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 |
|---|---|---|---|---|---|
| 1985/12/28 | 501 | 510 | 493 | 500 | 117,952 |
| 1985/12/27 | 490 | 510 | 490 | 496 | 458,814 |
| 1985/12/26 | 483 | 485 | 479 | 483 | 61,975 |
| 1985/12/25 | 480 | 485 | 480 | 481 | 44,982 |
| 1985/12/24 | 484 | 485 | 480 | 480 | 57,977 |
| 1985/12/23 | 477 | 485 | 477 | 480 | 56,977 |
| 1985/12/21 | 485 | 485 | 478 | 478 | 91,963 |
| 1985/12/20 | 495 | 495 | 490 | 490 | 62,975 |
| 1985/12/19 | 490 | 500 | 485 | 485 | 149,939 |
| 1985/12/18 | 479 | 490 | 478 | 490 | 13,994 |
| 1985/12/17 | 480 | 483 | 473 | 475 | 22,991 |
| 1985/12/16 | 490 | 494 | 484 | 490 | 29,988 |
| 1985/12/13 | 472 | 494 | 467 | 493 | 74,970 |
| 1985/12/12 | 478 | 480 | 467 | 467 | 102,958 |
| 1985/12/11 | 488 | 488 | 478 | 478 | 53,978 |
| 1985/12/10 | 491 | 494 | 490 | 490 | 21,991 |
| 1985/12/09 | 487 | 493 | 486 | 487 | 46,981 |
| 1985/12/07 | 482 | 486 | 481 | 485 | 20,992 |
| 1985/12/06 | 491 | 495 | 481 | 481 | 57,977 |
| 1985/12/05 | 500 | 500 | 490 | 499 | 102,958 |
| 1985/12/04 | 507 | 510 | 505 | 507 | 52,979 |
| 1985/12/03 | 520 | 525 | 511 | 511 | 225,909 |
| 1985/12/02 | 524 | 530 | 520 | 529 | 297,879 |
| 1985/11/30 | 514 | 520 | 510 | 520 | 259,895 |
| 1985/11/29 | 521 | 525 | 506 | 509 | 570,769 |
| 1985/11/28 | 476 | 515 | 476 | 490 | 361,854 |
| 1985/11/27 | 468 | 484 | 468 | 470 | 32,987 |
| 1985/11/26 | 475 | 475 | 465 | 465 | 56,977 |
| 1985/11/25 | 467 | 469 | 465 | 465 | 138,944 |
| 1985/11/22 | 470 | 472 | 467 | 467 | 165,933 |
| 1985/11/21 | 471 | 475 | 471 | 472 | 27,989 |
| 1985/11/20 | 484 | 484 | 471 | 475 | 81,967 |
| 1985/11/19 | 484 | 485 | 483 | 483 | 55,977 |
| 1985/11/18 | 484 | 484 | 482 | 484 | 82,966 |
| 1985/11/16 | 484 | 484 | 483 | 483 | 25,989 |
| 1985/11/15 | 483 | 484 | 483 | 484 | 52,979 |
| 1985/11/14 | 483 | 484 | 483 | 483 | 43,982 |
| 1985/11/13 | 483 | 488 | 483 | 483 | 140,943 |
| 1985/11/12 | 481 | 484 | 480 | 483 | 51,979 |
| 1985/11/11 | 484 | 486 | 478 | 481 | 87,964 |
| 1985/11/08 | 484 | 485 | 476 | 476 | 141,943 |
| 1985/11/07 | 484 | 484 | 481 | 482 | 71,971 |
| 1985/11/06 | 484 | 485 | 475 | 476 | 73,970 |
| 1985/11/05 | 469 | 480 | 468 | 468 | 28,988 |
| 1985/11/02 | 470 | 471 | 468 | 468 | 79,968 |
| 1985/11/01 | 475 | 478 | 470 | 470 | 115,953 |
| 1985/10/31 | 471 | 478 | 471 | 474 | 60,975 |
| 1985/10/30 | 472 | 479 | 472 | 474 | 28,988 |
| 1985/10/29 | 479 | 483 | 475 | 475 | 237,904 |
| 1985/10/28 | 478 | 484 | 478 | 479 | 49,980 |
| 1985/10/26 | 478 | 485 | 478 | 485 | 68,972 |
| 1985/10/25 | 478 | 488 | 478 | 478 | 42,983 |
| 1985/10/24 | 490 | 490 | 478 | 478 | 86,965 |
| 1985/10/23 | 495 | 498 | 490 | 495 | 88,964 |
| 1985/10/22 | 485 | 490 | 480 | 485 | 22,991 |
| 1985/10/21 | 478 | 490 | 478 | 480 | 41,983 |
| 1985/10/19 | 476 | 480 | 476 | 476 | 41,983 |
| 1985/10/18 | 485 | 491 | 476 | 476 | 103,958 |
| 1985/10/17 | 480 | 490 | 476 | 485 | 192,922 |
| 1985/10/16 | 510 | 510 | 465 | 465 | 504,796 |
| 1985/10/15 | 505 | 515 | 505 | 505 | 187,924 |
| 1985/10/14 | 503 | 509 | 503 | 503 | 47,981 |
| 1985/10/11 | 500 | 509 | 499 | 509 | 132,946 |
| 1985/10/09 | 518 | 523 | 506 | 506 | 269,891 |
| 1985/10/08 | 532 | 532 | 509 | 513 | 235,905 |
| 1985/10/07 | 529 | 545 | 519 | 530 | 1,070,567 |
| 1985/10/05 | 503 | 509 | 500 | 509 | 114,953 |
| 1985/10/04 | 480 | 500 | 480 | 500 | 105,957 |
| 1985/10/03 | 500 | 500 | 480 | 480 | 219,911 |
| 1985/10/02 | 510 | 510 | 495 | 500 | 533,784 |
| 1985/10/01 | 518 | 518 | 485 | 485 | 363,853 |
| 1985/09/30 | 490 | 520 | 486 | 520 | 704,715 |
| 1985/09/28 | 470 | 475 | 470 | 474 | 70,971 |
| 1985/09/27 | 489 | 489 | 466 | 470 | 160,935 |
| 1985/09/26 | 463 | 490 | 463 | 485 | 356,856 |
| 1985/09/25 | 441 | 450 | 430 | 450 | 112,954 |
| 1985/09/24 | 448 | 448 | 436 | 436 | 62,975 |
| 1985/09/21 | 423 | 426 | 421 | 423 | 21,991 |
| 1985/09/20 | 430 | 430 | 421 | 421 | 51,979 |
| 1985/09/19 | 430 | 430 | 425 | 430 | 116,953 |
| 1985/09/18 | 440 | 440 | 416 | 421 | 172,930 |
| 1985/09/17 | 457 | 457 | 451 | 451 | 135,945 |
| 1985/09/13 | 460 | 460 | 450 | 453 | 100,959 |
| 1985/09/12 | 466 | 466 | 456 | 465 | 49,980 |
| 1985/09/11 | 455 | 470 | 455 | 465 | 96,961 |
| 1985/09/10 | 456 | 460 | 450 | 455 | 104,958 |
| 1985/09/09 | 470 | 471 | 454 | 468 | 163,934 |
| 1985/09/07 | 485 | 487 | 470 | 473 | 155,937 |
| 1985/09/06 | 480 | 495 | 466 | 480 | 662,732 |
| 1985/09/05 | 470 | 479 | 465 | 476 | 385,844 |
| 1985/09/04 | 484 | 488 | 466 | 480 | 785,682 |
| 1985/09/03 | 470 | 514 | 470 | 495 | 1,940,215 |
| 1985/09/02 | 415 | 440 | 409 | 440 | 312,873 |
| 1985/08/31 | 419 | 420 | 404 | 412 | 179,927 |
| 1985/08/30 | 423 | 440 | 413 | 413 | 354,856 |
| 1985/08/29 | 395 | 410 | 395 | 410 | 67,972 |
| 1985/08/28 | 392 | 392 | 385 | 392 | 28,988 |
| 1985/08/27 | 396 | 396 | 384 | 388 | 18,992 |
| 1985/08/26 | 390 | 391 | 390 | 390 | 20,992 |
| 1985/08/24 | 386 | 391 | 382 | 382 | 29,988 |
| 1985/08/23 | 395 | 400 | 385 | 385 | 20,992 |
| 1985/08/22 | 384 | 385 | 382 | 385 | 10,996 |
| 1985/08/21 | 385 | 385 | 381 | 381 | 4,998 |
| 1985/08/20 | 385 | 385 | 382 | 382 | 48,980 |
| 1985/08/19 | 386 | 386 | 385 | 385 | 15,994 |
| 1985/08/17 | 400 | 400 | 385 | 390 | 6,997 |
| 1985/08/16 | 401 | 409 | 400 | 400 | 23,990 |
| 1985/08/15 | 385 | 399 | 385 | 399 | 13,994 |
| 1985/08/14 | 374 | 381 | 374 | 381 | 3,998 |
| 1985/08/13 | 374 | 374 | 374 | 374 | 4,998 |
| 1985/08/12 | 382 | 382 | 369 | 369 | 6,997 |
| 1985/08/09 | 381 | 383 | 381 | 383 | 18,992 |
| 1985/08/08 | 371 | 381 | 371 | 381 | 27,989 |
| 1985/08/07 | 370 | 370 | 363 | 363 | 31,987 |
| 1985/08/06 | 379 | 379 | 371 | 371 | 28,988 |
| 1985/08/05 | 386 | 386 | 378 | 380 | 117,952 |
| 1985/08/03 | 400 | 400 | 388 | 388 | 75,969 |
| 1985/08/02 | 402 | 402 | 400 | 400 | 82,966 |
| 1985/08/01 | 400 | 402 | 398 | 400 | 72,970 |
| 1985/07/31 | 405 | 405 | 400 | 401 | 411,833 |
| 1985/07/30 | 424 | 424 | 415 | 415 | 91,963 |
| 1985/07/29 | 428 | 428 | 425 | 425 | 34,986 |
| 1985/07/27 | 417 | 428 | 417 | 425 | 67,972 |
| 1985/07/26 | 417 | 417 | 416 | 416 | 42,983 |
| 1985/07/25 | 417 | 418 | 415 | 416 | 124,949 |
| 1985/07/24 | 416 | 419 | 416 | 416 | 92,962 |
| 1985/07/23 | 421 | 421 | 416 | 416 | 107,956 |
| 1985/07/22 | 420 | 420 | 416 | 416 | 82,966 |
| 1985/07/20 | 417 | 419 | 417 | 417 | 38,984 |
| 1985/07/19 | 420 | 420 | 416 | 417 | 55,977 |
| 1985/07/18 | 418 | 425 | 415 | 420 | 105,957 |
| 1985/07/17 | 415 | 420 | 415 | 419 | 29,988 |
| 1985/07/16 | 428 | 428 | 411 | 414 | 31,987 |
| 1985/07/15 | 425 | 428 | 410 | 425 | 134,945 |
| 1985/07/12 | 420 | 425 | 420 | 420 | 49,980 |
| 1985/07/11 | 434 | 437 | 420 | 425 | 59,976 |
| 1985/07/10 | 420 | 439 | 420 | 439 | 184,925 |
| 1985/07/09 | 418 | 420 | 410 | 415 | 96,961 |
| 1985/07/08 | 440 | 440 | 422 | 425 | 125,949 |
| 1985/07/06 | 435 | 440 | 430 | 435 | 248,899 |
| 1985/07/05 | 429 | 435 | 421 | 430 | 282,886 |
| 1985/07/04 | 418 | 440 | 415 | 430 | 548,778 |
| 1985/07/03 | 409 | 410 | 405 | 410 | 99,960 |
| 1985/07/02 | 402 | 410 | 400 | 405 | 131,947 |
| 1985/07/01 | 409 | 409 | 400 | 400 | 60,975 |
| 1985/06/29 | 400 | 407 | 400 | 407 | 127,948 |
| 1985/06/28 | 400 | 402 | 399 | 400 | 39,984 |
| 1985/06/27 | 402 | 404 | 397 | 397 | 63,974 |
| 1985/06/26 | 396 | 405 | 396 | 396 | 145,941 |
| 1985/06/25 | 400 | 404 | 395 | 396 | 85,965 |
| 1985/06/24 | 409 | 409 | 396 | 408 | 86,965 |
| 1985/06/22 | 415 | 415 | 400 | 409 | 62,975 |
| 1985/06/21 | 399 | 414 | 394 | 410 | 176,928 |
| 1985/06/20 | 396 | 396 | 392 | 394 | 143,942 |
| 1985/06/19 | 400 | 405 | 395 | 396 | 193,922 |
| 1985/06/18 | 413 | 414 | 400 | 400 | 155,937 |
| 1985/06/17 | 420 | 421 | 410 | 418 | 116,953 |
| 1985/06/15 | 410 | 417 | 405 | 410 | 104,958 |
| 1985/06/14 | 405 | 412 | 398 | 402 | 233,905 |
| 1985/06/13 | 405 | 420 | 391 | 391 | 268,891 |
| 1985/06/12 | 405 | 409 | 395 | 397 | 338,863 |
| 1985/06/11 | 415 | 418 | 404 | 405 | 420,830 |
| 1985/06/10 | 425 | 425 | 407 | 410 | 328,867 |
| 1985/06/07 | 414 | 438 | 405 | 429 | 1,915,225 |
| 1985/06/06 | 400 | 414 | 398 | 409 | 1,824,262 |
| 1985/06/05 | 369 | 380 | 365 | 379 | 664,731 |
| 1985/06/04 | 370 | 370 | 349 | 349 | 241,902 |
| 1985/06/03 | 362 | 377 | 362 | 370 | 408,835 |
| 1985/06/01 | 355 | 360 | 350 | 359 | 229,907 |
| 1985/05/31 | 340 | 357 | 340 | 351 | 310,874 |
| 1985/05/30 | 339 | 347 | 329 | 347 | 312,873 |
| 1985/05/29 | 354 | 359 | 323 | 359 | 286,884 |
| 1985/05/28 | 365 | 369 | 354 | 369 | 588,762 |
| 1985/05/27 | 375 | 378 | 364 | 372 | 763,691 |
| 1985/05/25 | 370 | 381 | 370 | 375 | 1,293,476 |
| 1985/05/24 | 360 | 373 | 360 | 369 | 1,993,193 |
| 1985/05/23 | 345 | 364 | 343 | 353 | 2,772,878 |
| 1985/05/22 | 320 | 338 | 320 | 338 | 649,737 |
| 1985/05/21 | 323 | 323 | 312 | 315 | 121,951 |
| 1985/05/20 | 328 | 329 | 324 | 324 | 251,898 |
| 1985/05/18 | 323 | 327 | 322 | 327 | 325,868 |
| 1985/05/17 | 322 | 324 | 315 | 316 | 223,909 |
| 1985/05/16 | 324 | 325 | 315 | 319 | 201,918 |
| 1985/05/15 | 310 | 328 | 303 | 310 | 895,638 |
| 1985/05/14 | 295 | 310 | 294 | 310 | 229,907 |
| 1985/05/13 | 292 | 295 | 291 | 291 | 65,973 |
| 1985/05/10 | 294 | 294 | 288 | 288 | 98,960 |
| 1985/05/09 | 293 | 295 | 290 | 290 | 29,988 |
| 1985/05/08 | 291 | 298 | 290 | 290 | 40,983 |
| 1985/05/07 | 295 | 295 | 291 | 291 | 31,987 |
| 1985/05/04 | 299 | 300 | 292 | 292 | 53,978 |
| 1985/05/02 | 286 | 300 | 286 | 300 | 104,958 |
| 1985/05/01 | 285 | 289 | 285 | 286 | 80,967 |
| 1985/04/30 | 290 | 292 | 285 | 285 | 30,987 |
| 1985/04/27 | 287 | 290 | 287 | 290 | 27,989 |
| 1985/04/26 | 287 | 290 | 286 | 287 | 49,980 |
| 1985/04/25 | 286 | 290 | 286 | 289 | 54,978 |
| 1985/04/24 | 286 | 290 | 286 | 286 | 30,987 |
| 1985/04/23 | 287 | 287 | 282 | 285 | 41,983 |
| 1985/04/22 | 280 | 290 | 280 | 285 | 47,981 |
| 1985/04/20 | 285 | 290 | 285 | 285 | 68,972 |
| 1985/04/18 | 290 | 295 | 285 | 285 | 55,977 |
| 1985/04/17 | 290 | 300 | 290 | 295 | 47,981 |
| 1985/04/16 | 291 | 292 | 291 | 291 | 78,968 |
| 1985/04/15 | 290 | 300 | 290 | 291 | 36,985 |
| 1985/04/12 | 292 | 292 | 288 | 288 | 47,981 |
| 1985/04/11 | 293 | 300 | 290 | 290 | 37,985 |
| 1985/04/10 | 304 | 304 | 294 | 294 | 55,977 |
| 1985/04/09 | 296 | 307 | 293 | 302 | 57,977 |
| 1985/04/08 | 290 | 300 | 290 | 290 | 56,977 |
| 1985/04/06 | 288 | 290 | 288 | 290 | 13,994 |
| 1985/04/05 | 290 | 295 | 288 | 288 | 51,979 |
| 1985/04/04 | 293 | 295 | 289 | 289 | 83,966 |
| 1985/04/03 | 288 | 292 | 288 | 292 | 45,981 |
| 1985/04/02 | 288 | 290 | 288 | 290 | 18,992 |
| 1985/04/01 | 291 | 293 | 287 | 287 | 43,982 |
| 1985/03/30 | 291 | 292 | 287 | 287 | 19,992 |
| 1985/03/29 | 287 | 292 | 287 | 291 | 115,953 |
| 1985/03/27 | 280 | 289 | 278 | 285 | 38,984 |
| 1985/03/26 | 280 | 282 | 276 | 277 | 118,952 |
| 1985/03/25 | 284 | 287 | 280 | 281 | 112,954 |
| 1985/03/23 | 288 | 290 | 285 | 289 | 52,979 |
| 1985/03/22 | 291 | 291 | 286 | 289 | 123,950 |
| 1985/03/20 | 293 | 295 | 290 | 290 | 126,949 |
| 1985/03/19 | 299 | 299 | 293 | 293 | 56,977 |
| 1985/03/18 | 305 | 305 | 300 | 302 | 68,972 |
| 1985/03/16 | 295 | 300 | 295 | 300 | 30,987 |
| 1985/03/15 | 293 | 297 | 292 | 292 | 70,971 |
| 1985/03/14 | 297 | 297 | 292 | 293 | 50,979 |
| 1985/03/13 | 291 | 292 | 291 | 292 | 3,998 |
| 1985/03/12 | 302 | 302 | 290 | 290 | 63,974 |
| 1985/03/11 | 301 | 305 | 301 | 304 | 37,985 |
| 1985/03/08 | 290 | 300 | 290 | 300 | 77,968 |
| 1985/03/07 | 293 | 297 | 291 | 291 | 37,985 |
| 1985/03/06 | 290 | 297 | 290 | 291 | 93,962 |
| 1985/03/05 | 292 | 298 | 290 | 290 | 44,982 |
| 1985/03/04 | 295 | 295 | 291 | 291 | 50,979 |
| 1985/03/02 | 290 | 295 | 288 | 290 | 52,979 |
| 1985/03/01 | 295 | 295 | 290 | 290 | 139,943 |
| 1985/02/28 | 298 | 298 | 294 | 295 | 151,939 |
| 1985/02/27 | 295 | 298 | 295 | 298 | 86,965 |
| 1985/02/26 | 300 | 300 | 294 | 295 | 206,916 |
| 1985/02/25 | 302 | 305 | 300 | 300 | 70,971 |
| 1985/02/23 | 300 | 305 | 300 | 303 | 52,979 |
| 1985/02/22 | 303 | 305 | 300 | 302 | 122,950 |
| 1985/02/21 | 304 | 305 | 302 | 302 | 116,953 |
| 1985/02/20 | 306 | 306 | 305 | 305 | 38,984 |
| 1985/02/19 | 306 | 310 | 304 | 305 | 69,972 |
| 1985/02/18 | 309 | 309 | 306 | 306 | 24,990 |
| 1985/02/16 | 306 | 309 | 303 | 304 | 59,976 |
| 1985/02/15 | 313 | 314 | 305 | 305 | 91,963 |
| 1985/02/14 | 307 | 315 | 307 | 308 | 94,962 |
| 1985/02/13 | 308 | 309 | 303 | 305 | 109,955 |
| 1985/02/12 | 307 | 309 | 303 | 303 | 125,949 |
| 1985/02/08 | 307 | 310 | 306 | 308 | 120,951 |
| 1985/02/07 | 308 | 310 | 306 | 309 | 152,938 |
| 1985/02/06 | 310 | 313 | 306 | 313 | 182,926 |
| 1985/02/05 | 329 | 329 | 315 | 315 | 69,972 |
| 1985/02/04 | 317 | 325 | 315 | 325 | 117,952 |
| 1985/02/02 | 317 | 320 | 315 | 315 | 54,978 |
| 1985/02/01 | 325 | 327 | 310 | 312 | 183,926 |
| 1985/01/31 | 325 | 330 | 320 | 320 | 183,926 |
| 1985/01/30 | 335 | 335 | 318 | 330 | 307,875 |
| 1985/01/29 | 340 | 348 | 330 | 336 | 1,136,540 |
| 1985/01/28 | 325 | 333 | 325 | 330 | 344,860 |
| 1985/01/26 | 318 | 320 | 315 | 315 | 65,973 |
| 1985/01/25 | 314 | 315 | 305 | 315 | 104,958 |
| 1985/01/24 | 312 | 319 | 310 | 311 | 119,951 |
| 1985/01/23 | 324 | 324 | 315 | 317 | 163,934 |
| 1985/01/22 | 335 | 343 | 320 | 323 | 767,689 |
| 1985/01/21 | 314 | 333 | 314 | 333 | 714,711 |
| 1985/01/19 | 306 | 310 | 304 | 310 | 75,969 |
| 1985/01/18 | 306 | 306 | 300 | 303 | 177,928 |
| 1985/01/17 | 307 | 307 | 301 | 302 | 128,948 |
| 1985/01/16 | 308 | 308 | 305 | 305 | 71,971 |
| 1985/01/14 | 301 | 308 | 300 | 308 | 77,968 |
| 1985/01/11 | 309 | 310 | 296 | 299 | 150,939 |
| 1985/01/10 | 305 | 312 | 300 | 309 | 149,939 |
| 1985/01/09 | 318 | 320 | 300 | 300 | 291,882 |
| 1985/01/08 | 296 | 313 | 295 | 313 | 123,950 |
| 1985/01/07 | 296 | 296 | 291 | 291 | 68,972 |
| 1985/01/05 | 291 | 291 | 290 | 291 | 30,987 |
| 1985/01/04 | 294 | 297 | 290 | 291 | 25,989 |