,0002,920
2014-04-2329729729229411,0002,940
2014-04-2229529829229217,0002,920
2014-04-2130130129129514,0002,950
2014-04-1829730029630015,0003,000
2014-04-1729829829729713,0002,970
2014-04-162972992972999,0002,990
2014-04-152952962932964,0002,960
2014-04-1429029629029338,0002,930
2014-04-1129129628829238,0002,920
2014-04-1030230229229215,0002,920
2014-04-0929329629329614,0002,960
2014-04-0830530529529840,0002,980
2014-04-0731131130630616,0003,060
2014-04-0431231231131213,0003,120
2014-04-033173173153159,0003,150
2014-04-0231232031231543,0003,150
2014-04-0130831730731121,0003,110
2014-03-3130230930230717,0003,070
2014-03-2829930529930034,0003,000
2014-03-2729630029629815,0002,980
2014-03-26305309304306138,0003,060
2014-03-2530830930430516,0003,050
2014-03-2430731230631130,0003,110
2014-03-2031531531031131,0003,110
2014-03-1931532231431834,0003,180
2014-03-1831031431031441,0003,140
2014-03-1731331730530674,0003,060
2014-03-1431632030931389,0003,130
2014-03-1332433132132459,0003,240
2014-03-1232633232232868,0003,280
2014-03-11324342324328190,0003,280
2014-03-10333337321324185,0003,240
2014-03-07364369337338545,0003,380
2014-03-06356356344356827,0003,560
2014-03-0528128227427618,0002,760
2014-03-042742742742743,0002,740
2014-03-0327827826927445,0002,740
2014-02-2828028027527730,0002,770
2014-02-2727728027728012,0002,800
2014-02-262772782772788,0002,780
2014-02-252742792742769,0002,760
2014-02-2427628327327622,0002,760
2014-02-2127427627127612,0002,760
2014-02-2027327326826822,0002,680
2014-02-1927627827427510,0002,750
2014-02-1827627627527511,0002,750
2014-02-1727027626427418,0002,740
2014-02-1428228427127622,0002,760
2014-02-1328128727727790,0002,770
2014-02-1228929428729459,0002,940
2014-02-1028928928428732,0002,870
2014-02-0727828427828422,0002,840
2014-02-0626627726627731,0002,770
2014-02-0526826926026539,0002,650
2014-02-0425626624925286,0002,520
2014-02-0326927226626755,0002,670
2014-01-3127828027427419,0002,740
2014-01-3027527827427614,0002,760
2014-01-292782802782808,0002,800
2014-01-2827327927327511,0002,750
2014-01-2727427727127724,0002,770
2014-01-2428128527528533,0002,850
2014-01-2328828828528520,0002,850
2014-01-2228529328528830,0002,880
2014-01-2128629228528937,0002,890
2014-01-2028628628328523,0002,850
2014-01-172832832812838,0002,830
2014-01-16281286279282224,0002,820
2014-01-1527728027528028,0002,800
2014-01-1427128027127525,0002,750
2014-01-1027627627227510,0002,750
2014-01-0927427527227215,0002,720
2014-01-0827628027427623,0002,760
2014-01-0726927826827259,0002,720
2014-01-0626526626526617,0002,660

分割・併合履歴 : [2017-09-27]1株→0.1株