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 |
|---|---|---|---|---|---|
| 2005/12/30 | 241 | 241 | 235 | 235 | 99,000 |
| 2005/12/29 | 238 | 243 | 235 | 241 | 646,000 |
| 2005/12/28 | 231 | 236 | 229 | 236 | 173,000 |
| 2005/12/27 | 234 | 234 | 230 | 231 | 142,000 |
| 2005/12/26 | 233 | 235 | 233 | 234 | 113,000 |
| 2005/12/22 | 236 | 236 | 230 | 235 | 264,000 |
| 2005/12/21 | 236 | 238 | 233 | 236 | 452,000 |
| 2005/12/20 | 234 | 237 | 231 | 236 | 482,000 |
| 2005/12/19 | 231 | 236 | 229 | 232 | 472,000 |
| 2005/12/16 | 231 | 234 | 230 | 231 | 543,000 |
| 2005/12/15 | 231 | 235 | 228 | 234 | 1,150,000 |
| 2005/12/14 | 231 | 234 | 226 | 227 | 874,000 |
| 2005/12/13 | 230 | 231 | 228 | 228 | 243,000 |
| 2005/12/12 | 228 | 232 | 227 | 229 | 618,000 |
| 2005/12/09 | 222 | 226 | 222 | 225 | 427,000 |
| 2005/12/08 | 229 | 229 | 221 | 223 | 645,000 |
| 2005/12/07 | 227 | 234 | 226 | 229 | 1,179,000 |
| 2005/12/06 | 225 | 226 | 222 | 224 | 262,000 |
| 2005/12/05 | 224 | 228 | 222 | 228 | 280,000 |
| 2005/12/02 | 224 | 225 | 221 | 224 | 412,000 |
| 2005/12/01 | 222 | 222 | 219 | 221 | 412,000 |
| 2005/11/30 | 220 | 221 | 217 | 220 | 407,000 |
| 2005/11/29 | 222 | 225 | 216 | 217 | 856,000 |
| 2005/11/28 | 226 | 228 | 219 | 220 | 588,000 |
| 2005/11/25 | 227 | 231 | 225 | 231 | 125,000 |
| 2005/11/24 | 235 | 235 | 227 | 227 | 131,000 |
| 2005/11/22 | 232 | 236 | 232 | 234 | 248,000 |
| 2005/11/21 | 237 | 239 | 231 | 231 | 276,000 |
| 2005/11/18 | 237 | 239 | 232 | 237 | 216,000 |
| 2005/11/17 | 234 | 238 | 231 | 236 | 280,000 |
| 2005/11/16 | 227 | 234 | 226 | 232 | 229,000 |
| 2005/11/15 | 237 | 237 | 231 | 232 | 148,000 |
| 2005/11/14 | 237 | 240 | 231 | 237 | 301,000 |
| 2005/11/11 | 231 | 241 | 231 | 241 | 203,000 |
| 2005/11/10 | 233 | 236 | 230 | 232 | 205,000 |
| 2005/11/09 | 235 | 239 | 234 | 236 | 281,000 |
| 2005/11/08 | 243 | 244 | 240 | 240 | 237,000 |
| 2005/11/07 | 244 | 248 | 239 | 244 | 470,000 |
| 2005/11/04 | 241 | 245 | 238 | 245 | 1,248,000 |
| 2005/11/02 | 235 | 241 | 232 | 239 | 1,311,000 |
| 2005/11/01 | 228 | 235 | 226 | 231 | 420,000 |
| 2005/10/31 | 224 | 228 | 222 | 225 | 535,000 |
| 2005/10/28 | 226 | 227 | 223 | 223 | 487,000 |
| 2005/10/27 | 226 | 228 | 224 | 226 | 212,000 |
| 2005/10/26 | 227 | 227 | 224 | 226 | 129,000 |
| 2005/10/25 | 227 | 228 | 224 | 226 | 772,000 |
| 2005/10/24 | 228 | 229 | 223 | 227 | 158,000 |
| 2005/10/21 | 222 | 230 | 219 | 227 | 490,000 |
| 2005/10/20 | 220 | 224 | 220 | 222 | 177,000 |
| 2005/10/19 | 226 | 226 | 217 | 222 | 474,000 |
| 2005/10/18 | 229 | 236 | 226 | 227 | 1,599,000 |
| 2005/10/17 | 226 | 229 | 224 | 228 | 532,000 |
| 2005/10/14 | 226 | 229 | 220 | 222 | 1,020,000 |
| 2005/10/13 | 224 | 226 | 220 | 225 | 691,000 |
| 2005/10/12 | 216 | 231 | 215 | 222 | 1,819,000 |
| 2005/10/11 | 217 | 219 | 213 | 217 | 738,000 |
| 2005/10/07 | 207 | 210 | 207 | 209 | 167,000 |
| 2005/10/06 | 208 | 211 | 206 | 208 | 235,000 |
| 2005/10/05 | 212 | 213 | 208 | 208 | 132,000 |
| 2005/10/04 | 209 | 215 | 208 | 213 | 311,000 |
| 2005/10/03 | 209 | 211 | 208 | 209 | 154,000 |
| 2005/09/30 | 215 | 215 | 210 | 211 | 276,000 |
| 2005/09/29 | 218 | 218 | 215 | 215 | 278,000 |
| 2005/09/28 | 212 | 220 | 212 | 217 | 719,000 |
| 2005/09/27 | 211 | 215 | 210 | 212 | 497,000 |
| 2005/09/26 | 215 | 215 | 211 | 214 | 753,000 |
| 2005/09/22 | 210 | 214 | 209 | 214 | 249,000 |
| 2005/09/21 | 215 | 215 | 210 | 212 | 381,000 |
| 2005/09/20 | 210 | 214 | 209 | 214 | 422,000 |
| 2005/09/16 | 210 | 211 | 207 | 209 | 250,000 |
| 2005/09/15 | 210 | 212 | 208 | 211 | 470,000 |
| 2005/09/14 | 207 | 211 | 207 | 210 | 396,000 |
| 2005/09/13 | 208 | 209 | 206 | 209 | 307,000 |
| 2005/09/12 | 208 | 211 | 206 | 209 | 431,000 |
| 2005/09/09 | 205 | 207 | 205 | 207 | 332,000 |
| 2005/09/08 | 206 | 207 | 205 | 205 | 170,000 |
| 2005/09/07 | 208 | 208 | 205 | 206 | 170,000 |
| 2005/09/06 | 208 | 210 | 208 | 208 | 138,000 |
| 2005/09/05 | 210 | 210 | 208 | 209 | 75,000 |
| 2005/09/02 | 209 | 211 | 209 | 210 | 95,000 |
| 2005/09/01 | 208 | 212 | 208 | 208 | 287,000 |
| 2005/08/31 | 210 | 211 | 208 | 208 | 130,000 |
| 2005/08/30 | 206 | 218 | 206 | 209 | 741,000 |
| 2005/08/29 | 205 | 205 | 203 | 204 | 153,000 |
| 2005/08/26 | 207 | 207 | 206 | 207 | 92,000 |
| 2005/08/25 | 212 | 212 | 208 | 209 | 145,000 |
| 2005/08/24 | 209 | 212 | 209 | 210 | 133,000 |
| 2005/08/23 | 213 | 213 | 210 | 210 | 189,000 |
| 2005/08/22 | 210 | 211 | 208 | 211 | 76,000 |
| 2005/08/19 | 210 | 211 | 208 | 209 | 111,000 |
| 2005/08/18 | 213 | 213 | 209 | 211 | 169,000 |
| 2005/08/17 | 210 | 213 | 209 | 210 | 233,000 |
| 2005/08/16 | 215 | 215 | 208 | 210 | 340,000 |
| 2005/08/15 | 210 | 213 | 208 | 212 | 282,000 |
| 2005/08/12 | 208 | 212 | 207 | 207 | 356,000 |
| 2005/08/11 | 203 | 213 | 201 | 211 | 443,000 |
| 2005/08/10 | 202 | 204 | 200 | 203 | 202,000 |
| 2005/08/09 | 198 | 202 | 198 | 200 | 194,000 |
| 2005/08/08 | 194 | 196 | 191 | 194 | 239,000 |
| 2005/08/05 | 203 | 203 | 195 | 199 | 363,000 |
| 2005/08/04 | 208 | 208 | 201 | 204 | 255,000 |
| 2005/08/03 | 209 | 211 | 206 | 206 | 246,000 |
| 2005/08/02 | 212 | 213 | 207 | 209 | 326,000 |
| 2005/08/01 | 207 | 218 | 207 | 212 | 1,184,000 |
| 2005/07/29 | 209 | 209 | 205 | 206 | 226,000 |
| 2005/07/28 | 207 | 208 | 205 | 208 | 220,000 |
| 2005/07/27 | 207 | 209 | 205 | 207 | 498,000 |
| 2005/07/26 | 205 | 205 | 203 | 203 | 134,000 |
| 2005/07/25 | 205 | 208 | 204 | 205 | 273,000 |
| 2005/07/22 | 203 | 204 | 200 | 204 | 207,000 |
| 2005/07/21 | 203 | 206 | 203 | 204 | 175,000 |
| 2005/07/20 | 205 | 206 | 203 | 204 | 281,000 |
| 2005/07/19 | 205 | 214 | 202 | 203 | 789,000 |
| 2005/07/15 | 205 | 205 | 202 | 202 | 168,000 |
| 2005/07/14 | 204 | 207 | 203 | 204 | 267,000 |
| 2005/07/13 | 205 | 206 | 202 | 204 | 720,000 |
| 2005/07/12 | 197 | 211 | 197 | 209 | 1,662,000 |
| 2005/07/11 | 198 | 198 | 197 | 197 | 51,000 |
| 2005/07/08 | 198 | 199 | 196 | 196 | 93,000 |
| 2005/07/07 | 198 | 199 | 197 | 199 | 62,000 |
| 2005/07/06 | 198 | 199 | 198 | 199 | 63,000 |
| 2005/07/05 | 200 | 200 | 197 | 198 | 83,000 |
| 2005/07/04 | 201 | 201 | 198 | 199 | 74,000 |
| 2005/07/01 | 197 | 202 | 197 | 198 | 79,000 |
| 2005/06/30 | 200 | 200 | 198 | 198 | 40,000 |
| 2005/06/29 | 199 | 200 | 198 | 199 | 86,000 |
| 2005/06/28 | 197 | 199 | 197 | 199 | 38,000 |
| 2005/06/27 | 199 | 199 | 195 | 197 | 67,000 |
| 2005/06/24 | 197 | 200 | 197 | 200 | 57,000 |
| 2005/06/23 | 199 | 201 | 198 | 201 | 135,000 |
| 2005/06/22 | 197 | 198 | 196 | 198 | 71,000 |
| 2005/06/21 | 200 | 200 | 198 | 199 | 94,000 |
| 2005/06/20 | 201 | 204 | 199 | 201 | 187,000 |
| 2005/06/17 | 197 | 201 | 196 | 198 | 165,000 |
| 2005/06/16 | 199 | 199 | 197 | 197 | 57,000 |
| 2005/06/15 | 198 | 199 | 195 | 198 | 148,000 |
| 2005/06/14 | 197 | 197 | 195 | 196 | 71,000 |
| 2005/06/13 | 197 | 197 | 194 | 195 | 81,000 |
| 2005/06/10 | 195 | 197 | 193 | 197 | 89,000 |
| 2005/06/09 | 197 | 197 | 193 | 193 | 52,000 |
| 2005/06/08 | 197 | 197 | 195 | 196 | 74,000 |
| 2005/06/07 | 197 | 197 | 194 | 196 | 62,000 |
| 2005/06/06 | 195 | 195 | 192 | 194 | 63,000 |
| 2005/06/03 | 195 | 196 | 192 | 195 | 94,000 |
| 2005/06/02 | 196 | 198 | 195 | 196 | 87,000 |
| 2005/06/01 | 190 | 196 | 190 | 196 | 190,000 |
| 2005/05/31 | 194 | 195 | 191 | 194 | 98,000 |
| 2005/05/30 | 191 | 194 | 190 | 193 | 92,000 |
| 2005/05/27 | 188 | 191 | 187 | 191 | 111,000 |
| 2005/05/26 | 189 | 189 | 185 | 187 | 120,000 |
| 2005/05/25 | 189 | 190 | 186 | 186 | 111,000 |
| 2005/05/24 | 193 | 193 | 189 | 190 | 172,000 |
| 2005/05/23 | 190 | 192 | 188 | 192 | 291,000 |
| 2005/05/20 | 197 | 202 | 190 | 193 | 277,000 |
| 2005/05/19 | 195 | 199 | 190 | 199 | 205,000 |
| 2005/05/18 | 192 | 193 | 187 | 190 | 186,000 |
| 2005/05/17 | 199 | 199 | 187 | 189 | 197,000 |
| 2005/05/16 | 204 | 204 | 194 | 195 | 148,000 |
| 2005/05/13 | 201 | 203 | 199 | 203 | 131,000 |
| 2005/05/12 | 206 | 206 | 201 | 203 | 232,000 |
| 2005/05/11 | 203 | 207 | 202 | 205 | 180,000 |
| 2005/05/10 | 207 | 209 | 205 | 208 | 510,000 |
| 2005/05/09 | 203 | 221 | 203 | 210 | 5,418,000 |
| 2005/05/06 | 190 | 200 | 189 | 198 | 466,000 |
| 2005/05/02 | 186 | 188 | 186 | 188 | 53,000 |
| 2005/04/28 | 191 | 191 | 187 | 187 | 113,000 |
| 2005/04/27 | 188 | 189 | 185 | 189 | 191,000 |
| 2005/04/26 | 189 | 190 | 185 | 188 | 106,000 |
| 2005/04/25 | 186 | 192 | 186 | 187 | 195,000 |
| 2005/04/22 | 189 | 190 | 186 | 187 | 143,000 |
| 2005/04/21 | 189 | 189 | 183 | 184 | 318,000 |
| 2005/04/20 | 196 | 197 | 190 | 192 | 250,000 |
| 2005/04/19 | 191 | 196 | 188 | 190 | 305,000 |
| 2005/04/18 | 183 | 190 | 181 | 187 | 409,000 |
| 2005/04/15 | 197 | 203 | 192 | 198 | 362,000 |
| 2005/04/14 | 203 | 203 | 200 | 201 | 144,000 |
| 2005/04/13 | 207 | 209 | 204 | 205 | 164,000 |
| 2005/04/12 | 211 | 211 | 207 | 209 | 105,000 |
| 2005/04/11 | 212 | 212 | 209 | 211 | 75,000 |
| 2005/04/08 | 213 | 213 | 208 | 213 | 138,000 |
| 2005/04/07 | 212 | 214 | 210 | 212 | 139,000 |
| 2005/04/06 | 215 | 220 | 211 | 213 | 455,000 |
| 2005/04/05 | 205 | 212 | 204 | 210 | 270,000 |
| 2005/04/04 | 204 | 207 | 203 | 205 | 174,000 |
| 2005/04/01 | 208 | 211 | 205 | 207 | 197,000 |
| 2005/03/31 | 206 | 211 | 206 | 211 | 316,000 |
| 2005/03/30 | 211 | 215 | 204 | 205 | 378,000 |
| 2005/03/29 | 224 | 225 | 215 | 217 | 328,000 |
| 2005/03/28 | 211 | 227 | 211 | 221 | 553,000 |
| 2005/03/25 | 220 | 224 | 218 | 220 | 627,000 |
| 2005/03/24 | 225 | 227 | 221 | 222 | 412,000 |
| 2005/03/23 | 226 | 227 | 218 | 227 | 778,000 |
| 2005/03/22 | 229 | 230 | 225 | 228 | 398,000 |
| 2005/03/18 | 227 | 233 | 226 | 229 | 531,000 |
| 2005/03/17 | 226 | 229 | 225 | 228 | 520,000 |
| 2005/03/16 | 229 | 235 | 223 | 231 | 2,416,000 |
| 2005/03/15 | 257 | 261 | 231 | 232 | 4,637,000 |
| 2005/03/14 | 243 | 270 | 240 | 257 | 10,942,000 |
| 2005/03/11 | 224 | 242 | 224 | 235 | 3,593,000 |
| 2005/03/10 | 221 | 232 | 220 | 226 | 2,330,000 |
| 2005/03/09 | 220 | 224 | 218 | 221 | 1,069,000 |
| 2005/03/08 | 217 | 233 | 217 | 220 | 7,090,000 |
| 2005/03/07 | 212 | 218 | 208 | 216 | 1,056,000 |
| 2005/03/04 | 214 | 214 | 210 | 211 | 527,000 |
| 2005/03/03 | 212 | 214 | 209 | 214 | 466,000 |
| 2005/03/02 | 211 | 214 | 208 | 212 | 621,000 |
| 2005/03/01 | 206 | 214 | 204 | 211 | 1,653,000 |
| 2005/02/28 | 203 | 206 | 201 | 203 | 717,000 |
| 2005/02/25 | 200 | 205 | 198 | 202 | 561,000 |
| 2005/02/24 | 201 | 203 | 197 | 197 | 257,000 |
| 2005/02/23 | 194 | 200 | 194 | 199 | 403,000 |
| 2005/02/22 | 195 | 205 | 194 | 196 | 2,357,000 |
| 2005/02/21 | 195 | 196 | 193 | 193 | 351,000 |
| 2005/02/18 | 194 | 194 | 191 | 191 | 182,000 |
| 2005/02/17 | 195 | 197 | 192 | 194 | 409,000 |
| 2005/02/16 | 199 | 202 | 195 | 195 | 527,000 |
| 2005/02/15 | 199 | 200 | 197 | 198 | 346,000 |
| 2005/02/14 | 201 | 202 | 198 | 199 | 457,000 |
| 2005/02/10 | 198 | 208 | 197 | 198 | 2,579,000 |
| 2005/02/09 | 198 | 200 | 196 | 198 | 874,000 |
| 2005/02/08 | 197 | 198 | 194 | 196 | 718,000 |
| 2005/02/07 | 210 | 211 | 195 | 196 | 6,393,000 |
| 2005/02/04 | 187 | 230 | 187 | 203 | 31,178,000 |
| 2005/02/03 | 189 | 190 | 186 | 187 | 292,000 |
| 2005/02/02 | 183 | 188 | 182 | 187 | 417,000 |
| 2005/02/01 | 185 | 185 | 182 | 183 | 122,000 |
| 2005/01/31 | 184 | 184 | 180 | 184 | 291,000 |
| 2005/01/28 | 183 | 183 | 180 | 183 | 259,000 |
| 2005/01/27 | 184 | 185 | 183 | 183 | 110,000 |
| 2005/01/26 | 185 | 185 | 182 | 184 | 261,000 |
| 2005/01/25 | 184 | 188 | 183 | 185 | 534,000 |
| 2005/01/24 | 188 | 188 | 182 | 183 | 432,000 |
| 2005/01/21 | 185 | 190 | 185 | 187 | 1,145,000 |
| 2005/01/20 | 185 | 188 | 184 | 187 | 821,000 |
| 2005/01/19 | 187 | 203 | 185 | 188 | 7,079,000 |
| 2005/01/18 | 176 | 179 | 176 | 179 | 222,000 |
| 2005/01/17 | 177 | 177 | 175 | 176 | 123,000 |
| 2005/01/14 | 175 | 176 | 174 | 176 | 125,000 |
| 2005/01/13 | 176 | 177 | 175 | 175 | 104,000 |
| 2005/01/12 | 178 | 178 | 175 | 176 | 99,000 |
| 2005/01/11 | 176 | 177 | 175 | 177 | 100,000 |
| 2005/01/07 | 179 | 179 | 174 | 175 | 215,000 |
| 2005/01/06 | 176 | 178 | 175 | 175 | 325,000 |
| 2005/01/05 | 171 | 179 | 171 | 179 | 1,272,000 |
| 2005/01/04 | 171 | 172 | 169 | 169 | 97,000 |