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 |
---|---|---|---|---|---|---|
2017-12-29 | 8,500 | 8,500 | 8,500 | 8,500 | 400 | 8,500 |
2017-12-28 | 8,460 | 8,510 | 8,460 | 8,500 | 700 | 8,500 |
2017-12-27 | 8,550 | 8,550 | 8,550 | 8,550 | 200 | 8,550 |
2017-12-26 | 8,520 | 8,520 | 8,500 | 8,500 | 400 | 8,500 |
2017-12-25 | 8,520 | 8,520 | 8,520 | 8,520 | 200 | 8,520 |
2017-12-22 | 8,680 | 8,680 | 8,580 | 8,670 | 900 | 8,670 |
2017-12-21 | 8,680 | 8,680 | 8,580 | 8,680 | 700 | 8,680 |
2017-12-20 | 8,680 | 8,680 | 8,580 | 8,580 | 300 | 8,580 |
2017-12-19 | 8,550 | 8,570 | 8,510 | 8,510 | 900 | 8,510 |
2017-12-18 | 8,720 | 8,720 | 8,550 | 8,550 | 700 | 8,550 |
2017-12-15 | 8,730 | 8,730 | 8,730 | 8,730 | 200 | 8,730 |
2017-12-14 | 8,730 | 8,730 | 8,580 | 8,580 | 300 | 8,580 |
2017-12-13 | 8,730 | 8,730 | 8,580 | 8,730 | 1,400 | 8,730 |
2017-12-12 | 8,350 | 8,810 | 8,350 | 8,730 | 2,300 | 8,730 |
2017-12-11 | 8,250 | 8,270 | 8,250 | 8,270 | 300 | 8,270 |
2017-12-08 | 8,250 | 8,250 | 8,250 | 8,250 | 100 | 8,250 |
2017-12-07 | 8,190 | 8,200 | 8,100 | 8,200 | 1,400 | 8,200 |
2017-12-06 | 8,200 | 8,200 | 8,050 | 8,160 | 400 | 8,160 |
2017-12-05 | 8,050 | 8,060 | 8,050 | 8,060 | 300 | 8,060 |
2017-12-04 | 8,050 | 8,050 | 8,050 | 8,050 | 100 | 8,050 |
2017-12-01 | 8,190 | 8,190 | 8,050 | 8,050 | 300 | 8,050 |
2017-11-30 | 8,050 | 8,050 | 8,050 | 8,050 | 100 | 8,050 |
2017-11-29 | 8,050 | 8,050 | 8,050 | 8,050 | 200 | 8,050 |
2017-11-28 | 8,050 | 8,050 | 8,050 | 8,050 | 100 | 8,050 |
2017-11-27 | 8,150 | 8,200 | 8,040 | 8,040 | 500 | 8,040 |
2017-11-24 | 8,190 | 8,190 | 8,020 | 8,170 | 400 | 8,170 |
2017-11-22 | 8,020 | 8,050 | 8,020 | 8,050 | 1,100 | 8,050 |
2017-11-21 | 8,020 | 8,030 | 8,000 | 8,020 | 1,700 | 8,020 |
2017-11-20 | 8,000 | 8,120 | 7,990 | 8,010 | 1,400 | 8,010 |
2017-11-17 | 8,260 | 8,260 | 8,100 | 8,100 | 600 | 8,100 |
2017-11-16 | 7,850 | 8,600 | 7,850 | 8,260 | 3,900 | 8,260 |
2017-11-15 | 7,430 | 8,000 | 7,420 | 8,000 | 6,900 | 8,000 |
2017-11-13 | 7,600 | 7,600 | 7,560 | 7,560 | 700 | 7,560 |
2017-11-10 | 7,260 | 7,500 | 7,260 | 7,500 | 800 | 7,500 |
2017-11-09 | 7,310 | 7,460 | 7,300 | 7,300 | 600 | 7,300 |
2017-11-08 | 7,300 | 7,310 | 7,300 | 7,310 | 400 | 7,310 |
2017-11-07 | 7,260 | 7,300 | 7,260 | 7,300 | 300 | 7,300 |
2017-11-06 | 7,280 | 7,310 | 7,270 | 7,280 | 1,800 | 7,280 |
2017-11-02 | 7,280 | 7,330 | 7,270 | 7,270 | 400 | 7,270 |
2017-11-01 | 7,380 | 7,380 | 7,310 | 7,310 | 400 | 7,310 |
2017-10-30 | 7,380 | 7,380 | 7,380 | 7,380 | 600 | 7,380 |
2017-10-27 | 7,270 | 7,380 | 7,270 | 7,380 | 500 | 7,380 |
2017-10-26 | 7,300 | 7,310 | 7,250 | 7,260 | 1,400 | 7,260 |
2017-10-25 | 7,460 | 7,460 | 7,300 | 7,300 | 700 | 7,300 |
2017-10-24 | 7,400 | 7,460 | 7,400 | 7,460 | 200 | 7,460 |
2017-10-23 | 7,250 | 7,400 | 7,250 | 7,400 | 400 | 7,400 |
2017-10-20 | 7,320 | 7,430 | 7,250 | 7,250 | 1,800 | 7,250 |
2017-10-19 | 7,510 | 7,510 | 7,460 | 7,470 | 800 | 7,470 |
2017-10-18 | 7,580 | 7,580 | 7,520 | 7,520 | 200 | 7,520 |
2017-10-17 | 7,650 | 7,650 | 7,520 | 7,520 | 400 | 7,520 |
2017-10-16 | 7,650 | 7,650 | 7,650 | 7,650 | 100 | 7,650 |
2017-10-13 | 7,790 | 7,790 | 7,540 | 7,540 | 300 | 7,540 |
2017-10-12 | 7,500 | 7,790 | 7,500 | 7,760 | 600 | 7,760 |
2017-10-11 | 7,450 | 7,480 | 7,390 | 7,480 | 700 | 7,480 |
2017-10-10 | 7,700 | 7,960 | 7,350 | 7,450 | 2,300 | 7,450 |
2017-10-06 | 7,450 | 8,200 | 7,220 | 7,690 | 9,100 | 7,690 |
2017-10-05 | 7,300 | 7,600 | 7,300 | 7,600 | 2,500 | 7,600 |
2017-10-04 | 7,150 | 7,200 | 7,140 | 7,200 | 2,200 | 7,200 |
2017-10-03 | 7,220 | 7,220 | 7,200 | 7,200 | 900 | 7,200 |
2017-10-02 | 7,340 | 7,340 | 7,180 | 7,240 | 1,300 | 7,240 |
2017-09-29 | 7,300 | 7,300 | 7,240 | 7,250 | 1,100 | 7,250 |
2017-09-27 | 7,310 | 7,310 | 7,300 | 7,300 | 300 | 7,300 |
2017-09-26 | 739 | 739 | 717 | 730 | 127,000 | 7,300 |
2017-09-25 | 735 | 735 | 724 | 733 | 9,000 | 7,330 |
2017-09-22 | 722 | 735 | 722 | 735 | 4,000 | 7,350 |
2017-09-21 | 748 | 748 | 722 | 722 | 10,000 | 7,220 |
2017-09-20 | 732 | 741 | 732 | 741 | 7,000 | 7,410 |
2017-09-19 | 723 | 723 | 713 | 720 | 7,000 | 7,200 |
2017-09-15 | 714 | 718 | 702 | 718 | 8,000 | 7,180 |
2017-09-14 | 707 | 715 | 707 | 715 | 6,000 | 7,150 |
2017-09-13 | 711 | 712 | 711 | 711 | 6,000 | 7,110 |
2017-09-12 | 709 | 711 | 709 | 711 | 5,000 | 7,110 |
2017-09-11 | 718 | 718 | 707 | 707 | 6,000 | 7,070 |
2017-09-08 | 707 | 707 | 703 | 703 | 4,000 | 7,030 |
2017-09-07 | 702 | 702 | 702 | 702 | 1,000 | 7,020 |
2017-09-06 | 691 | 692 | 679 | 692 | 14,000 | 6,920 |
2017-09-05 | 740 | 740 | 701 | 701 | 22,000 | 7,010 |
2017-09-04 | 727 | 745 | 727 | 740 | 10,000 | 7,400 |
2017-09-01 | 749 | 751 | 730 | 733 | 32,000 | 7,330 |
2017-08-31 | 750 | 753 | 749 | 749 | 8,000 | 7,490 |
2017-08-30 | 749 | 751 | 749 | 749 | 9,000 | 7,490 |
2017-08-29 | 744 | 758 | 744 | 747 | 20,000 | 7,470 |
2017-08-28 | 743 | 748 | 737 | 743 | 11,000 | 7,430 |
2017-08-25 | 722 | 743 | 722 | 743 | 25,000 | 7,430 |
2017-08-24 | 722 | 730 | 722 | 730 | 9,000 | 7,300 |
2017-08-23 | 724 | 735 | 716 | 730 | 36,000 | 7,300 |
2017-08-22 | 708 | 737 | 708 | 724 | 35,000 | 7,240 |
2017-08-21 | 703 | 710 | 703 | 708 | 19,000 | 7,080 |
2017-08-18 | 701 | 705 | 698 | 698 | 26,000 | 6,980 |
2017-08-17 | 698 | 705 | 695 | 701 | 17,000 | 7,010 |
2017-08-16 | 699 | 700 | 699 | 700 | 6,000 | 7,000 |
2017-08-15 | 690 | 697 | 690 | 697 | 12,000 | 6,970 |
2017-08-14 | 681 | 692 | 681 | 690 | 32,000 | 6,900 |
2017-08-10 | 680 | 680 | 669 | 672 | 12,000 | 6,720 |
2017-08-09 | 677 | 681 | 673 | 680 | 9,000 | 6,800 |
2017-08-08 | 682 | 683 | 677 | 683 | 6,000 | 6,830 |
2017-08-07 | 685 | 685 | 680 | 681 | 13,000 | 6,810 |
2017-08-04 | 692 | 692 | 688 | 688 | 2,000 | 6,880 |
2017-08-03 | 682 | 695 | 682 | 695 | 4,000 | 6,950 |
2017-08-02 | 691 | 691 | 682 | 682 | 11,000 | 6,820 |
2017-08-01 | 691 | 691 | 691 | 691 | 2,000 | 6,910 |
2017-07-31 | 682 | 682 | 682 | 682 | 3,000 | 6,820 |
2017-07-28 | 682 | 684 | 682 | 682 | 3,000 | 6,820 |
2017-07-27 | 681 | 700 | 681 | 681 | 12,000 | 6,810 |
2017-07-26 | 690 | 690 | 681 | 681 | 3,000 | 6,810 |
2017-07-25 | 687 | 687 | 687 | 687 | 2,000 | 6,870 |
2017-07-24 | 687 | 699 | 687 | 689 | 21,000 | 6,890 |
2017-07-21 | 680 | 689 | 672 | 688 | 20,000 | 6,880 |
2017-07-20 | 661 | 684 | 661 | 684 | 37,000 | 6,840 |
2017-07-19 | 662 | 662 | 660 | 660 | 4,000 | 6,600 |
2017-07-18 | 656 | 659 | 656 | 659 | 8,000 | 6,590 |
2017-07-14 | 657 | 657 | 657 | 657 | 2,000 | 6,570 |
2017-07-13 | 656 | 659 | 656 | 657 | 6,000 | 6,570 |
2017-07-12 | 664 | 664 | 655 | 663 | 12,000 | 6,630 |
2017-07-11 | 665 | 665 | 665 | 665 | 2,000 | 6,650 |
2017-07-10 | 658 | 665 | 658 | 665 | 6,000 | 6,650 |
2017-07-07 | 659 | 667 | 658 | 658 | 16,000 | 6,580 |
2017-07-06 | 658 | 658 | 658 | 658 | 1,000 | 6,580 |
2017-07-05 | 653 | 658 | 651 | 658 | 12,000 | 6,580 |
2017-07-04 | 652 | 658 | 652 | 654 | 6,000 | 6,540 |
2017-07-03 | 656 | 656 | 651 | 652 | 5,000 | 6,520 |
2017-06-30 | 653 | 653 | 650 | 653 | 11,000 | 6,530 |
2017-06-29 | 649 | 653 | 649 | 650 | 7,000 | 6,500 |
2017-06-28 | 656 | 656 | 649 | 649 | 15,000 | 6,490 |
2017-06-27 | 643 | 656 | 643 | 656 | 16,000 | 6,560 |
2017-06-26 | 636 | 656 | 636 | 643 | 32,000 | 6,430 |
2017-06-23 | 638 | 640 | 631 | 635 | 43,000 | 6,350 |
2017-06-22 | 700 | 700 | 639 | 641 | 234,000 | 6,410 |
2017-06-21 | 714 | 714 | 689 | 700 | 34,000 | 7,000 |
2017-06-20 | 685 | 710 | 685 | 708 | 52,000 | 7,080 |
2017-06-19 | 666 | 685 | 666 | 685 | 45,000 | 6,850 |
2017-06-16 | 646 | 660 | 640 | 656 | 33,000 | 6,560 |
2017-06-15 | 627 | 650 | 627 | 650 | 34,000 | 6,500 |
2017-06-14 | 628 | 628 | 625 | 627 | 9,000 | 6,270 |
2017-06-13 | 629 | 634 | 629 | 634 | 13,000 | 6,340 |
2017-06-12 | 630 | 634 | 630 | 633 | 18,000 | 6,330 |
2017-06-09 | 622 | 623 | 622 | 623 | 6,000 | 6,230 |
2017-06-08 | 616 | 621 | 612 | 621 | 19,000 | 6,210 |
2017-06-07 | 615 | 616 | 615 | 616 | 4,000 | 6,160 |
2017-06-06 | 618 | 618 | 613 | 613 | 15,000 | 6,130 |
2017-06-05 | 615 | 618 | 615 | 618 | 5,000 | 6,180 |
2017-06-02 | 611 | 616 | 611 | 615 | 11,000 | 6,150 |
2017-06-01 | 618 | 618 | 612 | 615 | 15,000 | 6,150 |
2017-05-31 | 620 | 620 | 615 | 619 | 12,000 | 6,190 |
2017-05-30 | 616 | 620 | 616 | 620 | 4,000 | 6,200 |
2017-05-29 | 616 | 620 | 615 | 619 | 13,000 | 6,190 |
2017-05-26 | 624 | 624 | 613 | 615 | 23,000 | 6,150 |
2017-05-25 | 629 | 633 | 622 | 633 | 35,000 | 6,330 |
2017-05-24 | 620 | 630 | 620 | 630 | 22,000 | 6,300 |
2017-05-23 | 618 | 618 | 615 | 615 | 2,000 | 6,150 |
2017-05-22 | 624 | 626 | 612 | 612 | 30,000 | 6,120 |
2017-05-19 | 606 | 615 | 603 | 615 | 21,000 | 6,150 |
2017-05-18 | 610 | 610 | 601 | 602 | 36,000 | 6,020 |
2017-05-17 | 622 | 624 | 613 | 624 | 31,000 | 6,240 |
2017-05-16 | 583 | 635 | 582 | 632 | 143,000 | 6,320 |
2017-05-15 | 568 | 568 | 555 | 564 | 19,000 | 5,640 |
2017-05-12 | 556 | 569 | 555 | 569 | 10,000 | 5,690 |
2017-05-11 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
2017-05-10 | 569 | 569 | 569 | 569 | 2,000 | 5,690 |
2017-05-09 | 570 | 571 | 563 | 569 | 17,000 | 5,690 |
2017-05-08 | 561 | 568 | 561 | 567 | 11,000 | 5,670 |
2017-05-02 | 558 | 563 | 558 | 561 | 12,000 | 5,610 |
2017-05-01 | 540 | 559 | 540 | 559 | 19,000 | 5,590 |
2017-04-28 | 557 | 557 | 536 | 547 | 20,000 | 5,470 |
2017-04-27 | 553 | 557 | 553 | 557 | 12,000 | 5,570 |
2017-04-26 | 548 | 554 | 548 | 552 | 20,000 | 5,520 |
2017-04-25 | 530 | 545 | 530 | 538 | 30,000 | 5,380 |
2017-04-24 | 536 | 536 | 528 | 530 | 10,000 | 5,300 |
2017-04-21 | 541 | 541 | 531 | 536 | 5,000 | 5,360 |
2017-04-20 | 526 | 543 | 526 | 542 | 13,000 | 5,420 |
2017-04-19 | 520 | 524 | 520 | 524 | 5,000 | 5,240 |
2017-04-18 | 520 | 520 | 514 | 514 | 6,000 | 5,140 |
2017-04-17 | 505 | 510 | 505 | 510 | 4,000 | 5,100 |
2017-04-14 | 511 | 511 | 506 | 508 | 7,000 | 5,080 |
2017-04-13 | 502 | 512 | 502 | 512 | 24,000 | 5,120 |
2017-04-12 | 516 | 516 | 508 | 508 | 14,000 | 5,080 |
2017-04-11 | 519 | 520 | 518 | 518 | 6,000 | 5,180 |
2017-04-10 | 519 | 524 | 519 | 524 | 8,000 | 5,240 |
2017-04-07 | 524 | 524 | 518 | 518 | 17,000 | 5,180 |
2017-04-06 | 527 | 527 | 520 | 525 | 10,000 | 5,250 |
2017-04-05 | 519 | 536 | 519 | 532 | 19,000 | 5,320 |
2017-04-04 | 544 | 544 | 518 | 519 | 54,000 | 5,190 |
2017-04-03 | 564 | 564 | 527 | 544 | 73,000 | 5,440 |
2017-03-31 | 586 | 586 | 572 | 572 | 25,000 | 5,720 |
2017-03-30 | 604 | 604 | 585 | 585 | 35,000 | 5,850 |
2017-03-29 | 601 | 612 | 599 | 610 | 30,000 | 6,100 |
2017-03-28 | 617 | 633 | 617 | 620 | 75,000 | 6,200 |
2017-03-27 | 617 | 635 | 616 | 630 | 39,000 | 6,300 |
2017-03-24 | 635 | 637 | 618 | 622 | 61,000 | 6,220 |
2017-03-23 | 638 | 655 | 625 | 625 | 181,000 | 6,250 |
2017-03-22 | 600 | 650 | 587 | 609 | 420,000 | 6,090 |
2017-03-21 | 595 | 596 | 590 | 590 | 19,000 | 5,900 |
2017-03-17 | 600 | 601 | 590 | 597 | 47,000 | 5,970 |
2017-03-16 | 580 | 600 | 580 | 596 | 67,000 | 5,960 |
2017-03-15 | 574 | 593 | 574 | 588 | 72,000 | 5,880 |
2017-03-14 | 547 | 574 | 547 | 572 | 67,000 | 5,720 |
2017-03-13 | 549 | 551 | 545 | 550 | 44,000 | 5,500 |
2017-03-10 | 541 | 542 | 541 | 541 | 5,000 | 5,410 |
2017-03-09 | 536 | 559 | 536 | 540 | 56,000 | 5,400 |
2017-03-08 | 534 | 537 | 531 | 537 | 11,000 | 5,370 |
2017-03-07 | 539 | 539 | 536 | 537 | 15,000 | 5,370 |
2017-03-06 | 542 | 546 | 541 | 541 | 19,000 | 5,410 |
2017-03-03 | 543 | 546 | 540 | 544 | 16,000 | 5,440 |
2017-03-02 | 543 | 546 | 542 | 542 | 23,000 | 5,420 |
2017-03-01 | 526 | 541 | 524 | 541 | 83,000 | 5,410 |
2017-02-28 | 530 | 533 | 528 | 528 | 14,000 | 5,280 |
2017-02-27 | 530 | 530 | 524 | 530 | 29,000 | 5,300 |
2017-02-24 | 525 | 528 | 524 | 527 | 13,000 | 5,270 |
2017-02-23 | 524 | 524 | 521 | 522 | 11,000 | 5,220 |
2017-02-22 | 524 | 524 | 514 | 516 | 13,000 | 5,160 |
2017-02-21 | 524 | 524 | 522 | 524 | 11,000 | 5,240 |
2017-02-20 | 514 | 524 | 512 | 524 | 13,000 | 5,240 |
2017-02-17 | 515 | 515 | 512 | 514 | 11,000 | 5,140 |
2017-02-16 | 522 | 524 | 497 | 510 | 68,000 | 5,100 |
2017-02-15 | 518 | 522 | 518 | 522 | 51,000 | 5,220 |
2017-02-14 | 517 | 521 | 505 | 518 | 46,000 | 5,180 |
2017-02-13 | 526 | 530 | 526 | 527 | 11,000 | 5,270 |
2017-02-10 | 519 | 526 | 519 | 522 | 20,000 | 5,220 |
2017-02-09 | 517 | 520 | 512 | 517 | 13,000 | 5,170 |
2017-02-08 | 508 | 512 | 508 | 512 | 5,000 | 5,120 |
2017-02-07 | 506 | 508 | 506 | 508 | 2,000 | 5,080 |
2017-02-06 | 504 | 506 | 504 | 506 | 7,000 | 5,060 |
2017-02-03 | 503 | 504 | 503 | 504 | 3,000 | 5,040 |
2017-02-02 | 505 | 505 | 503 | 503 | 3,000 | 5,030 |
2017-02-01 | 503 | 503 | 503 | 503 | 5,000 | 5,030 |
2017-01-31 | 504 | 504 | 503 | 503 | 2,000 | 5,030 |
2017-01-30 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
2017-01-27 | 504 | 504 | 503 | 503 | 7,000 | 5,030 |
2017-01-26 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
2017-01-25 | 502 | 502 | 501 | 502 | 8,000 | 5,020 |
2017-01-24 | 501 | 501 | 500 | 500 | 3,000 | 5,000 |
2017-01-23 | 504 | 504 | 500 | 501 | 11,000 | 5,010 |
2017-01-20 | 503 | 507 | 503 | 504 | 4,000 | 5,040 |
2017-01-19 | 505 | 509 | 505 | 506 | 8,000 | 5,060 |
2017-01-18 | 502 | 506 | 500 | 506 | 19,000 | 5,060 |
2017-01-17 | 508 | 508 | 503 | 503 | 18,000 | 5,030 |
2017-01-16 | 510 | 510 | 508 | 508 | 21,000 | 5,080 |
2017-01-13 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
2017-01-12 | 508 | 510 | 506 | 510 | 7,000 | 5,100 |
2017-01-11 | 509 | 520 | 508 | 508 | 18,000 | 5,080 |
2017-01-10 | 508 | 510 | 508 | 508 | 11,000 | 5,080 |
2017-01-06 | 510 | 511 | 500 | 508 | 44,000 | 5,080 |
2017-01-05 | 514 | 515 | 511 | 515 | 14,000 | 5,150 |
2017-01-04 | 497 | 505 | 497 | 505 | 26,000 | 5,050 |
分割・併合履歴 : [2017-09-27]1株→0.1株