常磐興産(9675)の株価時系列情報
常磐興産(9675)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 248 | 256 | 248 | 256 | 81,967 |
| 1983/12/27 | 256 | 258 | 253 | 255 | 109,955 |
| 1983/12/26 | 258 | 260 | 255 | 256 | 74,970 |
| 1983/12/24 | 243 | 248 | 243 | 248 | 76,969 |
| 1983/12/23 | 244 | 248 | 242 | 242 | 122,950 |
| 1983/12/22 | 245 | 250 | 242 | 242 | 145,941 |
| 1983/12/21 | 254 | 254 | 246 | 250 | 107,956 |
| 1983/12/20 | 250 | 255 | 246 | 250 | 116,953 |
| 1983/12/19 | 249 | 249 | 242 | 245 | 129,947 |
| 1983/12/17 | 241 | 245 | 241 | 244 | 100,959 |
| 1983/12/16 | 251 | 251 | 241 | 241 | 183,926 |
| 1983/12/15 | 257 | 261 | 250 | 255 | 101,959 |
| 1983/12/14 | 256 | 262 | 251 | 252 | 105,957 |
| 1983/12/13 | 275 | 278 | 251 | 258 | 259,895 |
| 1983/12/12 | 293 | 310 | 278 | 278 | 904,634 |
| 1983/12/09 | 245 | 283 | 245 | 283 | 862,651 |
| 1983/12/08 | 238 | 243 | 235 | 240 | 97,960 |
| 1983/12/07 | 231 | 235 | 229 | 235 | 184,925 |
| 1983/12/06 | 243 | 243 | 231 | 235 | 112,954 |
| 1983/12/05 | 248 | 248 | 245 | 245 | 101,959 |
| 1983/12/03 | 248 | 249 | 245 | 247 | 110,955 |
| 1983/12/02 | 249 | 250 | 245 | 248 | 144,941 |
| 1983/12/01 | 255 | 255 | 245 | 249 | 789,680 |
| 1983/11/30 | 260 | 262 | 255 | 257 | 312,873 |
| 1983/11/29 | 262 | 262 | 256 | 260 | 106,957 |
| 1983/11/28 | 269 | 269 | 265 | 266 | 30,987 |
| 1983/11/26 | 269 | 271 | 265 | 265 | 105,957 |
| 1983/11/25 | 268 | 273 | 266 | 269 | 264,893 |
| 1983/11/24 | 275 | 275 | 265 | 266 | 112,954 |
| 1983/11/22 | 280 | 283 | 273 | 273 | 107,956 |
| 1983/11/21 | 286 | 291 | 283 | 285 | 77,968 |
| 1983/11/19 | 295 | 295 | 285 | 285 | 54,978 |
| 1983/11/18 | 292 | 304 | 291 | 292 | 195,921 |
| 1983/11/17 | 315 | 320 | 290 | 297 | 175,929 |
| 1983/11/16 | 295 | 315 | 292 | 315 | 248,899 |
| 1983/11/15 | 327 | 330 | 290 | 290 | 235,905 |
| 1983/11/14 | 329 | 340 | 321 | 322 | 902,635 |
| 1983/11/11 | 255 | 298 | 255 | 294 | 593,760 |
| 1983/11/10 | 264 | 264 | 251 | 252 | 134,945 |
| 1983/11/09 | 259 | 261 | 251 | 259 | 220,911 |
| 1983/11/08 | 271 | 272 | 261 | 261 | 62,975 |
| 1983/11/07 | 267 | 270 | 260 | 269 | 125,949 |
| 1983/11/05 | 267 | 271 | 264 | 267 | 125,949 |
| 1983/11/04 | 285 | 288 | 270 | 272 | 144,941 |
| 1983/11/02 | 290 | 290 | 285 | 285 | 106,957 |
| 1983/11/01 | 284 | 290 | 283 | 290 | 112,954 |
| 1983/10/31 | 281 | 285 | 280 | 281 | 91,963 |
| 1983/10/29 | 281 | 288 | 280 | 280 | 107,956 |
| 1983/10/28 | 300 | 300 | 277 | 285 | 198,919 |
| 1983/10/27 | 310 | 310 | 301 | 305 | 170,931 |
| 1983/10/26 | 315 | 320 | 310 | 310 | 96,961 |
| 1983/10/25 | 319 | 320 | 310 | 310 | 115,953 |
| 1983/10/24 | 336 | 338 | 330 | 334 | 62,975 |
| 1983/10/22 | 330 | 340 | 320 | 331 | 314,873 |
| 1983/10/21 | 302 | 321 | 302 | 312 | 173,930 |
| 1983/10/20 | 310 | 310 | 300 | 305 | 238,903 |
| 1983/10/19 | 330 | 330 | 310 | 315 | 184,925 |
| 1983/10/18 | 342 | 346 | 330 | 330 | 136,945 |
| 1983/10/17 | 340 | 350 | 335 | 337 | 74,970 |
| 1983/10/15 | 344 | 355 | 340 | 340 | 134,945 |
| 1983/10/14 | 358 | 360 | 335 | 344 | 198,919 |
| 1983/10/13 | 371 | 385 | 358 | 358 | 305,876 |
| 1983/10/12 | 375 | 375 | 361 | 366 | 230,907 |
| 1983/10/11 | 395 | 395 | 365 | 365 | 253,897 |
| 1983/10/07 | 385 | 415 | 370 | 390 | 2,738,891 |
| 1983/10/06 | 340 | 390 | 336 | 390 | 1,165,528 |
| 1983/10/05 | 321 | 345 | 321 | 325 | 537,782 |
| 1983/10/04 | 350 | 350 | 325 | 325 | 300,878 |
| 1983/10/03 | 360 | 364 | 350 | 350 | 723,707 |
| 1983/09/30 | 328 | 330 | 320 | 320 | 609,753 |
| 1983/09/29 | 373 | 378 | 340 | 348 | 534,784 |
| 1983/09/28 | 371 | 380 | 357 | 370 | 1,304,472 |
| 1983/09/27 | 380 | 385 | 345 | 366 | 998,596 |
| 1983/09/26 | 355 | 390 | 340 | 370 | 1,584,359 |
| 1983/09/24 | 380 | 390 | 370 | 380 | 961,611 |
| 1983/09/22 | 455 | 455 | 380 | 410 | 3,697,504 |
| 1983/09/21 | 405 | 450 | 405 | 450 | 4,087,346 |
| 1983/09/20 | 295 | 370 | 294 | 370 | 7,068,139 |
| 1983/09/19 | 250 | 295 | 246 | 290 | 3,400,624 |
| 1983/09/17 | 248 | 257 | 240 | 241 | 1,991,194 |
| 1983/09/16 | 214 | 250 | 214 | 248 | 717,710 |
| 1983/09/14 | 202 | 210 | 201 | 210 | 130,947 |
| 1983/09/13 | 204 | 205 | 201 | 201 | 107,956 |
| 1983/09/12 | 210 | 210 | 200 | 205 | 217,912 |
| 1983/09/09 | 209 | 212 | 208 | 208 | 78,968 |
| 1983/09/08 | 207 | 215 | 207 | 208 | 187,924 |
| 1983/09/07 | 211 | 215 | 207 | 207 | 132,946 |
| 1983/09/06 | 219 | 219 | 208 | 210 | 105,957 |
| 1983/09/05 | 208 | 222 | 208 | 212 | 166,932 |
| 1983/09/03 | 210 | 214 | 206 | 210 | 86,965 |
| 1983/09/02 | 219 | 220 | 205 | 205 | 394,840 |
| 1983/09/01 | 230 | 230 | 215 | 217 | 311,874 |
| 1983/08/31 | 233 | 247 | 225 | 228 | 1,937,216 |
| 1983/08/30 | 217 | 230 | 215 | 230 | 960,611 |
| 1983/08/29 | 216 | 218 | 208 | 210 | 527,786 |
| 1983/08/27 | 210 | 210 | 205 | 206 | 318,871 |
| 1983/08/26 | 206 | 206 | 195 | 200 | 249,899 |
| 1983/08/25 | 198 | 211 | 193 | 207 | 478,806 |
| 1983/08/24 | 188 | 193 | 188 | 193 | 119,951 |
| 1983/08/23 | 190 | 190 | 188 | 188 | 40,983 |
| 1983/08/22 | 191 | 192 | 189 | 189 | 70,971 |
| 1983/08/20 | 190 | 194 | 188 | 189 | 54,978 |
| 1983/08/19 | 194 | 194 | 187 | 187 | 87,964 |
| 1983/08/18 | 187 | 194 | 186 | 189 | 49,980 |
| 1983/08/17 | 185 | 188 | 183 | 184 | 50,979 |
| 1983/08/16 | 185 | 188 | 185 | 186 | 49,980 |
| 1983/08/15 | 186 | 186 | 185 | 185 | 6,997 |
| 1983/08/12 | 188 | 189 | 185 | 185 | 55,977 |
| 1983/08/11 | 188 | 190 | 188 | 188 | 35,985 |
| 1983/08/10 | 185 | 188 | 183 | 188 | 31,987 |
| 1983/08/09 | 191 | 191 | 186 | 186 | 151,939 |
| 1983/08/08 | 195 | 195 | 191 | 191 | 89,964 |
| 1983/08/06 | 185 | 195 | 185 | 194 | 128,948 |
| 1983/08/05 | 192 | 192 | 181 | 182 | 93,962 |
| 1983/08/04 | 199 | 199 | 189 | 193 | 398,839 |
| 1983/08/03 | 200 | 205 | 196 | 196 | 780,684 |
| 1983/08/02 | 192 | 200 | 190 | 198 | 595,759 |
| 1983/08/01 | 186 | 196 | 185 | 188 | 440,822 |
| 1983/07/30 | 182 | 182 | 180 | 181 | 132,946 |
| 1983/07/29 | 178 | 183 | 177 | 183 | 163,934 |
| 1983/07/28 | 177 | 180 | 173 | 173 | 121,951 |
| 1983/07/27 | 167 | 177 | 167 | 177 | 40,983 |
| 1983/07/26 | 168 | 170 | 167 | 167 | 33,986 |
| 1983/07/25 | 167 | 170 | 167 | 168 | 27,989 |
| 1983/07/23 | 167 | 168 | 167 | 167 | 18,992 |
| 1983/07/22 | 168 | 170 | 168 | 168 | 24,990 |
| 1983/07/21 | 168 | 168 | 167 | 168 | 58,976 |
| 1983/07/20 | 170 | 172 | 167 | 172 | 28,988 |
| 1983/07/19 | 172 | 172 | 170 | 170 | 18,992 |
| 1983/07/18 | 173 | 173 | 172 | 173 | 24,990 |
| 1983/07/15 | 170 | 170 | 167 | 170 | 29,988 |
| 1983/07/14 | 173 | 175 | 167 | 167 | 23,990 |
| 1983/07/13 | 175 | 175 | 173 | 173 | 16,993 |
| 1983/07/12 | 177 | 177 | 173 | 177 | 36,985 |
| 1983/07/11 | 178 | 178 | 176 | 176 | 27,989 |
| 1983/07/09 | 175 | 175 | 174 | 175 | 18,992 |
| 1983/07/08 | 171 | 177 | 171 | 173 | 64,974 |
| 1983/07/07 | 175 | 177 | 170 | 170 | 20,992 |
| 1983/07/06 | 170 | 171 | 168 | 171 | 44,982 |
| 1983/07/05 | 170 | 170 | 168 | 169 | 22,991 |
| 1983/07/04 | 168 | 170 | 167 | 169 | 33,986 |
| 1983/07/01 | 167 | 167 | 167 | 167 | 19,992 |
| 1983/06/30 | 170 | 170 | 167 | 167 | 16,993 |
| 1983/06/29 | 167 | 170 | 167 | 167 | 40,983 |
| 1983/06/28 | 166 | 169 | 166 | 167 | 88,964 |
| 1983/06/27 | 167 | 169 | 166 | 167 | 29,988 |
| 1983/06/25 | 169 | 169 | 167 | 167 | 6,997 |
| 1983/06/24 | 169 | 169 | 166 | 167 | 65,973 |
| 1983/06/23 | 168 | 170 | 166 | 166 | 27,989 |
| 1983/06/22 | 168 | 170 | 167 | 167 | 34,986 |
| 1983/06/21 | 170 | 170 | 168 | 169 | 40,983 |
| 1983/06/20 | 166 | 171 | 166 | 170 | 31,987 |
| 1983/06/17 | 169 | 169 | 166 | 166 | 32,987 |
| 1983/06/16 | 169 | 169 | 168 | 169 | 60,975 |
| 1983/06/15 | 169 | 169 | 169 | 169 | 13,994 |
| 1983/06/14 | 170 | 170 | 168 | 168 | 67,972 |
| 1983/06/13 | 170 | 171 | 170 | 170 | 23,990 |
| 1983/06/11 | 170 | 170 | 168 | 168 | 21,991 |
| 1983/06/10 | 170 | 170 | 168 | 169 | 26,989 |
| 1983/06/09 | 180 | 180 | 171 | 171 | 68,972 |
| 1983/06/08 | 186 | 186 | 176 | 177 | 181,926 |
| 1983/06/07 | 180 | 189 | 180 | 186 | 603,756 |
| 1983/06/06 | 170 | 170 | 165 | 166 | 58,976 |
| 1983/06/04 | 164 | 166 | 164 | 166 | 22,991 |
| 1983/06/03 | 166 | 169 | 162 | 163 | 96,961 |
| 1983/06/02 | 166 | 170 | 166 | 167 | 91,963 |
| 1983/06/01 | 170 | 173 | 166 | 166 | 31,987 |
| 1983/05/31 | 172 | 174 | 166 | 170 | 38,984 |
| 1983/05/30 | 171 | 171 | 171 | 171 | 5,998 |
| 1983/05/28 | 168 | 168 | 165 | 165 | 69,972 |
| 1983/05/27 | 175 | 175 | 167 | 168 | 51,979 |
| 1983/05/26 | 177 | 177 | 176 | 177 | 11,995 |
| 1983/05/25 | 178 | 180 | 176 | 176 | 59,976 |
| 1983/05/24 | 183 | 183 | 177 | 182 | 272,890 |
| 1983/05/23 | 177 | 184 | 172 | 184 | 291,882 |
| 1983/05/20 | 165 | 174 | 163 | 174 | 170,931 |
| 1983/05/19 | 161 | 162 | 160 | 160 | 28,988 |
| 1983/05/18 | 164 | 164 | 160 | 160 | 49,980 |
| 1983/05/17 | 165 | 168 | 163 | 163 | 39,984 |
| 1983/05/16 | 164 | 165 | 164 | 165 | 4,998 |
| 1983/05/13 | 162 | 163 | 162 | 163 | 39,984 |
| 1983/05/12 | 164 | 164 | 161 | 162 | 22,991 |
| 1983/05/11 | 161 | 163 | 161 | 163 | 8,996 |
| 1983/05/10 | 162 | 163 | 160 | 160 | 110,955 |
| 1983/05/09 | 161 | 165 | 160 | 161 | 40,983 |
| 1983/05/07 | 170 | 170 | 165 | 165 | 33,986 |
| 1983/05/06 | 164 | 165 | 162 | 165 | 12,995 |
| 1983/05/04 | 170 | 170 | 162 | 163 | 39,984 |
| 1983/05/02 | 168 | 168 | 165 | 165 | 26,989 |
| 1983/04/30 | 170 | 170 | 168 | 168 | 27,989 |
| 1983/04/28 | 170 | 172 | 166 | 170 | 116,953 |
| 1983/04/27 | 170 | 170 | 165 | 165 | 40,983 |
| 1983/04/26 | 170 | 171 | 165 | 165 | 74,970 |
| 1983/04/25 | 168 | 169 | 168 | 169 | 33,986 |
| 1983/04/23 | 168 | 168 | 166 | 166 | 8,996 |
| 1983/04/22 | 163 | 170 | 162 | 170 | 36,985 |
| 1983/04/21 | 161 | 162 | 161 | 162 | 81,967 |
| 1983/04/20 | 162 | 162 | 161 | 161 | 62,975 |
| 1983/04/19 | 162 | 165 | 161 | 161 | 54,978 |
| 1983/04/18 | 166 | 166 | 162 | 162 | 33,986 |
| 1983/04/15 | 165 | 165 | 164 | 164 | 26,989 |
| 1983/04/14 | 164 | 168 | 162 | 163 | 67,972 |
| 1983/04/13 | 170 | 170 | 160 | 160 | 51,979 |
| 1983/04/12 | 172 | 172 | 172 | 172 | 12,995 |
| 1983/04/11 | 171 | 172 | 169 | 172 | 17,993 |
| 1983/04/09 | 172 | 172 | 171 | 171 | 11,995 |
| 1983/04/08 | 170 | 172 | 170 | 171 | 37,985 |
| 1983/04/07 | 175 | 177 | 168 | 173 | 71,971 |
| 1983/04/06 | 165 | 177 | 165 | 177 | 84,966 |
| 1983/04/05 | 162 | 163 | 162 | 163 | 13,994 |
| 1983/04/04 | 161 | 161 | 160 | 160 | 56,977 |
| 1983/04/01 | 161 | 161 | 160 | 160 | 17,993 |
| 1983/03/31 | 169 | 169 | 163 | 163 | 50,979 |
| 1983/03/30 | 167 | 170 | 165 | 165 | 59,976 |
| 1983/03/29 | 166 | 166 | 165 | 166 | 18,992 |
| 1983/03/28 | 160 | 163 | 160 | 161 | 38,984 |
| 1983/03/26 | 156 | 157 | 156 | 157 | 47,981 |
| 1983/03/25 | 158 | 160 | 155 | 157 | 176,928 |
| 1983/03/24 | 158 | 160 | 158 | 160 | 33,986 |
| 1983/03/23 | 160 | 160 | 158 | 158 | 24,990 |
| 1983/03/22 | 160 | 160 | 158 | 158 | 58,976 |
| 1983/03/18 | 160 | 160 | 160 | 160 | 19,992 |
| 1983/03/17 | 161 | 161 | 161 | 161 | 16,993 |
| 1983/03/16 | 162 | 162 | 162 | 162 | 12,995 |
| 1983/03/15 | 163 | 165 | 160 | 162 | 71,971 |
| 1983/03/14 | 162 | 163 | 162 | 163 | 44,982 |
| 1983/03/12 | 163 | 170 | 162 | 170 | 93,962 |
| 1983/03/11 | 174 | 174 | 160 | 160 | 62,975 |
| 1983/03/10 | 169 | 176 | 169 | 171 | 93,962 |
| 1983/03/09 | 158 | 161 | 157 | 161 | 123,950 |
| 1983/03/08 | 160 | 161 | 155 | 158 | 102,958 |
| 1983/03/07 | 165 | 165 | 160 | 160 | 40,983 |
| 1983/03/05 | 169 | 170 | 165 | 165 | 36,985 |
| 1983/03/04 | 168 | 169 | 165 | 169 | 40,983 |
| 1983/03/03 | 176 | 176 | 163 | 163 | 104,958 |
| 1983/03/02 | 175 | 179 | 175 | 175 | 126,949 |
| 1983/03/01 | 176 | 180 | 175 | 175 | 71,971 |
| 1983/02/28 | 180 | 180 | 175 | 176 | 118,952 |
| 1983/02/26 | 181 | 181 | 178 | 180 | 45,981 |
| 1983/02/25 | 188 | 188 | 180 | 180 | 122,950 |
| 1983/02/24 | 188 | 190 | 177 | 187 | 113,954 |
| 1983/02/23 | 180 | 187 | 177 | 187 | 60,975 |
| 1983/02/22 | 179 | 182 | 177 | 182 | 26,989 |
| 1983/02/21 | 178 | 178 | 177 | 177 | 40,983 |
| 1983/02/18 | 181 | 181 | 178 | 180 | 35,985 |
| 1983/02/17 | 188 | 189 | 185 | 185 | 12,995 |
| 1983/02/16 | 180 | 195 | 180 | 188 | 213,913 |
| 1983/02/15 | 181 | 181 | 177 | 177 | 29,988 |
| 1983/02/14 | 179 | 180 | 177 | 179 | 50,979 |
| 1983/02/12 | 184 | 184 | 177 | 177 | 39,984 |
| 1983/02/10 | 179 | 185 | 176 | 185 | 45,981 |
| 1983/02/09 | 182 | 185 | 179 | 179 | 59,976 |
| 1983/02/08 | 183 | 189 | 182 | 185 | 51,979 |
| 1983/02/07 | 176 | 181 | 176 | 180 | 34,986 |
| 1983/02/05 | 188 | 189 | 175 | 175 | 115,953 |
| 1983/02/02 | 200 | 200 | 192 | 198 | 78,968 |
| 1983/02/01 | 204 | 209 | 200 | 205 | 139,943 |
| 1983/01/31 | 200 | 215 | 200 | 209 | 393,841 |
| 1983/01/29 | 192 | 198 | 192 | 195 | 118,952 |
| 1983/01/28 | 182 | 187 | 182 | 182 | 96,961 |
| 1983/01/27 | 180 | 183 | 177 | 180 | 84,966 |
| 1983/01/26 | 185 | 185 | 176 | 177 | 54,978 |
| 1983/01/25 | 185 | 185 | 181 | 181 | 39,984 |
| 1983/01/24 | 185 | 185 | 180 | 185 | 61,975 |
| 1983/01/22 | 200 | 200 | 195 | 195 | 62,975 |
| 1983/01/21 | 189 | 200 | 187 | 200 | 206,916 |
| 1983/01/20 | 184 | 190 | 183 | 190 | 117,952 |
| 1983/01/19 | 170 | 175 | 170 | 175 | 59,976 |
| 1983/01/18 | 176 | 180 | 170 | 170 | 36,985 |
| 1983/01/17 | 178 | 178 | 176 | 176 | 25,989 |
| 1983/01/14 | 179 | 179 | 177 | 177 | 72,970 |
| 1983/01/13 | 177 | 180 | 176 | 176 | 44,982 |
| 1983/01/12 | 185 | 185 | 175 | 175 | 52,979 |
| 1983/01/11 | 189 | 189 | 185 | 185 | 22,991 |
| 1983/01/10 | 185 | 185 | 184 | 184 | 35,985 |
| 1983/01/08 | 190 | 190 | 184 | 184 | 74,970 |
| 1983/01/07 | 180 | 186 | 178 | 186 | 137,944 |
| 1983/01/06 | 170 | 180 | 170 | 180 | 127,948 |
| 1983/01/05 | 172 | 175 | 162 | 169 | 160,935 |
| 1983/01/04 | 171 | 175 | 170 | 171 | 40,983 |