1782 常磐開発(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	5,070	5,090	5,070	5,090	2,400	5,090
2018-12-27	4,945	4,950	4,710	4,950	2,000	4,950
2018-12-26	4,665	4,805	4,665	4,805	300	4,805
2018-12-25	4,800	4,845	4,660	4,660	1,400	4,660
2018-12-21	4,990	4,990	4,820	4,845	4,500	4,845
2018-12-20	5,090	5,090	4,920	4,920	4,900	4,920
2018-12-19	5,050	5,090	4,985	5,090	6,600	5,090
2018-12-18	5,300	5,300	5,140	5,150	1,100	5,150
2018-12-17	5,300	5,300	5,210	5,210	900	5,210
2018-12-14	5,240	5,350	5,210	5,210	6,000	5,210
2018-12-13	5,420	5,420	5,420	5,420	100	5,420
2018-12-12	5,480	5,490	5,480	5,480	400	5,480
2018-12-11	5,490	5,540	5,490	5,540	300	5,540
2018-12-10	5,490	5,490	5,490	5,490	100	5,490
2018-12-07	5,490	5,490	5,490	5,490	100	5,490
2018-12-06	5,490	5,490	5,490	5,490	1,800	5,490
2018-12-05	5,490	5,490	5,490	5,490	200	5,490
2018-12-04	5,560	5,560	5,490	5,490	2,900	5,490
2018-12-03	5,550	5,550	5,550	5,550	300	5,550
2018-11-30	5,800	5,800	5,510	5,510	1,500	5,510
2018-11-29	5,500	5,500	5,500	5,500	200	5,500
2018-11-28	5,560	5,560	5,470	5,500	1,500	5,500
2018-11-27	5,760	5,760	5,530	5,530	800	5,530
2018-11-26	5,860	5,860	5,660	5,660	400	5,660
2018-11-22	5,510	5,600	5,510	5,600	300	5,600
2018-11-21	5,600	5,600	5,510	5,510	400	5,510
2018-11-20	5,550	5,550	5,490	5,500	1,500	5,500
2018-11-19	5,660	5,660	5,550	5,600	1,100	5,600
2018-11-16	5,730	5,730	5,670	5,670	500	5,670
2018-11-15	5,780	5,890	5,630	5,730	1,100	5,730
2018-11-14	5,950	5,950	5,780	5,780	2,300	5,780
2018-11-13	6,010	6,010	5,910	5,950	900	5,950
2018-11-12	6,080	6,080	6,080	6,080	200	6,080
2018-11-09	6,080	6,080	6,080	6,080	100	6,080
2018-11-08	6,060	6,140	6,030	6,140	1,000	6,140
2018-11-07	6,200	6,200	6,030	6,130	700	6,130
2018-11-06	-	-	-	6,200	-	6,200
2018-11-05	6,300	6,300	6,200	6,200	300	6,200
2018-11-02	6,370	6,370	6,370	6,370	100	6,370
2018-11-01	6,170	6,170	6,170	6,170	100	6,170
2018-10-31	6,040	6,070	6,010	6,070	1,700	6,070
2018-10-30	6,080	6,080	6,040	6,040	1,300	6,040
2018-10-29	6,160	6,160	6,080	6,080	500	6,080
2018-10-26	6,250	6,270	6,160	6,160	1,600	6,160
2018-10-25	6,300	6,300	6,230	6,230	200	6,230
2018-10-24	6,370	6,370	6,300	6,300	200	6,300
2018-10-23	6,440	6,440	6,440	6,440	100	6,440
2018-10-22	6,400	6,440	6,400	6,440	200	6,440
2018-10-19	6,330	6,330	6,320	6,320	300	6,320
2018-10-18	6,450	6,450	6,330	6,330	300	6,330
2018-10-17	6,320	6,360	6,320	6,360	300	6,360
2018-10-16	6,370	6,380	6,320	6,320	800	6,320
2018-10-15	6,370	6,370	6,370	6,370	100	6,370
2018-10-12	6,420	6,420	6,420	6,420	100	6,420
2018-10-11	6,550	6,550	6,370	6,490	5,000	6,490
2018-10-10	6,570	6,570	6,570	6,570	100	6,570
2018-10-09	6,540	6,640	6,540	6,640	200	6,640
2018-10-05	6,540	6,540	6,540	6,540	100	6,540
2018-10-04	6,600	6,600	6,600	6,600	100	6,600
2018-10-03	6,830	6,830	6,670	6,670	800	6,670
2018-10-02	6,900	6,900	6,900	6,900	100	6,900
2018-10-01	6,550	6,550	6,500	6,500	400	6,500
2018-09-28	6,420	6,550	6,420	6,550	400	6,550
2018-09-27	-	-	-	6,350	-	6,350
2018-09-26	6,350	6,350	6,350	6,350	200	6,350
2018-09-25	6,350	6,350	6,350	6,350	1,200	6,350
2018-09-21	6,320	6,350	6,320	6,350	300	6,350
2018-09-20	6,320	6,320	6,320	6,320	100	6,320
2018-09-19	6,320	6,320	6,320	6,320	100	6,320
2018-09-18	6,300	6,300	6,290	6,300	2,300	6,300
2018-09-14	6,290	6,290	6,290	6,290	300	6,290
2018-09-13	6,290	6,290	6,290	6,290	300	6,290
2018-09-12	6,300	6,300	6,290	6,290	600	6,290
2018-09-11	6,290	6,300	6,290	6,290	300	6,290
2018-09-10	6,290	6,290	6,290	6,290	300	6,290
2018-09-07	6,290	6,290	6,280	6,290	500	6,290
2018-09-06	6,290	6,290	6,290	6,290	400	6,290
2018-09-05	6,290	6,290	6,290	6,290	300	6,290
2018-09-04	6,290	6,290	6,290	6,290	300	6,290
2018-09-03	6,290	6,290	6,290	6,290	200	6,290
2018-08-31	6,290	6,290	6,290	6,290	800	6,290
2018-08-30	6,250	6,250	6,250	6,250	100	6,250
2018-08-29	6,250	6,250	6,250	6,250	100	6,250
2018-08-28	6,260	6,260	6,220	6,250	500	6,250
2018-08-27	6,290	6,290	6,260	6,260	400	6,260
2018-08-24	6,270	6,270	6,270	6,270	100	6,270
2018-08-23	6,300	6,300	6,250	6,270	2,000	6,270
2018-08-22	6,340	6,340	6,290	6,290	400	6,290
2018-08-21	6,350	6,350	6,210	6,340	2,000	6,340
2018-08-20	6,250	6,350	6,250	6,350	5,800	6,350
2018-08-17	6,450	6,450	6,250	6,250	1,500	6,250
2018-08-16	6,450	6,640	6,450	6,450	400	6,450
2018-08-15	-	-	-	6,680	-	6,680
2018-08-14	6,680	6,680	6,680	6,680	100	6,680
2018-08-13	7,160	7,160	6,320	6,380	2,300	6,380
2018-08-10	7,140	7,140	7,010	7,010	500	7,010
2018-08-09	-	-	-	7,250	-	7,250
2018-08-08	7,250	7,250	7,250	7,250	300	7,250
2018-08-07	-	-	-	7,340	-	7,340
2018-08-06	7,340	7,340	7,340	7,340	100	7,340
2018-08-03	7,300	7,300	7,250	7,250	800	7,250
2018-08-02	7,420	7,420	7,300	7,300	700	7,300
2018-08-01	7,480	7,480	7,290	7,360	1,700	7,360
2018-07-31	7,480	7,480	7,480	7,480	500	7,480
2018-07-30	-	-	-	7,480	-	7,480
2018-07-27	-	-	-	7,480	-	7,480
2018-07-26	7,480	7,480	7,480	7,480	200	7,480
2018-07-25	7,400	7,400	7,400	7,400	300	7,400
2018-07-24	7,400	7,400	7,400	7,400	300	7,400
2018-07-23	7,360	7,410	7,360	7,400	300	7,400
2018-07-20	-	-	-	7,500	-	7,500
2018-07-19	7,500	7,500	7,500	7,500	700	7,500
2018-07-18	7,500	7,500	7,500	7,500	700	7,500
2018-07-17	7,360	7,500	7,360	7,500	600	7,500
2018-07-13	7,530	7,530	7,500	7,530	500	7,530
2018-07-12	7,500	7,530	7,500	7,500	1,800	7,500
2018-07-11	7,450	7,450	7,450	7,450	200	7,450
2018-07-10	7,380	7,380	7,380	7,380	200	7,380
2018-07-09	-	-	-	7,310	-	7,310
2018-07-06	-	-	-	7,310	-	7,310
2018-07-05	7,450	7,450	7,300	7,310	800	7,310
2018-07-04	7,370	7,380	7,370	7,380	1,300	7,380
2018-07-03	7,390	7,440	7,290	7,290	300	7,290
2018-07-02	7,410	7,420	7,410	7,420	700	7,420
2018-06-29	7,410	7,410	7,410	7,410	100	7,410
2018-06-28	7,400	7,400	7,400	7,400	100	7,400
2018-06-27	7,490	7,500	7,490	7,500	700	7,500
2018-06-26	-	-	-	7,500	-	7,500
2018-06-25	7,490	7,500	7,490	7,500	800	7,500
2018-06-22	7,350	7,500	7,350	7,500	600	7,500
2018-06-21	7,290	7,290	7,290	7,290	100	7,290
2018-06-20	7,350	7,510	7,350	7,510	1,200	7,510
2018-06-19	7,380	7,380	7,380	7,380	200	7,380
2018-06-18	7,370	7,370	7,360	7,360	1,300	7,360
2018-06-15	-	-	-	7,300	-	7,300
2018-06-14	7,300	7,300	7,300	7,300	100	7,300
2018-06-13	-	-	-	7,300	-	7,300
2018-06-12	7,170	7,320	7,170	7,300	500	7,300
2018-06-11	7,160	7,160	7,160	7,160	300	7,160
2018-06-08	6,990	7,010	6,990	7,010	900	7,010
2018-06-07	7,000	7,000	6,990	6,990	2,900	6,990
2018-06-06	6,930	6,930	6,930	6,930	100	6,930
2018-06-05	6,940	6,940	6,930	6,930	500	6,930
2018-06-04	6,970	7,000	6,970	7,000	1,100	7,000
2018-06-01	6,940	6,940	6,900	6,900	600	6,900
2018-05-31	6,900	6,900	6,900	6,900	400	6,900
2018-05-30	6,990	7,020	6,980	6,980	700	6,980
2018-05-29	7,030	7,030	6,840	6,930	700	6,930
2018-05-28	-	-	-	7,000	-	7,000
2018-05-25	6,930	7,000	6,930	7,000	1,600	7,000
2018-05-24	7,000	7,000	6,990	6,990	3,400	6,990
2018-05-23	6,990	6,990	6,910	6,990	800	6,990
2018-05-22	7,000	7,000	6,980	7,000	7,000	7,000
2018-05-21	7,010	7,030	6,990	7,000	2,800	7,000
2018-05-18	7,010	7,010	6,980	7,000	10,300	7,000
2018-05-17	7,000	7,020	6,970	7,000	11,500	7,000
2018-05-16	7,070	7,090	6,900	7,000	8,000	7,000
2018-05-15	7,920	7,970	7,800	7,970	1,000	7,970
2018-05-14	-	-	-	7,940	-	7,940
2018-05-11	-	-	-	7,940	-	7,940
2018-05-10	-	-	-	7,940	-	7,940
2018-05-09	7,940	7,940	7,940	7,940	100	7,940
2018-05-08	7,820	7,940	7,780	7,940	1,100	7,940
2018-05-07	7,750	7,820	7,680	7,820	2,900	7,820
2018-05-02	7,750	7,800	7,750	7,800	600	7,800
2018-05-01	7,870	7,870	7,780	7,780	600	7,780
2018-04-27	7,800	7,800	7,800	7,800	200	7,800
2018-04-26	7,780	7,780	7,780	7,780	300	7,780
2018-04-25	7,840	7,870	7,840	7,870	300	7,870
2018-04-24	7,860	7,860	7,840	7,840	400	7,840
2018-04-23	7,880	7,880	7,880	7,880	100	7,880
2018-04-20	7,850	7,850	7,850	7,850	300	7,850
2018-04-19	7,990	8,040	7,990	8,000	400	8,000
2018-04-18	8,260	8,260	7,960	7,990	600	7,990
2018-04-17	8,270	8,270	8,260	8,260	200	8,260
2018-04-16	8,200	8,300	8,010	8,190	600	8,190
2018-04-13	8,170	8,350	8,170	8,200	2,900	8,200
2018-04-12	8,050	8,100	8,020	8,100	600	8,100
2018-04-11	8,010	8,010	8,010	8,010	100	8,010
2018-04-10	7,930	7,980	7,930	7,940	500	7,940
2018-04-09	7,860	7,860	7,860	7,860	300	7,860
2018-04-06	8,090	8,090	7,800	7,800	1,400	7,800
2018-04-05	7,700	7,980	7,700	7,980	1,100	7,980
2018-04-04	7,580	7,700	7,580	7,700	1,000	7,700
2018-04-03	7,790	7,790	7,490	7,570	4,900	7,570
2018-03-30	7,890	7,890	7,740	7,880	800	7,880
2018-03-29	8,170	8,170	7,890	7,890	300	7,890
2018-03-28	8,230	8,230	8,170	8,170	200	8,170
2018-03-27	8,400	8,400	8,320	8,370	3,400	8,370
2018-03-26	8,290	8,390	7,900	8,310	8,600	8,310
2018-03-23	8,800	8,940	8,800	8,890	600	8,890
2018-03-22	9,070	9,140	9,020	9,020	900	9,020
2018-03-20	9,030	9,180	8,920	9,180	1,600	9,180
2018-03-19	9,160	9,180	9,100	9,180	1,600	9,180
2018-03-16	9,180	9,180	9,070	9,070	700	9,070
2018-03-15	9,250	9,250	9,180	9,180	700	9,180
2018-03-14	9,250	9,250	9,250	9,250	100	9,250
2018-03-13	9,240	9,250	9,190	9,250	900	9,250
2018-03-12	9,240	9,250	9,240	9,240	300	9,240
2018-03-09	9,340	9,340	9,130	9,240	800	9,240
2018-03-08	9,490	9,500	9,340	9,340	800	9,340
2018-03-07	9,320	9,410	9,300	9,340	1,200	9,340
2018-03-06	9,130	9,180	8,980	9,130	1,000	9,130
2018-03-05	9,330	9,330	9,000	9,190	2,300	9,190
2018-03-02	9,410	9,480	9,230	9,480	1,300	9,480
2018-03-01	9,450	9,560	9,350	9,560	700	9,560
2018-02-28	9,190	9,580	9,190	9,580	2,700	9,580
2018-02-27	9,290	9,480	9,120	9,310	1,900	9,310
2018-02-26	9,180	9,360	9,180	9,280	2,500	9,280
2018-02-23	9,340	9,340	8,850	9,180	2,600	9,180
2018-02-22	8,860	9,420	8,860	9,390	1,600	9,390
2018-02-21	8,800	9,000	8,690	9,000	3,100	9,000
2018-02-20	8,820	8,890	8,820	8,890	300	8,890
2018-02-19	9,000	9,000	8,990	9,000	3,500	9,000
2018-02-16	9,000	9,000	8,600	9,000	2,400	9,000
2018-02-15	8,830	9,070	8,830	9,040	1,600	9,040
2018-02-14	8,690	8,690	8,540	8,540	200	8,540
2018-02-13	8,450	8,610	8,450	8,540	1,400	8,540
2018-02-09	7,960	8,250	7,950	8,250	1,900	8,250
2018-02-08	8,000	8,240	8,000	8,100	700	8,100
2018-02-07	8,270	8,400	7,850	7,900	3,600	7,900
2018-02-06	8,510	8,510	8,000	8,090	5,600	8,090
2018-02-05	8,680	8,680	8,520	8,630	1,500	8,630
2018-02-02	8,690	8,780	8,680	8,680	1,000	8,680
2018-02-01	8,690	8,690	8,650	8,650	200	8,650
2018-01-31	8,620	8,700	8,620	8,650	400	8,650
2018-01-30	8,760	8,760	8,630	8,630	800	8,630
2018-01-29	8,800	8,830	8,710	8,820	500	8,820
2018-01-26	8,800	8,800	8,770	8,770	300	8,770
2018-01-25	8,880	8,880	8,730	8,770	700	8,770
2018-01-24	8,730	8,880	8,730	8,880	700	8,880
2018-01-23	8,950	8,950	8,720	8,720	1,300	8,720
2018-01-22	8,930	8,930	8,780	8,800	1,700	8,800
2018-01-19	9,150	9,180	8,930	8,930	2,900	8,930
2018-01-18	8,800	9,150	8,790	9,150	3,100	9,150
2018-01-17	8,760	8,780	8,760	8,780	900	8,780
2018-01-16	8,760	8,760	8,760	8,760	200	8,760
2018-01-15	8,710	8,720	8,710	8,720	800	8,720
2018-01-12	8,800	8,800	8,700	8,700	3,000	8,700
2018-01-11	8,660	8,760	8,660	8,680	1,800	8,680
2018-01-10	8,630	8,660	8,630	8,660	400	8,660
2018-01-09	8,530	8,640	8,530	8,560	1,000	8,560
2018-01-05	8,650	8,660	8,650	8,660	300	8,660
2018-01-04	8,650	8,650	8,600	8,620	300	8,620

分割・併合履歴： [2017-09-27]1株→0.1株