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 |
---|---|---|---|---|---|
1993/12/30 | 522 | 522 | 522 | 522 | 24,000 |
1993/12/29 | 504 | 521 | 500 | 502 | 70,000 |
1993/12/28 | 505 | 506 | 500 | 502 | 44,000 |
1993/12/27 | 501 | 501 | 495 | 495 | 34,000 |
1993/12/24 | 513 | 513 | 501 | 501 | 42,000 |
1993/12/22 | 515 | 515 | 505 | 513 | 46,000 |
1993/12/21 | 514 | 518 | 510 | 515 | 83,000 |
1993/12/20 | 531 | 537 | 511 | 520 | 46,000 |
1993/12/17 | 544 | 544 | 525 | 537 | 102,000 |
1993/12/16 | 544 | 544 | 534 | 544 | 134,000 |
1993/12/15 | 524 | 524 | 520 | 524 | 65,000 |
1993/12/14 | 525 | 539 | 523 | 525 | 95,000 |
1993/12/13 | 520 | 531 | 520 | 525 | 42,000 |
1993/12/10 | 491 | 520 | 490 | 507 | 194,000 |
1993/12/09 | 491 | 508 | 490 | 500 | 130,000 |
1993/12/08 | 492 | 495 | 477 | 480 | 144,000 |
1993/12/07 | 486 | 515 | 486 | 487 | 135,000 |
1993/12/06 | 512 | 515 | 491 | 491 | 132,000 |
1993/12/03 | 555 | 555 | 505 | 509 | 219,000 |
1993/12/02 | 538 | 569 | 535 | 550 | 409,000 |
1993/12/01 | 500 | 530 | 500 | 528 | 110,000 |
1993/11/30 | 450 | 480 | 450 | 480 | 113,000 |
1993/11/29 | 468 | 468 | 456 | 456 | 82,000 |
1993/11/26 | 520 | 520 | 498 | 503 | 134,000 |
1993/11/25 | 530 | 530 | 501 | 526 | 99,000 |
1993/11/24 | 537 | 557 | 525 | 525 | 104,000 |
1993/11/22 | 562 | 562 | 547 | 547 | 110,000 |
1993/11/19 | 581 | 581 | 571 | 572 | 34,000 |
1993/11/18 | 589 | 589 | 571 | 571 | 12,000 |
1993/11/17 | 570 | 571 | 567 | 570 | 17,000 |
1993/11/16 | 570 | 571 | 555 | 571 | 33,000 |
1993/11/15 | 601 | 601 | 570 | 570 | 39,000 |
1993/11/12 | 580 | 590 | 580 | 590 | 68,000 |
1993/11/11 | 560 | 570 | 556 | 556 | 67,000 |
1993/11/10 | 562 | 572 | 555 | 555 | 101,000 |
1993/11/09 | 570 | 580 | 560 | 580 | 57,000 |
1993/11/08 | 562 | 578 | 560 | 570 | 63,000 |
1993/11/05 | 590 | 590 | 560 | 562 | 81,000 |
1993/11/04 | 620 | 625 | 600 | 600 | 43,000 |
1993/11/02 | 620 | 622 | 620 | 620 | 26,000 |
1993/11/01 | 625 | 625 | 620 | 620 | 35,000 |
1993/10/29 | 620 | 625 | 600 | 619 | 74,000 |
1993/10/28 | 636 | 636 | 625 | 625 | 50,000 |
1993/10/27 | 632 | 646 | 632 | 636 | 50,000 |
1993/10/26 | 660 | 660 | 632 | 632 | 104,000 |
1993/10/25 | 675 | 675 | 665 | 665 | 74,000 |
1993/10/22 | 676 | 685 | 675 | 675 | 79,000 |
1993/10/21 | 700 | 700 | 676 | 676 | 43,000 |
1993/10/20 | 690 | 700 | 685 | 700 | 49,000 |
1993/10/19 | 706 | 707 | 696 | 707 | 41,000 |
1993/10/18 | 700 | 710 | 695 | 696 | 74,000 |
1993/10/15 | 699 | 700 | 695 | 700 | 9,000 |
1993/10/14 | 705 | 705 | 685 | 685 | 58,000 |
1993/10/13 | 700 | 710 | 700 | 705 | 14,000 |
1993/10/12 | 700 | 700 | 700 | 700 | 25,000 |
1993/10/08 | 695 | 700 | 695 | 700 | 88,000 |
1993/10/07 | 721 | 726 | 705 | 705 | 32,000 |
1993/10/06 | 719 | 720 | 718 | 720 | 24,000 |
1993/10/05 | 725 | 725 | 720 | 720 | 14,000 |
1993/10/04 | 719 | 720 | 719 | 720 | 13,000 |
1993/10/01 | 730 | 730 | 725 | 729 | 75,000 |
1993/09/30 | 710 | 710 | 710 | 710 | 26,000 |
1993/09/29 | 712 | 712 | 698 | 710 | 78,000 |
1993/09/28 | 731 | 736 | 716 | 716 | 34,000 |
1993/09/27 | 740 | 740 | 730 | 730 | 44,000 |
1993/09/24 | 740 | 750 | 740 | 740 | 42,000 |
1993/09/22 | 750 | 754 | 741 | 745 | 12,000 |
1993/09/21 | 750 | 760 | 740 | 760 | 28,000 |
1993/09/20 | 764 | 764 | 741 | 750 | 15,000 |
1993/09/17 | 751 | 760 | 740 | 760 | 34,000 |
1993/09/16 | 755 | 763 | 751 | 751 | 10,000 |
1993/09/14 | 753 | 755 | 750 | 755 | 20,000 |
1993/09/13 | 774 | 774 | 745 | 750 | 29,000 |
1993/09/10 | 741 | 770 | 741 | 767 | 35,000 |
1993/09/09 | 755 | 755 | 750 | 754 | 46,000 |
1993/09/08 | 760 | 763 | 750 | 755 | 62,000 |
1993/09/07 | 755 | 765 | 750 | 750 | 24,000 |
1993/09/06 | 778 | 778 | 761 | 761 | 43,000 |
1993/09/03 | 769 | 775 | 761 | 773 | 64,000 |
1993/09/02 | 784 | 784 | 761 | 764 | 30,000 |
1993/09/01 | 777 | 777 | 760 | 764 | 54,000 |
1993/08/31 | 781 | 788 | 780 | 787 | 143,000 |
1993/08/30 | 786 | 790 | 780 | 790 | 13,000 |
1993/08/27 | 786 | 787 | 775 | 786 | 52,000 |
1993/08/26 | 772 | 785 | 771 | 776 | 32,000 |
1993/08/25 | 769 | 790 | 765 | 776 | 82,000 |
1993/08/24 | 778 | 780 | 757 | 775 | 42,000 |
1993/08/23 | 786 | 798 | 778 | 778 | 21,000 |
1993/08/20 | 810 | 810 | 792 | 798 | 68,000 |
1993/08/19 | 800 | 815 | 796 | 805 | 373,000 |
1993/08/18 | 760 | 794 | 760 | 790 | 80,000 |
1993/08/17 | 779 | 785 | 755 | 755 | 49,000 |
1993/08/16 | 760 | 780 | 760 | 775 | 28,000 |
1993/08/13 | 751 | 760 | 745 | 760 | 83,000 |
1993/08/12 | 751 | 761 | 750 | 760 | 39,000 |
1993/08/11 | 741 | 746 | 741 | 744 | 39,000 |
1993/08/10 | 750 | 751 | 741 | 742 | 33,000 |
1993/08/09 | 742 | 750 | 742 | 750 | 17,000 |
1993/08/06 | 747 | 755 | 745 | 752 | 21,000 |
1993/08/05 | 770 | 770 | 746 | 747 | 20,000 |
1993/08/04 | 750 | 755 | 745 | 755 | 103,000 |
1993/08/03 | 758 | 770 | 748 | 748 | 28,000 |
1993/08/02 | 760 | 770 | 755 | 757 | 35,000 |
1993/07/30 | 784 | 789 | 760 | 770 | 31,000 |
1993/07/29 | 751 | 795 | 751 | 794 | 38,000 |
1993/07/28 | 750 | 765 | 743 | 765 | 70,000 |
1993/07/27 | 754 | 760 | 750 | 751 | 66,000 |
1993/07/26 | 764 | 770 | 764 | 764 | 47,000 |
1993/07/23 | 790 | 790 | 770 | 770 | 71,000 |
1993/07/22 | 783 | 805 | 782 | 790 | 121,000 |
1993/07/21 | 771 | 778 | 766 | 772 | 53,000 |
1993/07/20 | 781 | 798 | 773 | 798 | 44,000 |
1993/07/19 | 792 | 802 | 792 | 800 | 73,000 |
1993/07/16 | 781 | 790 | 778 | 782 | 68,000 |
1993/07/15 | 781 | 789 | 781 | 781 | 50,000 |
1993/07/14 | 790 | 790 | 781 | 781 | 64,000 |
1993/07/13 | 800 | 809 | 790 | 790 | 47,000 |
1993/07/12 | 815 | 815 | 785 | 800 | 47,000 |
1993/07/09 | 810 | 810 | 790 | 801 | 115,000 |
1993/07/08 | 805 | 818 | 800 | 814 | 182,000 |
1993/07/07 | 800 | 825 | 795 | 815 | 248,000 |
1993/07/06 | 772 | 800 | 771 | 800 | 172,000 |
1993/07/05 | 795 | 795 | 774 | 775 | 33,000 |
1993/07/02 | 780 | 789 | 772 | 789 | 97,000 |
1993/07/01 | 773 | 800 | 773 | 775 | 69,000 |
1993/06/30 | 791 | 800 | 781 | 783 | 123,000 |
1993/06/29 | 815 | 815 | 791 | 791 | 75,000 |
1993/06/28 | 813 | 815 | 791 | 810 | 138,000 |
1993/06/25 | 795 | 795 | 770 | 776 | 101,000 |
1993/06/24 | 775 | 796 | 775 | 785 | 83,000 |
1993/06/23 | 790 | 790 | 770 | 780 | 108,000 |
1993/06/22 | 740 | 794 | 740 | 791 | 241,000 |
1993/06/21 | 768 | 771 | 741 | 744 | 218,000 |
1993/06/18 | 800 | 834 | 780 | 830 | 424,000 |
1993/06/17 | 800 | 810 | 766 | 810 | 205,000 |
1993/06/16 | 800 | 810 | 750 | 810 | 394,000 |
1993/06/15 | 850 | 853 | 809 | 809 | 273,000 |
1993/06/14 | 878 | 886 | 851 | 870 | 546,000 |
1993/06/11 | 831 | 870 | 831 | 870 | 1,712,000 |
1993/06/10 | 810 | 830 | 806 | 830 | 306,000 |
1993/06/08 | 850 | 850 | 811 | 811 | 428,000 |
1993/06/07 | 845 | 850 | 820 | 850 | 863,000 |
1993/06/04 | 829 | 861 | 818 | 850 | 1,781,000 |
1993/06/03 | 745 | 819 | 740 | 819 | 2,040,000 |
1993/06/02 | 714 | 744 | 710 | 742 | 1,220,000 |
1993/06/01 | 651 | 717 | 651 | 715 | 1,151,000 |
1993/05/31 | 667 | 667 | 651 | 654 | 86,000 |
1993/05/28 | 660 | 660 | 654 | 660 | 122,000 |
1993/05/27 | 665 | 669 | 650 | 660 | 272,000 |
1993/05/26 | 649 | 664 | 645 | 658 | 423,000 |
1993/05/25 | 625 | 640 | 621 | 639 | 331,000 |
1993/05/24 | 630 | 633 | 618 | 625 | 244,000 |
1993/05/21 | 581 | 620 | 575 | 620 | 518,000 |
1993/05/20 | 585 | 599 | 581 | 585 | 110,000 |
1993/05/19 | 574 | 592 | 574 | 590 | 64,000 |
1993/05/18 | 575 | 580 | 571 | 574 | 153,000 |
1993/05/17 | 571 | 573 | 570 | 573 | 7,000 |
1993/05/14 | 589 | 589 | 572 | 573 | 40,000 |
1993/05/13 | 580 | 580 | 570 | 570 | 24,000 |
1993/05/12 | 592 | 594 | 580 | 580 | 52,000 |
1993/05/11 | 590 | 590 | 580 | 580 | 57,000 |
1993/05/10 | 589 | 593 | 567 | 590 | 62,000 |
1993/05/07 | 581 | 593 | 580 | 590 | 92,000 |
1993/05/06 | 570 | 585 | 562 | 570 | 36,000 |
1993/04/30 | 562 | 570 | 561 | 570 | 20,000 |
1993/04/28 | 570 | 570 | 558 | 560 | 62,000 |
1993/04/27 | 549 | 560 | 547 | 549 | 34,000 |
1993/04/26 | 550 | 550 | 535 | 550 | 18,000 |
1993/04/23 | 560 | 560 | 550 | 550 | 56,000 |
1993/04/22 | 570 | 575 | 560 | 560 | 73,000 |
1993/04/21 | 583 | 592 | 554 | 567 | 131,000 |
1993/04/20 | 554 | 595 | 554 | 593 | 354,000 |
1993/04/19 | 568 | 568 | 550 | 551 | 152,000 |
1993/04/16 | 592 | 601 | 576 | 578 | 340,000 |
1993/04/15 | 525 | 590 | 521 | 588 | 394,000 |
1993/04/14 | 528 | 539 | 521 | 528 | 70,000 |
1993/04/13 | 510 | 530 | 510 | 528 | 45,000 |
1993/04/12 | 529 | 529 | 505 | 505 | 20,000 |
1993/04/09 | 502 | 519 | 502 | 510 | 50,000 |
1993/04/08 | 520 | 524 | 510 | 518 | 34,000 |
1993/04/07 | 525 | 525 | 505 | 505 | 14,000 |
1993/04/06 | 535 | 540 | 520 | 525 | 50,000 |
1993/04/05 | 495 | 545 | 495 | 545 | 89,000 |
1993/04/02 | 486 | 504 | 485 | 503 | 73,000 |
1993/04/01 | 484 | 485 | 484 | 485 | 28,000 |
1993/03/31 | 490 | 490 | 485 | 485 | 46,000 |
1993/03/30 | 480 | 490 | 480 | 485 | 49,000 |
1993/03/29 | 475 | 475 | 471 | 475 | 45,000 |
1993/03/26 | 457 | 470 | 453 | 464 | 80,000 |
1993/03/25 | 458 | 458 | 450 | 452 | 147,000 |
1993/03/24 | 455 | 470 | 453 | 458 | 30,000 |
1993/03/23 | 458 | 458 | 454 | 455 | 31,000 |
1993/03/22 | 452 | 458 | 452 | 458 | 15,000 |
1993/03/19 | 462 | 465 | 451 | 459 | 27,000 |
1993/03/18 | 449 | 465 | 443 | 462 | 54,000 |
1993/03/17 | 442 | 442 | 437 | 437 | 51,000 |
1993/03/16 | 440 | 440 | 435 | 440 | 25,000 |
1993/03/15 | 441 | 444 | 430 | 440 | 32,000 |
1993/03/12 | 451 | 451 | 450 | 450 | 33,000 |
1993/03/11 | 441 | 441 | 440 | 441 | 28,000 |
1993/03/10 | 450 | 450 | 440 | 440 | 25,000 |
1993/03/09 | 441 | 450 | 437 | 450 | 47,000 |
1993/03/08 | 433 | 443 | 433 | 440 | 60,000 |
1993/03/05 | 434 | 434 | 433 | 433 | 12,000 |
1993/03/04 | 435 | 435 | 429 | 434 | 61,000 |
1993/03/03 | 429 | 430 | 429 | 430 | 16,000 |
1993/03/02 | 432 | 435 | 428 | 428 | 22,000 |
1993/03/01 | 430 | 440 | 430 | 440 | 42,000 |
1993/02/26 | 430 | 430 | 430 | 430 | 19,000 |
1993/02/25 | 437 | 440 | 430 | 430 | 19,000 |
1993/02/24 | 440 | 440 | 432 | 432 | 10,000 |
1993/02/23 | 445 | 445 | 437 | 441 | 15,000 |
1993/02/22 | 450 | 450 | 443 | 443 | 6,000 |
1993/02/19 | 449 | 450 | 445 | 445 | 8,000 |
1993/02/18 | 450 | 450 | 450 | 450 | 8,000 |
1993/02/17 | 455 | 455 | 446 | 450 | 12,000 |
1993/02/15 | 460 | 460 | 450 | 460 | 6,000 |
1993/02/12 | 471 | 471 | 460 | 460 | 4,000 |
1993/02/10 | 471 | 471 | 471 | 471 | 2,000 |
1993/02/09 | 471 | 471 | 471 | 471 | 6,000 |
1993/02/08 | 474 | 474 | 474 | 474 | 1,000 |
1993/02/05 | 474 | 475 | 470 | 470 | 46,000 |
1993/02/04 | 475 | 475 | 471 | 471 | 9,000 |
1993/02/03 | 466 | 475 | 466 | 471 | 8,000 |
1993/02/02 | 460 | 460 | 460 | 460 | 10,000 |
1993/02/01 | 465 | 465 | 460 | 460 | 25,000 |
1993/01/29 | 458 | 465 | 455 | 455 | 11,000 |
1993/01/28 | 445 | 445 | 442 | 443 | 4,000 |
1993/01/26 | 457 | 460 | 457 | 460 | 22,000 |
1993/01/25 | 458 | 458 | 458 | 458 | 1,000 |
1993/01/22 | 460 | 460 | 460 | 460 | 19,000 |
1993/01/21 | 460 | 460 | 460 | 460 | 21,000 |
1993/01/20 | 460 | 460 | 460 | 460 | 9,000 |
1993/01/19 | 456 | 460 | 451 | 460 | 13,000 |
1993/01/18 | 446 | 456 | 446 | 456 | 3,000 |
1993/01/14 | 449 | 449 | 446 | 446 | 10,000 |
1993/01/13 | 455 | 455 | 455 | 455 | 11,000 |
1993/01/12 | 455 | 455 | 450 | 451 | 73,000 |
1993/01/11 | 460 | 460 | 455 | 455 | 19,000 |
1993/01/08 | 457 | 460 | 455 | 455 | 22,000 |
1993/01/07 | 460 | 460 | 460 | 460 | 23,000 |
1993/01/06 | 471 | 471 | 455 | 455 | 17,000 |
1993/01/05 | 461 | 461 | 461 | 461 | 4,000 |
1993/01/04 | 461 | 461 | 461 | 461 | 7,000 |