日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 116 117 116 117 41,000
2002/12/27 113 117 113 117 47,000
2002/12/26 109 113 109 113 19,000
2002/12/25 106 110 106 108 19,000
2002/12/24 110 114 108 108 55,000
2002/12/20 116 116 107 113 140,000
2002/12/19 102 107 102 107 87,000
2002/12/18 109 109 106 107 87,000
2002/12/17 112 113 110 112 55,000
2002/12/16 113 116 110 112 70,000
2002/12/13 111 113 111 113 137,000
2002/12/12 111 115 111 113 74,000
2002/12/11 116 119 114 114 109,000
2002/12/10 117 120 115 117 133,000
2002/12/09 117 124 117 122 89,000
2002/12/06 125 125 120 120 241,000
2002/12/05 115 127 111 127 239,000
2002/12/04 119 119 113 115 200,000
2002/12/03 124 127 116 116 1,014,000
2002/12/02 129 129 129 129 1,363,000
2002/11/29 106 108 99 99 81,000
2002/11/28 103 105 103 105 26,000
2002/11/27 100 103 99 103 29,000
2002/11/26 100 100 98 100 32,000
2002/11/25 98 104 98 99 45,000
2002/11/22 94 97 93 97 67,000
2002/11/21 93 95 92 95 29,000
2002/11/20 88 93 88 93 59,000
2002/11/19 94 94 90 90 28,000
2002/11/18 103 103 91 94 58,000
2002/11/15 104 104 102 103 57,000
2002/11/14 105 105 102 103 82,000
2002/11/13 106 107 105 105 19,000
2002/11/12 106 107 105 106 14,000
2002/11/11 106 107 105 105 32,000
2002/11/08 109 109 107 107 79,000
2002/11/07 109 110 106 110 36,000
2002/11/06 111 113 109 109 127,000
2002/11/05 108 111 106 106 57,000
2002/11/01 109 109 106 108 14,000
2002/10/31 109 109 108 108 54,000
2002/10/30 111 111 110 111 35,000
2002/10/29 110 111 110 110 32,000
2002/10/28 114 114 110 110 26,000
2002/10/25 111 113 109 113 15,000
2002/10/24 112 112 109 110 28,000
2002/10/23 113 113 112 112 22,000
2002/10/22 115 115 112 112 20,000
2002/10/21 114 115 113 115 20,000
2002/10/18 115 115 111 112 25,000
2002/10/17 113 115 113 115 19,000
2002/10/16 118 118 112 117 28,000
2002/10/15 115 117 113 117 49,000
2002/10/11 110 112 106 112 33,000
2002/10/10 111 111 106 109 30,000
2002/10/09 112 114 111 112 33,000
2002/10/08 115 117 114 117 17,000
2002/10/07 116 118 115 115 41,000
2002/10/04 117 118 116 118 31,000
2002/10/03 121 121 118 118 23,000
2002/10/02 120 121 120 121 12,000
2002/10/01 123 123 120 122 37,000
2002/09/30 125 125 122 123 45,000
2002/09/27 122 125 122 124 70,000
2002/09/26 119 121 119 120 27,000
2002/09/25 122 122 121 122 17,000
2002/09/24 122 123 121 123 63,000
2002/09/20 122 123 122 123 32,000
2002/09/19 123 124 122 123 22,000
2002/09/18 122 123 122 123 13,000
2002/09/17 122 123 119 123 69,000
2002/09/13 119 120 117 120 83,000
2002/09/12 118 119 117 118 50,000
2002/09/11 117 118 116 118 20,000
2002/09/10 117 117 115 116 38,000
2002/09/09 118 118 115 115 13,000
2002/09/06 116 117 113 114 70,000
2002/09/05 118 118 115 115 35,000
2002/09/04 116 117 115 117 40,000
2002/09/03 119 119 116 116 27,000
2002/09/02 120 120 117 119 42,000
2002/08/30 122 122 119 119 61,000
2002/08/29 122 122 119 120 53,000
2002/08/28 120 122 120 122 35,000
2002/08/27 123 125 121 121 28,000
2002/08/26 120 124 120 124 49,000
2002/08/23 122 122 120 122 26,000
2002/08/22 120 122 119 122 47,000
2002/08/21 120 121 118 120 27,000
2002/08/20 118 120 118 120 46,000
2002/08/19 120 120 118 120 35,000
2002/08/16 120 120 119 120 14,000
2002/08/15 120 121 119 121 41,000
2002/08/14 121 122 120 122 33,000
2002/08/13 118 121 117 121 28,000
2002/08/12 120 120 118 118 21,000
2002/08/09 120 123 119 120 39,000
2002/08/08 119 120 119 120 18,000
2002/08/07 120 121 120 120 18,000
2002/08/06 117 119 117 118 18,000
2002/08/05 115 118 115 118 32,000
2002/08/02 119 120 114 117 82,000
2002/08/01 119 120 119 119 7,000
2002/07/31 121 121 119 119 44,000
2002/07/30 123 123 119 122 87,000
2002/07/29 120 122 120 120 37,000
2002/07/26 124 125 121 121 76,000
2002/07/25 132 132 125 126 82,000
2002/07/24 128 130 122 130 111,000
2002/07/23 129 129 125 127 44,000
2002/07/22 122 129 121 129 48,000
2002/07/19 123 124 122 122 10,000
2002/07/18 126 126 122 122 35,000
2002/07/17 126 126 123 125 17,000
2002/07/16 125 128 125 126 19,000
2002/07/15 129 129 125 125 57,000
2002/07/12 125 128 125 127 34,000
2002/07/11 125 127 125 125 29,000
2002/07/10 123 125 123 124 6,000
2002/07/09 127 127 122 124 69,000
2002/07/08 123 126 123 126 12,000
2002/07/05 125 128 125 127 25,000
2002/07/04 126 129 126 126 17,000
2002/07/03 127 129 126 128 17,000
2002/07/02 124 125 123 125 10,000
2002/07/01 128 128 124 124 9,000
2002/06/28 126 127 125 126 33,000
2002/06/27 127 127 124 127 20,000
2002/06/26 123 128 123 124 14,000
2002/06/25 125 125 123 125 10,000
2002/06/24 122 125 122 124 12,000
2002/06/21 122 122 122 122 8,000
2002/06/20 121 124 120 124 17,000
2002/06/19 125 125 122 122 29,000
2002/06/18 126 128 125 126 16,000
2002/06/17 133 133 125 125 55,000
2002/06/14 128 131 128 130 146,000
2002/06/13 130 132 128 132 20,000
2002/06/12 129 129 129 129 3,000
2002/06/11 133 133 129 130 9,000
2002/06/10 135 135 130 130 21,000
2002/06/07 132 133 131 131 17,000
2002/06/06 136 136 133 133 28,000
2002/06/05 135 139 133 133 23,000
2002/06/04 140 140 132 136 49,000
2002/06/03 140 144 140 140 105,000
2002/05/31 135 135 131 131 78,000
2002/05/30 131 132 129 132 25,000
2002/05/29 132 132 130 132 19,000
2002/05/28 130 132 129 131 18,000
2002/05/27 130 132 129 130 38,000
2002/05/24 127 130 127 130 22,000
2002/05/23 129 129 125 125 20,000
2002/05/22 125 129 125 127 24,000
2002/05/21 123 126 123 126 15,000
2002/05/20 127 127 122 122 11,000
2002/05/17 123 125 122 122 26,000
2002/05/16 123 127 123 127 18,000
2002/05/15 127 127 123 123 36,000
2002/05/14 123 124 122 124 18,000
2002/05/13 123 123 121 121 9,000
2002/05/10 123 123 122 122 11,000
2002/05/09 122 123 120 123 17,000
2002/05/08 123 125 122 122 6,000
2002/05/07 125 125 122 122 14,000
2002/05/02 124 126 123 123 13,000
2002/05/01 125 125 123 124 16,000
2002/04/30 128 128 125 125 31,000
2002/04/26 124 125 124 125 12,000
2002/04/25 125 127 124 124 3,000
2002/04/24 126 128 123 128 21,000
2002/04/23 127 128 126 126 7,000
2002/04/22 128 128 127 128 6,000
2002/04/19 125 128 125 128 19,000
2002/04/18 125 128 125 126 17,000
2002/04/17 125 128 125 125 7,000
2002/04/16 126 126 123 126 18,000
2002/04/15 125 126 124 126 42,000
2002/04/12 125 126 123 124 22,000
2002/04/11 129 129 125 125 13,000
2002/04/10 125 128 125 128 17,000
2002/04/09 128 128 125 125 6,000
2002/04/08 125 126 125 125 13,000
2002/04/05 125 126 124 125 8,000
2002/04/04 124 127 124 125 16,000
2002/04/03 125 125 123 123 10,000
2002/04/02 124 125 124 125 8,000
2002/04/01 130 130 123 123 25,000
2002/03/29 132 132 126 126 36,000
2002/03/28 130 131 127 127 32,000
2002/03/27 127 131 127 131 15,000
2002/03/26 128 132 127 127 21,000
2002/03/25 130 132 128 131 78,000
2002/03/22 130 130 127 129 26,000
2002/03/20 129 130 127 127 15,000
2002/03/19 126 128 125 128 68,000
2002/03/18 131 131 127 127 14,000
2002/03/15 131 131 128 130 37,000
2002/03/14 131 132 125 129 78,000
2002/03/13 132 132 127 127 18,000
2002/03/12 132 134 130 130 15,000
2002/03/11 126 132 126 132 35,000
2002/03/08 123 129 123 126 143,000
2002/03/07 124 125 122 125 42,000
2002/03/06 130 132 116 127 127,000
2002/03/05 135 136 130 131 58,000
2002/03/04 134 136 133 135 55,000
2002/03/01 136 136 132 134 41,000
2002/02/28 138 140 136 140 62,000
2002/02/27 131 137 131 137 43,000
2002/02/26 132 132 131 131 18,000
2002/02/25 132 132 129 132 14,000
2002/02/22 136 136 132 132 9,000
2002/02/21 130 134 129 134 29,000
2002/02/20 134 134 129 134 10,000
2002/02/19 135 135 130 135 13,000
2002/02/18 132 135 132 135 13,000
2002/02/15 136 136 133 135 42,000
2002/02/14 130 135 126 131 40,000
2002/02/13 129 135 126 135 41,000
2002/02/12 126 129 126 129 18,000
2002/02/08 126 126 124 126 41,000
2002/02/07 120 123 120 120 31,000
2002/02/06 120 120 118 118 32,000
2002/02/05 122 125 122 122 21,000
2002/02/04 122 124 122 123 8,000
2002/02/01 124 124 122 122 18,000
2002/01/31 129 129 123 125 40,000
2002/01/30 127 128 126 128 9,000
2002/01/29 129 129 126 128 4,000
2002/01/28 124 130 124 130 19,000
2002/01/25 126 126 124 124 17,000
2002/01/24 125 127 125 127 10,000
2002/01/23 123 129 123 124 14,000
2002/01/22 130 130 126 130 27,000
2002/01/21 128 129 127 129 18,000
2002/01/18 125 130 125 130 19,000
2002/01/17 124 127 124 127 11,000
2002/01/16 125 129 124 129 10,000
2002/01/15 128 129 125 125 41,000
2002/01/11 131 131 123 125 53,000
2002/01/10 121 124 121 121 15,000
2002/01/09 121 121 120 121 13,000
2002/01/08 124 124 121 121 33,000
2002/01/07 130 130 122 123 38,000
2002/01/04 125 132 125 132 11,000

このページの先頭へ