1782 常磐開発(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 495 | 501 | 495 | 500 | 19,000 | 5,000 |
| 2015-12-29 | 486 | 495 | 486 | 495 | 4,000 | 4,950 |
| 2015-12-28 | 491 | 492 | 488 | 492 | 17,000 | 4,920 |
| 2015-12-25 | 490 | 496 | 487 | 487 | 23,000 | 4,870 |
| 2015-12-24 | 496 | 499 | 493 | 496 | 15,000 | 4,960 |
| 2015-12-22 | 499 | 499 | 491 | 494 | 32,000 | 4,940 |
| 2015-12-21 | 503 | 505 | 492 | 505 | 25,000 | 5,050 |
| 2015-12-18 | 518 | 518 | 502 | 510 | 27,000 | 5,100 |
| 2015-12-17 | 505 | 515 | 505 | 511 | 16,000 | 5,110 |
| 2015-12-16 | 500 | 514 | 500 | 501 | 30,000 | 5,010 |
| 2015-12-15 | 519 | 520 | 487 | 492 | 53,000 | 4,920 |
| 2015-12-14 | 525 | 525 | 515 | 517 | 22,000 | 5,170 |
| 2015-12-11 | 526 | 533 | 526 | 533 | 15,000 | 5,330 |
| 2015-12-10 | 522 | 533 | 522 | 532 | 21,000 | 5,320 |
| 2015-12-09 | 531 | 532 | 529 | 532 | 5,000 | 5,320 |
| 2015-12-08 | 538 | 540 | 517 | 531 | 64,000 | 5,310 |
| 2015-12-07 | 545 | 546 | 539 | 541 | 24,000 | 5,410 |
| 2015-12-04 | 541 | 544 | 538 | 544 | 10,000 | 5,440 |
| 2015-12-03 | 550 | 550 | 534 | 538 | 43,000 | 5,380 |
| 2015-12-02 | 550 | 552 | 541 | 551 | 29,000 | 5,510 |
| 2015-12-01 | 545 | 547 | 541 | 547 | 26,000 | 5,470 |
| 2015-11-30 | 544 | 545 | 541 | 541 | 11,000 | 5,410 |
| 2015-11-27 | 547 | 547 | 545 | 546 | 12,000 | 5,460 |
| 2015-11-26 | 554 | 554 | 548 | 549 | 15,000 | 5,490 |
| 2015-11-25 | 553 | 554 | 547 | 554 | 9,000 | 5,540 |
| 2015-11-24 | 554 | 554 | 545 | 551 | 12,000 | 5,510 |
| 2015-11-20 | 551 | 551 | 544 | 546 | 26,000 | 5,460 |
| 2015-11-19 | 545 | 555 | 545 | 555 | 31,000 | 5,550 |
| 2015-11-18 | 553 | 553 | 543 | 547 | 21,000 | 5,470 |
| 2015-11-17 | 544 | 560 | 543 | 550 | 26,000 | 5,500 |
| 2015-11-16 | 550 | 554 | 530 | 547 | 148,000 | 5,470 |
| 2015-11-13 | 586 | 602 | 585 | 600 | 39,000 | 6,000 |
| 2015-11-12 | 582 | 600 | 582 | 594 | 53,000 | 5,940 |
| 2015-11-11 | 590 | 592 | 565 | 588 | 37,000 | 5,880 |
| 2015-11-10 | 585 | 590 | 585 | 590 | 18,000 | 5,900 |
| 2015-11-09 | 576 | 589 | 575 | 587 | 42,000 | 5,870 |
| 2015-11-06 | 556 | 575 | 556 | 575 | 20,000 | 5,750 |
| 2015-11-05 | 557 | 565 | 550 | 560 | 24,000 | 5,600 |
| 2015-11-04 | 580 | 585 | 557 | 559 | 32,000 | 5,590 |
| 2015-11-02 | 556 | 581 | 554 | 581 | 54,000 | 5,810 |
| 2015-10-30 | 554 | 560 | 553 | 560 | 16,000 | 5,600 |
| 2015-10-29 | 553 | 555 | 553 | 553 | 8,000 | 5,530 |
| 2015-10-28 | 550 | 552 | 549 | 552 | 6,000 | 5,520 |
| 2015-10-27 | 553 | 553 | 550 | 550 | 10,000 | 5,500 |
| 2015-10-26 | 553 | 559 | 553 | 553 | 22,000 | 5,530 |
| 2015-10-23 | 547 | 560 | 547 | 553 | 22,000 | 5,530 |
| 2015-10-22 | 550 | 550 | 544 | 547 | 23,000 | 5,470 |
| 2015-10-21 | 545 | 550 | 541 | 550 | 28,000 | 5,500 |
| 2015-10-20 | 545 | 554 | 541 | 547 | 28,000 | 5,470 |
| 2015-10-19 | 538 | 545 | 535 | 545 | 24,000 | 5,450 |
| 2015-10-16 | 530 | 539 | 530 | 534 | 19,000 | 5,340 |
| 2015-10-15 | 522 | 533 | 522 | 527 | 18,000 | 5,270 |
| 2015-10-14 | 536 | 537 | 526 | 532 | 28,000 | 5,320 |
| 2015-10-13 | 538 | 540 | 526 | 540 | 34,000 | 5,400 |
| 2015-10-09 | 506 | 533 | 506 | 533 | 75,000 | 5,330 |
| 2015-10-08 | 490 | 506 | 490 | 500 | 42,000 | 5,000 |
| 2015-10-07 | 483 | 490 | 483 | 490 | 12,000 | 4,900 |
| 2015-10-06 | 486 | 491 | 481 | 483 | 44,000 | 4,830 |
| 2015-10-05 | 479 | 485 | 479 | 482 | 14,000 | 4,820 |
| 2015-10-02 | 476 | 478 | 475 | 475 | 16,000 | 4,750 |
| 2015-10-01 | 473 | 477 | 473 | 475 | 8,000 | 4,750 |
| 2015-09-30 | 471 | 473 | 471 | 472 | 11,000 | 4,720 |
| 2015-09-29 | 476 | 476 | 464 | 467 | 22,000 | 4,670 |
| 2015-09-28 | 476 | 486 | 476 | 479 | 24,000 | 4,790 |
| 2015-09-25 | 472 | 477 | 470 | 476 | 24,000 | 4,760 |
| 2015-09-24 | 479 | 480 | 473 | 478 | 39,000 | 4,780 |
| 2015-09-18 | 485 | 488 | 484 | 486 | 23,000 | 4,860 |
| 2015-09-17 | 491 | 491 | 482 | 484 | 40,000 | 4,840 |
| 2015-09-16 | 488 | 488 | 485 | 486 | 12,000 | 4,860 |
| 2015-09-15 | 485 | 493 | 485 | 489 | 59,000 | 4,890 |
| 2015-09-14 | 505 | 505 | 482 | 485 | 109,000 | 4,850 |
| 2015-09-11 | 515 | 515 | 495 | 505 | 101,000 | 5,050 |
| 2015-09-10 | 476 | 521 | 476 | 521 | 223,000 | 5,210 |
| 2015-09-09 | 470 | 484 | 470 | 484 | 79,000 | 4,840 |
| 2015-09-08 | 467 | 472 | 453 | 457 | 108,000 | 4,570 |
| 2015-09-07 | 475 | 479 | 464 | 475 | 91,000 | 4,750 |
| 2015-09-04 | 501 | 501 | 471 | 478 | 86,000 | 4,780 |
| 2015-09-03 | 506 | 520 | 500 | 508 | 40,000 | 5,080 |
| 2015-09-02 | 501 | 509 | 497 | 505 | 39,000 | 5,050 |
| 2015-09-01 | 520 | 520 | 499 | 512 | 79,000 | 5,120 |
| 2015-08-31 | 540 | 540 | 517 | 520 | 55,000 | 5,200 |
| 2015-08-28 | 529 | 546 | 528 | 541 | 257,000 | 5,410 |
| 2015-08-27 | 519 | 528 | 519 | 527 | 71,000 | 5,270 |
| 2015-08-26 | 480 | 510 | 480 | 509 | 79,000 | 5,090 |
| 2015-08-25 | 514 | 520 | 475 | 477 | 197,000 | 4,770 |
| 2015-08-24 | 550 | 557 | 522 | 534 | 118,000 | 5,340 |
| 2015-08-21 | 562 | 562 | 543 | 562 | 47,000 | 5,620 |
| 2015-08-20 | 576 | 576 | 572 | 572 | 9,000 | 5,720 |
| 2015-08-19 | 575 | 577 | 565 | 577 | 30,000 | 5,770 |
| 2015-08-18 | 563 | 576 | 560 | 576 | 35,000 | 5,760 |
| 2015-08-17 | 589 | 589 | 552 | 563 | 45,000 | 5,630 |
| 2015-08-14 | 601 | 601 | 575 | 589 | 72,000 | 5,890 |
| 2015-08-13 | 535 | 609 | 527 | 601 | 335,000 | 6,010 |
| 2015-08-12 | 520 | 524 | 510 | 510 | 56,000 | 5,100 |
| 2015-08-11 | 517 | 519 | 515 | 517 | 26,000 | 5,170 |
| 2015-08-10 | 505 | 519 | 505 | 512 | 46,000 | 5,120 |
| 2015-08-07 | 500 | 509 | 495 | 509 | 28,000 | 5,090 |
| 2015-08-06 | 489 | 514 | 489 | 509 | 42,000 | 5,090 |
| 2015-08-05 | 476 | 490 | 475 | 489 | 19,000 | 4,890 |
| 2015-08-04 | 478 | 478 | 475 | 476 | 14,000 | 4,760 |
| 2015-08-03 | 480 | 481 | 476 | 478 | 11,000 | 4,780 |
| 2015-07-31 | 479 | 480 | 463 | 480 | 15,000 | 4,800 |
| 2015-07-30 | 477 | 479 | 477 | 479 | 25,000 | 4,790 |
| 2015-07-29 | 478 | 478 | 475 | 476 | 5,000 | 4,760 |
| 2015-07-28 | 478 | 483 | 477 | 478 | 8,000 | 4,780 |
| 2015-07-27 | 483 | 483 | 481 | 483 | 7,000 | 4,830 |
| 2015-07-24 | 485 | 488 | 485 | 485 | 7,000 | 4,850 |
| 2015-07-23 | 483 | 485 | 483 | 485 | 14,000 | 4,850 |
| 2015-07-22 | 482 | 483 | 481 | 483 | 10,000 | 4,830 |
| 2015-07-21 | 482 | 486 | 480 | 486 | 12,000 | 4,860 |
| 2015-07-17 | 485 | 485 | 478 | 482 | 10,000 | 4,820 |
| 2015-07-16 | 480 | 485 | 480 | 485 | 15,000 | 4,850 |
| 2015-07-15 | 478 | 486 | 467 | 486 | 42,000 | 4,860 |
| 2015-07-14 | 474 | 482 | 474 | 477 | 8,000 | 4,770 |
| 2015-07-13 | 469 | 475 | 468 | 469 | 8,000 | 4,690 |
| 2015-07-10 | 468 | 469 | 468 | 469 | 4,000 | 4,690 |
| 2015-07-09 | 460 | 467 | 459 | 465 | 23,000 | 4,650 |
| 2015-07-08 | 485 | 485 | 465 | 476 | 40,000 | 4,760 |
| 2015-07-07 | 487 | 487 | 487 | 487 | 2,000 | 4,870 |
| 2015-07-06 | 488 | 490 | 477 | 483 | 21,000 | 4,830 |
| 2015-07-03 | 493 | 496 | 492 | 496 | 12,000 | 4,960 |
| 2015-07-02 | 480 | 492 | 480 | 492 | 19,000 | 4,920 |
| 2015-07-01 | 480 | 480 | 478 | 479 | 28,000 | 4,790 |
| 2015-06-30 | 475 | 476 | 475 | 476 | 7,000 | 4,760 |
| 2015-06-29 | 479 | 479 | 475 | 475 | 43,000 | 4,750 |
| 2015-06-26 | 484 | 485 | 482 | 484 | 16,000 | 4,840 |
| 2015-06-25 | 484 | 486 | 482 | 485 | 35,000 | 4,850 |
| 2015-06-24 | 485 | 487 | 485 | 485 | 14,000 | 4,850 |
| 2015-06-23 | 480 | 487 | 480 | 484 | 14,000 | 4,840 |
| 2015-06-22 | 480 | 480 | 478 | 480 | 10,000 | 4,800 |
| 2015-06-19 | 482 | 484 | 477 | 484 | 5,000 | 4,840 |
| 2015-06-18 | 482 | 482 | 477 | 482 | 15,000 | 4,820 |
| 2015-06-17 | 482 | 482 | 481 | 481 | 17,000 | 4,810 |
| 2015-06-16 | 481 | 482 | 480 | 480 | 10,000 | 4,800 |
| 2015-06-15 | 495 | 495 | 479 | 482 | 73,000 | 4,820 |
| 2015-06-12 | 498 | 498 | 494 | 497 | 139,000 | 4,970 |
| 2015-06-11 | 501 | 506 | 500 | 501 | 16,000 | 5,010 |
| 2015-06-10 | 501 | 513 | 501 | 504 | 30,000 | 5,040 |
| 2015-06-09 | 502 | 502 | 500 | 501 | 11,000 | 5,010 |
| 2015-06-08 | 494 | 507 | 494 | 504 | 30,000 | 5,040 |
| 2015-06-05 | 496 | 496 | 494 | 494 | 27,000 | 4,940 |
| 2015-06-04 | 498 | 499 | 496 | 496 | 4,000 | 4,960 |
| 2015-06-03 | 495 | 500 | 493 | 495 | 22,000 | 4,950 |
| 2015-06-02 | 501 | 504 | 497 | 499 | 20,000 | 4,990 |
| 2015-06-01 | 495 | 501 | 495 | 500 | 22,000 | 5,000 |
| 2015-05-29 | 505 | 505 | 492 | 495 | 52,000 | 4,950 |
| 2015-05-28 | 499 | 511 | 494 | 505 | 152,000 | 5,050 |
| 2015-05-27 | 524 | 525 | 519 | 525 | 27,000 | 5,250 |
| 2015-05-26 | 529 | 532 | 519 | 528 | 25,000 | 5,280 |
| 2015-05-25 | 533 | 534 | 519 | 530 | 60,000 | 5,300 |
| 2015-05-22 | 514 | 533 | 514 | 533 | 62,000 | 5,330 |
| 2015-05-21 | 505 | 515 | 500 | 515 | 64,000 | 5,150 |
| 2015-05-20 | 511 | 511 | 495 | 501 | 125,000 | 5,010 |
| 2015-05-19 | 524 | 543 | 480 | 511 | 605,000 | 5,110 |
| 2015-05-18 | 480 | 480 | 480 | 480 | 23,000 | 4,800 |
| 2015-05-15 | 393 | 400 | 386 | 400 | 108,000 | 4,000 |
| 2015-05-14 | 399 | 399 | 392 | 392 | 62,000 | 3,920 |
| 2015-05-13 | 401 | 403 | 392 | 396 | 47,000 | 3,960 |
| 2015-05-12 | 406 | 406 | 398 | 403 | 38,000 | 4,030 |
| 2015-05-11 | 402 | 407 | 402 | 406 | 32,000 | 4,060 |
| 2015-05-08 | 394 | 403 | 394 | 402 | 36,000 | 4,020 |
| 2015-05-07 | 402 | 408 | 400 | 402 | 111,000 | 4,020 |
| 2015-05-01 | 423 | 426 | 410 | 418 | 77,000 | 4,180 |
| 2015-04-30 | 432 | 432 | 424 | 430 | 43,000 | 4,300 |
| 2015-04-28 | 434 | 434 | 425 | 425 | 26,000 | 4,250 |
| 2015-04-27 | 432 | 437 | 428 | 435 | 30,000 | 4,350 |
| 2015-04-24 | 443 | 445 | 430 | 438 | 243,000 | 4,380 |
| 2015-04-23 | 450 | 450 | 444 | 444 | 27,000 | 4,440 |
| 2015-04-22 | 450 | 452 | 448 | 450 | 22,000 | 4,500 |
| 2015-04-21 | 455 | 456 | 450 | 450 | 22,000 | 4,500 |
| 2015-04-20 | 453 | 460 | 451 | 457 | 31,000 | 4,570 |
| 2015-04-17 | 458 | 460 | 453 | 456 | 24,000 | 4,560 |
| 2015-04-16 | 456 | 460 | 455 | 459 | 13,000 | 4,590 |
| 2015-04-15 | 452 | 460 | 452 | 458 | 27,000 | 4,580 |
| 2015-04-14 | 454 | 454 | 451 | 452 | 22,000 | 4,520 |
| 2015-04-13 | 457 | 457 | 452 | 452 | 135,000 | 4,520 |
| 2015-04-10 | 455 | 460 | 452 | 459 | 10,000 | 4,590 |
| 2015-04-09 | 460 | 462 | 455 | 455 | 19,000 | 4,550 |
| 2015-04-08 | 457 | 464 | 456 | 460 | 53,000 | 4,600 |
| 2015-04-07 | 461 | 466 | 454 | 460 | 56,000 | 4,600 |
| 2015-04-06 | 460 | 464 | 460 | 463 | 19,000 | 4,630 |
| 2015-04-03 | 458 | 466 | 452 | 462 | 29,000 | 4,620 |
| 2015-04-02 | 455 | 465 | 454 | 459 | 32,000 | 4,590 |
| 2015-04-01 | 455 | 456 | 451 | 453 | 17,000 | 4,530 |
| 2015-03-31 | 453 | 458 | 451 | 454 | 46,000 | 4,540 |
| 2015-03-30 | 457 | 457 | 448 | 453 | 23,000 | 4,530 |
| 2015-03-27 | 448 | 459 | 448 | 457 | 21,000 | 4,570 |
| 2015-03-26 | 466 | 466 | 453 | 459 | 77,000 | 4,590 |
| 2015-03-25 | 472 | 475 | 467 | 468 | 73,000 | 4,680 |
| 2015-03-24 | 466 | 478 | 465 | 478 | 85,000 | 4,780 |
| 2015-03-23 | 459 | 468 | 456 | 468 | 74,000 | 4,680 |
| 2015-03-20 | 456 | 460 | 456 | 459 | 16,000 | 4,590 |
| 2015-03-19 | 465 | 465 | 457 | 458 | 42,000 | 4,580 |
| 2015-03-18 | 460 | 464 | 455 | 461 | 47,000 | 4,610 |
| 2015-03-17 | 456 | 460 | 454 | 460 | 32,000 | 4,600 |
| 2015-03-16 | 455 | 459 | 449 | 455 | 55,000 | 4,550 |
| 2015-03-13 | 455 | 460 | 451 | 456 | 42,000 | 4,560 |
| 2015-03-12 | 450 | 460 | 449 | 454 | 129,000 | 4,540 |
| 2015-03-11 | 444 | 446 | 440 | 445 | 32,000 | 4,450 |
| 2015-03-10 | 449 | 453 | 445 | 445 | 33,000 | 4,450 |
| 2015-03-09 | 446 | 449 | 443 | 448 | 70,000 | 4,480 |
| 2015-03-06 | 486 | 486 | 439 | 449 | 423,000 | 4,490 |
| 2015-03-05 | 481 | 485 | 470 | 473 | 38,000 | 4,730 |
| 2015-03-04 | 497 | 498 | 478 | 490 | 51,000 | 4,900 |
| 2015-03-03 | 490 | 494 | 489 | 494 | 25,000 | 4,940 |
| 2015-03-02 | 474 | 489 | 474 | 485 | 37,000 | 4,850 |
| 2015-02-27 | 478 | 478 | 464 | 470 | 44,000 | 4,700 |
| 2015-02-26 | 470 | 480 | 464 | 469 | 165,000 | 4,690 |
| 2015-02-25 | 419 | 483 | 419 | 460 | 172,000 | 4,600 |
| 2015-02-24 | 409 | 420 | 408 | 420 | 33,000 | 4,200 |
| 2015-02-23 | 400 | 413 | 400 | 405 | 36,000 | 4,050 |
| 2015-02-20 | 400 | 401 | 395 | 400 | 25,000 | 4,000 |
| 2015-02-19 | 385 | 409 | 383 | 402 | 183,000 | 4,020 |
| 2015-02-18 | 379 | 381 | 375 | 378 | 22,000 | 3,780 |
| 2015-02-17 | 376 | 380 | 370 | 375 | 69,000 | 3,750 |
| 2015-02-16 | 374 | 374 | 365 | 371 | 68,000 | 3,710 |
| 2015-02-13 | 346 | 358 | 346 | 358 | 49,000 | 3,580 |
| 2015-02-12 | 366 | 366 | 350 | 352 | 39,000 | 3,520 |
| 2015-02-10 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2015-02-09 | 362 | 370 | 348 | 370 | 45,000 | 3,700 |
| 2015-02-06 | 342 | 368 | 341 | 358 | 66,000 | 3,580 |
| 2015-02-05 | 339 | 342 | 335 | 342 | 10,000 | 3,420 |
| 2015-02-04 | 335 | 335 | 334 | 334 | 3,000 | 3,340 |
| 2015-02-02 | 334 | 340 | 333 | 339 | 8,000 | 3,390 |
| 2015-01-30 | 334 | 334 | 334 | 334 | 3,000 | 3,340 |
| 2015-01-28 | 334 | 336 | 333 | 334 | 12,000 | 3,340 |
| 2015-01-27 | 333 | 341 | 333 | 335 | 6,000 | 3,350 |
| 2015-01-26 | 331 | 338 | 331 | 331 | 17,000 | 3,310 |
| 2015-01-23 | 331 | 331 | 329 | 329 | 2,000 | 3,290 |
| 2015-01-22 | 329 | 331 | 329 | 331 | 2,000 | 3,310 |
| 2015-01-21 | 326 | 330 | 325 | 330 | 38,000 | 3,300 |
| 2015-01-20 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2015-01-19 | 325 | 328 | 325 | 328 | 8,000 | 3,280 |
| 2015-01-16 | 327 | 327 | 322 | 322 | 3,000 | 3,220 |
| 2015-01-15 | 328 | 328 | 324 | 328 | 7,000 | 3,280 |
| 2015-01-14 | 325 | 328 | 325 | 328 | 230,000 | 3,280 |
| 2015-01-13 | 318 | 324 | 318 | 324 | 14,000 | 3,240 |
| 2015-01-07 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2015-01-06 | 324 | 324 | 316 | 324 | 9,000 | 3,240 |
| 2015-01-05 | 327 | 327 | 318 | 324 | 12,000 | 3,240 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
