1782 常磐開発(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-298,5008,5008,5008,5004008,500
2017-12-288,4608,5108,4608,5007008,500
2017-12-278,5508,5508,5508,5502008,550
2017-12-268,5208,5208,5008,5004008,500
2017-12-258,5208,5208,5208,5202008,520
2017-12-228,6808,6808,5808,6709008,670
2017-12-218,6808,6808,5808,6807008,680
2017-12-208,6808,6808,5808,5803008,580
2017-12-198,5508,5708,5108,5109008,510
2017-12-188,7208,7208,5508,5507008,550
2017-12-158,7308,7308,7308,7302008,730
2017-12-148,7308,7308,5808,5803008,580
2017-12-138,7308,7308,5808,7301,4008,730
2017-12-128,3508,8108,3508,7302,3008,730
2017-12-118,2508,2708,2508,2703008,270
2017-12-088,2508,2508,2508,2501008,250
2017-12-078,1908,2008,1008,2001,4008,200
2017-12-068,2008,2008,0508,1604008,160
2017-12-058,0508,0608,0508,0603008,060
2017-12-048,0508,0508,0508,0501008,050
2017-12-018,1908,1908,0508,0503008,050
2017-11-308,0508,0508,0508,0501008,050
2017-11-298,0508,0508,0508,0502008,050
2017-11-288,0508,0508,0508,0501008,050
2017-11-278,1508,2008,0408,0405008,040
2017-11-248,1908,1908,0208,1704008,170
2017-11-228,0208,0508,0208,0501,1008,050
2017-11-218,0208,0308,0008,0201,7008,020
2017-11-208,0008,1207,9908,0101,4008,010
2017-11-178,2608,2608,1008,1006008,100
2017-11-167,8508,6007,8508,2603,9008,260
2017-11-157,4308,0007,4208,0006,9008,000
2017-11-137,6007,6007,5607,5607007,560
2017-11-107,2607,5007,2607,5008007,500
2017-11-097,3107,4607,3007,3006007,300
2017-11-087,3007,3107,3007,3104007,310
2017-11-077,2607,3007,2607,3003007,300
2017-11-067,2807,3107,2707,2801,8007,280
2017-11-027,2807,3307,2707,2704007,270
2017-11-017,3807,3807,3107,3104007,310
2017-10-307,3807,3807,3807,3806007,380
2017-10-277,2707,3807,2707,3805007,380
2017-10-267,3007,3107,2507,2601,4007,260
2017-10-257,4607,4607,3007,3007007,300
2017-10-247,4007,4607,4007,4602007,460
2017-10-237,2507,4007,2507,4004007,400
2017-10-207,3207,4307,2507,2501,8007,250
2017-10-197,5107,5107,4607,4708007,470
2017-10-187,5807,5807,5207,5202007,520
2017-10-177,6507,6507,5207,5204007,520
2017-10-167,6507,6507,6507,6501007,650
2017-10-137,7907,7907,5407,5403007,540
2017-10-127,5007,7907,5007,7606007,760
2017-10-117,4507,4807,3907,4807007,480
2017-10-107,7007,9607,3507,4502,3007,450
2017-10-067,4508,2007,2207,6909,1007,690
2017-10-057,3007,6007,3007,6002,5007,600
2017-10-047,1507,2007,1407,2002,2007,200
2017-10-037,2207,2207,2007,2009007,200
2017-10-027,3407,3407,1807,2401,3007,240
2017-09-297,3007,3007,2407,2501,1007,250
2017-09-277,3107,3107,3007,3003007,300
2017-09-26739739717730127,0007,300
2017-09-257357357247339,0007,330
2017-09-227227357227354,0007,350
2017-09-2174874872272210,0007,220
2017-09-207327417327417,0007,410
2017-09-197237237137207,0007,200
2017-09-157147187027188,0007,180
2017-09-147077157077156,0007,150
2017-09-137117127117116,0007,110
2017-09-127097117097115,0007,110
2017-09-117187187077076,0007,070
2017-09-087077077037034,0007,030
2017-09-077027027027021,0007,020
2017-09-0669169267969214,0006,920
2017-09-0574074070170122,0007,010
2017-09-0472774572774010,0007,400
2017-09-0174975173073332,0007,330
2017-08-317507537497498,0007,490
2017-08-307497517497499,0007,490
2017-08-2974475874474720,0007,470
2017-08-2874374873774311,0007,430
2017-08-2572274372274325,0007,430
2017-08-247227307227309,0007,300
2017-08-2372473571673036,0007,300
2017-08-2270873770872435,0007,240
2017-08-2170371070370819,0007,080
2017-08-1870170569869826,0006,980
2017-08-1769870569570117,0007,010
2017-08-166997006997006,0007,000
2017-08-1569069769069712,0006,970
2017-08-1468169268169032,0006,900
2017-08-1068068066967212,0006,720
2017-08-096776816736809,0006,800
2017-08-086826836776836,0006,830
2017-08-0768568568068113,0006,810
2017-08-046926926886882,0006,880
2017-08-036826956826954,0006,950
2017-08-0269169168268211,0006,820
2017-08-016916916916912,0006,910
2017-07-316826826826823,0006,820
2017-07-286826846826823,0006,820
2017-07-2768170068168112,0006,810
2017-07-266906906816813,0006,810
2017-07-256876876876872,0006,870
2017-07-2468769968768921,0006,890
2017-07-2168068967268820,0006,880
2017-07-2066168466168437,0006,840
2017-07-196626626606604,0006,600
2017-07-186566596566598,0006,590
2017-07-146576576576572,0006,570
2017-07-136566596566576,0006,570
2017-07-1266466465566312,0006,630
2017-07-116656656656652,0006,650
2017-07-106586656586656,0006,650
2017-07-0765966765865816,0006,580
2017-07-066586586586581,0006,580
2017-07-0565365865165812,0006,580
2017-07-046526586526546,0006,540
2017-07-036566566516525,0006,520
2017-06-3065365365065311,0006,530
2017-06-296496536496507,0006,500
2017-06-2865665664964915,0006,490
2017-06-2764365664365616,0006,560
2017-06-2663665663664332,0006,430
2017-06-2363864063163543,0006,350
2017-06-22700700639641234,0006,410
2017-06-2171471468970034,0007,000
2017-06-2068571068570852,0007,080
2017-06-1966668566668545,0006,850
2017-06-1664666064065633,0006,560
2017-06-1562765062765034,0006,500
2017-06-146286286256279,0006,270
2017-06-1362963462963413,0006,340
2017-06-1263063463063318,0006,330
2017-06-096226236226236,0006,230
2017-06-0861662161262119,0006,210
2017-06-076156166156164,0006,160
2017-06-0661861861361315,0006,130
2017-06-056156186156185,0006,180
2017-06-0261161661161511,0006,150
2017-06-0161861861261515,0006,150
2017-05-3162062061561912,0006,190
2017-05-306166206166204,0006,200
2017-05-2961662061561913,0006,190
2017-05-2662462461361523,0006,150
2017-05-2562963362263335,0006,330
2017-05-2462063062063022,0006,300
2017-05-236186186156152,0006,150
2017-05-2262462661261230,0006,120
2017-05-1960661560361521,0006,150
2017-05-1861061060160236,0006,020
2017-05-1762262461362431,0006,240
2017-05-16583635582632143,0006,320
2017-05-1556856855556419,0005,640
2017-05-1255656955556910,0005,690
2017-05-115665665665661,0005,660
2017-05-105695695695692,0005,690
2017-05-0957057156356917,0005,690
2017-05-0856156856156711,0005,670
2017-05-0255856355856112,0005,610
2017-05-0154055954055919,0005,590
2017-04-2855755753654720,0005,470
2017-04-2755355755355712,0005,570
2017-04-2654855454855220,0005,520
2017-04-2553054553053830,0005,380
2017-04-2453653652853010,0005,300
2017-04-215415415315365,0005,360
2017-04-2052654352654213,0005,420
2017-04-195205245205245,0005,240
2017-04-185205205145146,0005,140
2017-04-175055105055104,0005,100
2017-04-145115115065087,0005,080
2017-04-1350251250251224,0005,120
2017-04-1251651650850814,0005,080
2017-04-115195205185186,0005,180
2017-04-105195245195248,0005,240
2017-04-0752452451851817,0005,180
2017-04-0652752752052510,0005,250
2017-04-0551953651953219,0005,320
2017-04-0454454451851954,0005,190
2017-04-0356456452754473,0005,440
2017-03-3158658657257225,0005,720
2017-03-3060460458558535,0005,850
2017-03-2960161259961030,0006,100
2017-03-2861763361762075,0006,200
2017-03-2761763561663039,0006,300
2017-03-2463563761862261,0006,220
2017-03-23638655625625181,0006,250
2017-03-22600650587609420,0006,090
2017-03-2159559659059019,0005,900
2017-03-1760060159059747,0005,970
2017-03-1658060058059667,0005,960
2017-03-1557459357458872,0005,880
2017-03-1454757454757267,0005,720
2017-03-1354955154555044,0005,500
2017-03-105415425415415,0005,410
2017-03-0953655953654056,0005,400
2017-03-0853453753153711,0005,370
2017-03-0753953953653715,0005,370
2017-03-0654254654154119,0005,410
2017-03-0354354654054416,0005,440
2017-03-0254354654254223,0005,420
2017-03-0152654152454183,0005,410
2017-02-2853053352852814,0005,280
2017-02-2753053052453029,0005,300
2017-02-2452552852452713,0005,270
2017-02-2352452452152211,0005,220
2017-02-2252452451451613,0005,160
2017-02-2152452452252411,0005,240
2017-02-2051452451252413,0005,240
2017-02-1751551551251411,0005,140
2017-02-1652252449751068,0005,100
2017-02-1551852251852251,0005,220
2017-02-1451752150551846,0005,180
2017-02-1352653052652711,0005,270
2017-02-1051952651952220,0005,220
2017-02-0951752051251713,0005,170
2017-02-085085125085125,0005,120
2017-02-075065085065082,0005,080
2017-02-065045065045067,0005,060
2017-02-035035045035043,0005,040
2017-02-025055055035033,0005,030
2017-02-015035035035035,0005,030
2017-01-315045045035032,0005,030
2017-01-305045045045041,0005,040
2017-01-275045045035037,0005,030
2017-01-265025025025021,0005,020
2017-01-255025025015028,0005,020
2017-01-245015015005003,0005,000
2017-01-2350450450050111,0005,010
2017-01-205035075035044,0005,040
2017-01-195055095055068,0005,060
2017-01-1850250650050619,0005,060
2017-01-1750850850350318,0005,030
2017-01-1651051050850821,0005,080
2017-01-135105105105101,0005,100
2017-01-125085105065107,0005,100
2017-01-1150952050850818,0005,080
2017-01-1050851050850811,0005,080
2017-01-0651051150050844,0005,080
2017-01-0551451551151514,0005,150
2017-01-0449750549750526,0005,050

分割・併合履歴 : [2017-09-27]1株→0.1株