1. HOME >
  2. 株価時系列 >
  3. 1782 >
  4. 2016年

1782 常磐開発(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304984984974977,0004,970
2016-12-2949949949149512,0004,950
2016-12-2849550249549913,0004,990
2016-12-2749549648949232,0004,920
2016-12-2649149549149515,0004,950
2016-12-224944964944962,0004,960
2016-12-2149849949649987,0004,990
2016-12-2049349948649616,0004,960
2016-12-195005004934934,0004,930
2016-12-1650350349550075,0005,000
2016-12-1549850349250342,0005,030
2016-12-1449849849249226,0004,920
2016-12-134914944914946,0004,940
2016-12-1249349549149116,0004,910
2016-12-0949549849249226,0004,920
2016-12-0849849849049031,0004,900
2016-12-07475504475492107,0004,920
2016-12-0645947045947027,0004,700
2016-12-0545545745545613,0004,560
2016-12-024504504504509,0004,500
2016-12-0144945344945014,0004,500
2016-11-304464484464475,0004,470
2016-11-2944844844444420,0004,440
2016-11-284484484484482,0004,480
2016-11-254484484484481,0004,480
2016-11-2445045244844815,0004,480
2016-11-2244244744244719,0004,470
2016-11-2144044044044010,0004,400
2016-11-184454464424429,0004,420
2016-11-174434434414417,0004,410
2016-11-1644444544044216,0004,420
2016-11-154424434404418,0004,410
2016-11-1444445044344621,0004,460
2016-11-1143744643744617,0004,460
2016-11-10433439431439143,0004,390
2016-11-0943943942843123,0004,310
2016-11-0843543943543919,0004,390
2016-11-074354354354351,0004,350
2016-11-0443243343143110,0004,310
2016-11-0243843843243518,0004,350
2016-11-0143544243344020,0004,400
2016-10-314324344324344,0004,340
2016-10-284294324284328,0004,320
2016-10-2742443142443110,0004,310
2016-10-2641942241942215,0004,220
2016-10-2541641941641930,0004,190
2016-10-244154164154165,0004,160
2016-10-214144144124135,0004,130
2016-10-204134154134156,0004,150
2016-10-194124134114115,0004,110
2016-10-1841441440941314,0004,130
2016-10-1741441441241433,0004,140
2016-10-144124144124149,0004,140
2016-10-134134134094139,0004,130
2016-10-124144144134138,0004,130
2016-10-1141041441041460,0004,140
2016-10-0740740840740730,0004,070
2016-10-064094094084087,0004,080
2016-10-054094104094094,0004,090
2016-10-044104104094094,0004,090
2016-10-034104104094106,0004,100
2016-09-304084104084109,0004,100
2016-09-2940941040740723,0004,070
2016-09-284074104074104,0004,100
2016-09-2740941040840978,0004,090
2016-09-2640941040940925,0004,090
2016-09-2340841040840915,0004,090
2016-09-214094094094091,0004,090
2016-09-204104114104114,0004,110
2016-09-1640441040341014,0004,100
2016-09-154054054044055,0004,050
2016-09-1440540940440567,0004,050
2016-09-134164164164163,0004,160
2016-09-1241641741341321,0004,130
2016-09-094144154144152,0004,150
2016-09-0841141241041223,0004,120
2016-09-0741441440941217,0004,120
2016-09-0641641741541615,0004,160
2016-09-0542242241741839,0004,180
2016-09-024204204204201,0004,200
2016-09-014224224214214,0004,210
2016-08-314204214174218,0004,210
2016-08-304204204204203,0004,200
2016-08-29418423418419108,0004,190
2016-08-264184184164163,0004,160
2016-08-254164194164177,0004,170
2016-08-2442342341541612,0004,160
2016-08-234174234174234,0004,230
2016-08-224174184174174,0004,170
2016-08-194194194134134,0004,130
2016-08-184184224184205,0004,200
2016-08-1742442441041823,0004,180
2016-08-1643243442242440,0004,240
2016-08-1543243643243211,0004,320
2016-08-1244144543243211,0004,320
2016-08-104444444434443,0004,440
2016-08-094464464434446,0004,440
2016-08-0844544544044516,0004,450
2016-08-044414454414452,0004,450
2016-08-034514514464463,0004,460
2016-08-024544564544563,0004,560
2016-08-014534534534531,0004,530
2016-07-294484484484489,0004,480
2016-07-284484484484481,0004,480
2016-07-2744844944744812,0004,480
2016-07-264454484454487,0004,480
2016-07-2543544943544916,0004,490
2016-07-224354354334354,0004,350
2016-07-2143144243144227,0004,420
2016-07-204404404324399,0004,390
2016-07-1944044043244024,0004,400
2016-07-154384464384383,0004,380
2016-07-144424424384382,0004,380
2016-07-134424424344346,0004,340
2016-07-1243543643543512,0004,350
2016-07-1142443142442817,0004,280
2016-07-084224224224222,0004,220
2016-07-064384384334333,0004,330
2016-07-054304384224388,0004,380
2016-07-044274304274304,0004,300
2016-07-014254264194215,0004,210
2016-06-304204254204254,0004,250
2016-06-294154254154253,0004,250
2016-06-2841141741041517,0004,150
2016-06-274084254084157,0004,150
2016-06-2443343340840830,0004,080
2016-06-234354354354353,0004,350
2016-06-224284354284357,0004,350
2016-06-214344344284285,0004,280
2016-06-204284344284345,0004,340
2016-06-174314314214217,0004,210
2016-06-1643843842342314,0004,230
2016-06-154254404254337,0004,330
2016-06-144304304254257,0004,250
2016-06-1344344343143113,0004,310
2016-06-1044544544044036,0004,400
2016-06-094504504484482,0004,480
2016-06-084474504474507,0004,500
2016-06-074524524504503,0004,500
2016-06-0645145544745210,0004,520
2016-06-034554564554562,0004,560
2016-06-024574574544542,0004,540
2016-06-014654654564567,0004,560
2016-05-314604654604659,0004,650
2016-05-304624624594597,0004,590
2016-05-274604624604614,0004,610
2016-05-264624624624626,0004,620
2016-05-254624624624621,0004,620
2016-05-244714714644704,0004,700
2016-05-2346047245747233,0004,720
2016-05-2045346045146014,0004,600
2016-05-1945946145646116,0004,610
2016-05-1846146144745112,0004,510
2016-05-174554614554557,0004,550
2016-05-1643845943845548,0004,550
2016-05-1343544543144115,0004,410
2016-05-124384384304364,0004,360
2016-05-114434434384386,0004,380
2016-05-104384434384436,0004,430
2016-05-094264344264306,0004,300
2016-05-064324324214215,0004,210
2016-05-024304304164169,0004,160
2016-04-284374384324337,0004,330
2016-04-274484484374373,0004,370
2016-04-264424424404404,0004,400
2016-04-254434504424509,0004,500
2016-04-2243244043243511,0004,350
2016-04-2144144143544017,0004,400
2016-04-204454454454452,0004,450
2016-04-1945045044244514,0004,450
2016-04-1844844843944874,0004,480
2016-04-154484484484481,0004,480
2016-04-144414414404403,0004,400
2016-04-134364424364424,0004,420
2016-04-1244044143243217,0004,320
2016-04-114284484284404,0004,400
2016-04-0841742741742718,0004,270
2016-04-074254324254329,0004,320
2016-04-0642643042542913,0004,290
2016-04-0543743942642625,0004,260
2016-04-0444844843743713,0004,370
2016-04-0144745043944131,0004,410
2016-03-314524554524528,0004,520
2016-03-3045245345045210,0004,520
2016-03-2945145845145214,0004,520
2016-03-2846747646746917,0004,690
2016-03-2546847046646929,0004,690
2016-03-2446647546646815,0004,680
2016-03-234704714704709,0004,700
2016-03-2246847546847119,0004,710
2016-03-1846947046446736,0004,670
2016-03-174704724694697,0004,690
2016-03-164694774694749,0004,740
2016-03-1547047346847216,0004,720
2016-03-1446747046747084,0004,700
2016-03-1146046546046326,0004,630
2016-03-1046646846346321,0004,630
2016-03-0947247246446431,0004,640
2016-03-0847347647247456,0004,740
2016-03-07496499473473261,0004,730
2016-03-0447747747047222,0004,720
2016-03-0347147846547728,0004,770
2016-03-0246547446446417,0004,640
2016-03-0145046545046520,0004,650
2016-02-2944645344544719,0004,470
2016-02-264474594474546,0004,540
2016-02-2542644742644746,0004,470
2016-02-244354354274334,0004,330
2016-02-2342243642243645,0004,360
2016-02-2241142041142010,0004,200
2016-02-1941141140941114,0004,110
2016-02-184164194144146,0004,140
2016-02-1741341340740827,0004,080
2016-02-1641241840841328,0004,130
2016-02-15405420389420100,0004,200
2016-02-12430430388388174,0003,880
2016-02-1046146145045035,0004,500
2016-02-0948048046046623,0004,660
2016-02-0847149046648012,0004,800
2016-02-0548548547147114,0004,710
2016-02-044854874854853,0004,850
2016-02-0349649648549012,0004,900
2016-02-0249750649549623,0004,960
2016-02-0149649848849814,0004,980
2016-01-2947748446548430,0004,840
2016-01-284654754654754,0004,750
2016-01-2746847246146913,0004,690
2016-01-264594664594662,0004,660
2016-01-2545546645546622,0004,660
2016-01-2244045544045519,0004,550
2016-01-2144144943943931,0004,390
2016-01-2045845944144639,0004,460
2016-01-1945646145645717,0004,570
2016-01-1845745845245719,0004,570
2016-01-1546046145845813,0004,580
2016-01-1446146445445714,0004,570
2016-01-1347047746246922,0004,690
2016-01-1248048745546043,0004,600
2016-01-0847648347648019,0004,800
2016-01-0748448648048015,0004,800
2016-01-0648548547748214,0004,820
2016-01-054864864814827,0004,820
2016-01-0449849847848630,0004,860

分割・併合履歴 ： [2017-09-27]1株→0.1株