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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,871 | 1,893 | 1,861 | 1,882 | 10,800 |
| 2017/12/28 | 1,875 | 1,884 | 1,865 | 1,878 | 7,700 |
| 2017/12/27 | 1,866 | 1,879 | 1,865 | 1,870 | 5,000 |
| 2017/12/26 | 1,861 | 1,865 | 1,855 | 1,863 | 5,100 |
| 2017/12/25 | 1,855 | 1,869 | 1,854 | 1,866 | 6,200 |
| 2017/12/22 | 1,851 | 1,864 | 1,848 | 1,856 | 7,700 |
| 2017/12/21 | 1,851 | 1,870 | 1,851 | 1,859 | 5,900 |
| 2017/12/20 | 1,855 | 1,870 | 1,846 | 1,850 | 9,200 |
| 2017/12/19 | 1,881 | 1,885 | 1,856 | 1,856 | 8,000 |
| 2017/12/18 | 1,890 | 1,894 | 1,881 | 1,881 | 5,500 |
| 2017/12/15 | 1,890 | 1,890 | 1,876 | 1,887 | 7,700 |
| 2017/12/14 | 1,884 | 1,890 | 1,877 | 1,890 | 7,100 |
| 2017/12/13 | 1,876 | 1,886 | 1,872 | 1,885 | 6,000 |
| 2017/12/12 | 1,888 | 1,889 | 1,870 | 1,878 | 8,000 |
| 2017/12/11 | 1,876 | 1,885 | 1,872 | 1,885 | 5,200 |
| 2017/12/08 | 1,861 | 1,886 | 1,861 | 1,878 | 19,400 |
| 2017/12/07 | 1,862 | 1,879 | 1,858 | 1,875 | 7,300 |
| 2017/12/06 | 1,860 | 1,874 | 1,857 | 1,863 | 8,500 |
| 2017/12/05 | 1,865 | 1,875 | 1,858 | 1,860 | 7,600 |
| 2017/12/04 | 1,865 | 1,871 | 1,862 | 1,867 | 6,500 |
| 2017/12/01 | 1,861 | 1,865 | 1,855 | 1,860 | 4,000 |
| 2017/11/30 | 1,851 | 1,865 | 1,849 | 1,856 | 10,600 |
| 2017/11/29 | 1,860 | 1,865 | 1,851 | 1,860 | 5,100 |
| 2017/11/28 | 1,847 | 1,854 | 1,845 | 1,850 | 5,000 |
| 2017/11/27 | 1,844 | 1,868 | 1,844 | 1,847 | 15,700 |
| 2017/11/24 | 1,870 | 1,870 | 1,850 | 1,863 | 7,900 |
| 2017/11/22 | 1,862 | 1,865 | 1,852 | 1,856 | 5,500 |
| 2017/11/21 | 1,868 | 1,875 | 1,852 | 1,865 | 7,300 |
| 2017/11/20 | 1,850 | 1,873 | 1,850 | 1,868 | 8,400 |
| 2017/11/17 | 1,867 | 1,878 | 1,844 | 1,854 | 11,800 |
| 2017/11/16 | 1,833 | 1,892 | 1,833 | 1,867 | 20,600 |
| 2017/11/15 | 1,882 | 1,883 | 1,834 | 1,834 | 17,000 |
| 2017/11/14 | 1,872 | 1,886 | 1,861 | 1,883 | 12,600 |
| 2017/11/13 | 1,860 | 1,898 | 1,859 | 1,889 | 18,300 |
| 2017/11/10 | 1,848 | 1,865 | 1,848 | 1,865 | 6,000 |
| 2017/11/09 | 1,867 | 1,875 | 1,843 | 1,866 | 11,000 |
| 2017/11/08 | 1,855 | 1,869 | 1,853 | 1,867 | 6,600 |
| 2017/11/07 | 1,853 | 1,870 | 1,852 | 1,870 | 7,600 |
| 2017/11/06 | 1,865 | 1,873 | 1,854 | 1,855 | 6,800 |
| 2017/11/02 | 1,872 | 1,877 | 1,857 | 1,869 | 7,000 |
| 2017/11/01 | 1,869 | 1,874 | 1,857 | 1,873 | 6,400 |
| 2017/10/31 | 1,868 | 1,872 | 1,851 | 1,866 | 5,800 |
| 2017/10/30 | 1,864 | 1,875 | 1,854 | 1,868 | 20,300 |
| 2017/10/27 | 1,864 | 1,880 | 1,864 | 1,878 | 5,200 |
| 2017/10/26 | 1,870 | 1,886 | 1,859 | 1,863 | 8,300 |
| 2017/10/25 | 1,891 | 1,896 | 1,867 | 1,870 | 13,100 |
| 2017/10/24 | 1,869 | 1,905 | 1,869 | 1,903 | 22,900 |
| 2017/10/23 | 1,860 | 1,870 | 1,852 | 1,870 | 8,100 |
| 2017/10/20 | 1,840 | 1,867 | 1,840 | 1,862 | 12,900 |
| 2017/10/19 | 1,846 | 1,851 | 1,839 | 1,842 | 12,500 |
| 2017/10/18 | 1,841 | 1,856 | 1,841 | 1,846 | 7,300 |
| 2017/10/17 | 1,877 | 1,877 | 1,837 | 1,839 | 17,400 |
| 2017/10/16 | 1,881 | 1,893 | 1,873 | 1,877 | 19,600 |
| 2017/10/13 | 1,861 | 1,891 | 1,860 | 1,890 | 28,300 |
| 2017/10/12 | 1,860 | 1,873 | 1,857 | 1,861 | 18,200 |
| 2017/10/11 | 1,849 | 1,860 | 1,843 | 1,860 | 15,300 |
| 2017/10/10 | 1,840 | 1,848 | 1,840 | 1,843 | 11,700 |
| 2017/10/06 | 1,832 | 1,845 | 1,832 | 1,833 | 9,500 |
| 2017/10/05 | 1,832 | 1,847 | 1,832 | 1,845 | 9,300 |
| 2017/10/04 | 1,841 | 1,842 | 1,822 | 1,827 | 8,100 |
| 2017/10/03 | 1,848 | 1,853 | 1,838 | 1,842 | 18,400 |
| 2017/10/02 | 1,813 | 1,846 | 1,813 | 1,845 | 17,200 |
| 2017/09/29 | 1,810 | 1,821 | 1,808 | 1,813 | 14,600 |
| 2017/09/28 | 1,810 | 1,818 | 1,803 | 1,815 | 11,900 |
| 2017/09/27 | 1,829 | 1,833 | 1,795 | 1,797 | 67,700 |
| 2017/09/26 | 1,859 | 1,878 | 1,842 | 1,842 | 60,800 |
| 2017/09/25 | 1,842 | 1,859 | 1,832 | 1,851 | 42,900 |
| 2017/09/22 | 1,832 | 1,838 | 1,825 | 1,827 | 26,300 |
| 2017/09/21 | 1,830 | 1,848 | 1,830 | 1,832 | 15,700 |
| 2017/09/20 | 1,820 | 1,842 | 1,820 | 1,840 | 14,300 |
| 2017/09/19 | 1,821 | 1,827 | 1,813 | 1,826 | 17,500 |
| 2017/09/15 | 1,815 | 1,829 | 1,812 | 1,812 | 26,100 |
| 2017/09/14 | 1,826 | 1,831 | 1,820 | 1,823 | 9,100 |
| 2017/09/13 | 1,829 | 1,831 | 1,820 | 1,826 | 5,300 |
| 2017/09/12 | 1,834 | 1,834 | 1,816 | 1,817 | 11,800 |
| 2017/09/11 | 1,821 | 1,831 | 1,816 | 1,823 | 9,600 |
| 2017/09/08 | 1,824 | 1,824 | 1,812 | 1,821 | 10,900 |
| 2017/09/07 | 1,820 | 1,835 | 1,820 | 1,830 | 5,100 |
| 2017/09/06 | 1,802 | 1,834 | 1,800 | 1,816 | 9,800 |
| 2017/09/05 | 1,842 | 1,842 | 1,801 | 1,806 | 16,600 |
| 2017/09/04 | 1,860 | 1,861 | 1,835 | 1,847 | 10,000 |
| 2017/09/01 | 1,860 | 1,861 | 1,854 | 1,860 | 6,800 |
| 2017/08/31 | 1,860 | 1,865 | 1,854 | 1,858 | 8,000 |
| 2017/08/30 | 1,844 | 1,868 | 1,841 | 1,868 | 20,900 |
| 2017/08/29 | 1,834 | 1,849 | 1,831 | 1,838 | 6,700 |
| 2017/08/28 | 1,845 | 1,846 | 1,832 | 1,838 | 7,300 |
| 2017/08/25 | 1,832 | 1,840 | 1,830 | 1,836 | 5,500 |
| 2017/08/24 | 1,827 | 1,843 | 1,827 | 1,832 | 8,300 |
| 2017/08/23 | 1,822 | 1,829 | 1,813 | 1,821 | 7,700 |
| 2017/08/22 | 1,830 | 1,830 | 1,817 | 1,820 | 6,700 |
| 2017/08/21 | 1,830 | 1,830 | 1,816 | 1,821 | 6,900 |
| 2017/08/18 | 1,816 | 1,831 | 1,811 | 1,813 | 10,400 |
| 2017/08/17 | 1,831 | 1,840 | 1,820 | 1,831 | 11,600 |
| 2017/08/16 | 1,820 | 1,831 | 1,816 | 1,823 | 9,100 |
| 2017/08/15 | 1,812 | 1,820 | 1,809 | 1,813 | 8,100 |
| 2017/08/14 | 1,820 | 1,826 | 1,801 | 1,806 | 16,000 |
| 2017/08/10 | 1,848 | 1,860 | 1,825 | 1,834 | 10,900 |
| 2017/08/09 | 1,872 | 1,872 | 1,839 | 1,848 | 14,600 |
| 2017/08/08 | 1,850 | 1,878 | 1,850 | 1,866 | 9,600 |
| 2017/08/07 | 1,839 | 1,850 | 1,833 | 1,849 | 5,800 |
| 2017/08/04 | 1,835 | 1,845 | 1,816 | 1,834 | 12,000 |
| 2017/08/03 | 1,829 | 1,835 | 1,823 | 1,832 | 7,400 |
| 2017/08/02 | 1,839 | 1,839 | 1,822 | 1,835 | 7,100 |
| 2017/08/01 | 1,839 | 1,839 | 1,821 | 1,830 | 8,300 |
| 2017/07/31 | 1,830 | 1,834 | 1,811 | 1,811 | 9,900 |
| 2017/07/28 | 1,812 | 1,824 | 1,812 | 1,824 | 8,000 |
| 2017/07/27 | 1,818 | 1,829 | 1,811 | 1,811 | 7,800 |
| 2017/07/26 | 1,826 | 1,837 | 1,811 | 1,820 | 6,500 |
| 2017/07/25 | 1,827 | 1,833 | 1,824 | 1,827 | 3,300 |
| 2017/07/24 | 1,840 | 1,842 | 1,828 | 1,833 | 10,900 |
| 2017/07/21 | 1,826 | 1,837 | 1,826 | 1,837 | 8,000 |
| 2017/07/20 | 1,825 | 1,841 | 1,824 | 1,826 | 12,000 |
| 2017/07/19 | 1,816 | 1,823 | 1,812 | 1,819 | 6,000 |
| 2017/07/18 | 1,804 | 1,822 | 1,801 | 1,809 | 12,700 |
| 2017/07/14 | 1,821 | 1,821 | 1,804 | 1,807 | 8,100 |
| 2017/07/13 | 1,798 | 1,803 | 1,794 | 1,802 | 6,600 |
| 2017/07/12 | 1,798 | 1,805 | 1,798 | 1,800 | 3,700 |
| 2017/07/11 | 1,795 | 1,809 | 1,788 | 1,798 | 4,300 |
| 2017/07/10 | 1,819 | 1,819 | 1,792 | 1,795 | 10,800 |
| 2017/07/07 | 1,801 | 1,809 | 1,771 | 1,771 | 19,000 |
| 2017/07/06 | 1,811 | 1,825 | 1,807 | 1,810 | 7,600 |
| 2017/07/05 | 1,810 | 1,821 | 1,808 | 1,815 | 6,200 |
| 2017/07/04 | 1,822 | 1,849 | 1,801 | 1,812 | 14,400 |
| 2017/07/03 | 1,803 | 1,821 | 1,800 | 1,811 | 7,700 |
| 2017/06/30 | 1,806 | 1,806 | 1,797 | 1,803 | 10,000 |
| 2017/06/29 | 1,800 | 1,803 | 1,795 | 1,801 | 4,900 |
| 2017/06/28 | 1,791 | 1,810 | 1,791 | 1,793 | 6,400 |
| 2017/06/27 | 1,793 | 1,800 | 1,788 | 1,791 | 4,600 |
| 2017/06/26 | 1,795 | 1,801 | 1,788 | 1,793 | 7,200 |
| 2017/06/23 | 1,797 | 1,800 | 1,784 | 1,785 | 4,600 |
| 2017/06/22 | 1,802 | 1,806 | 1,796 | 1,796 | 4,100 |
| 2017/06/21 | 1,801 | 1,811 | 1,800 | 1,800 | 4,500 |
| 2017/06/20 | 1,790 | 1,806 | 1,790 | 1,794 | 11,400 |
| 2017/06/19 | 1,774 | 1,785 | 1,774 | 1,780 | 7,200 |
| 2017/06/16 | 1,766 | 1,783 | 1,765 | 1,767 | 2,800 |
| 2017/06/15 | 1,771 | 1,788 | 1,766 | 1,766 | 7,300 |
| 2017/06/14 | 1,791 | 1,798 | 1,771 | 1,771 | 7,400 |
| 2017/06/13 | 1,786 | 1,797 | 1,781 | 1,787 | 7,000 |
| 2017/06/12 | 1,792 | 1,795 | 1,786 | 1,786 | 5,200 |
| 2017/06/09 | 1,803 | 1,811 | 1,790 | 1,792 | 9,100 |
| 2017/06/08 | 1,841 | 1,841 | 1,812 | 1,812 | 7,100 |
| 2017/06/07 | 1,839 | 1,839 | 1,823 | 1,831 | 6,700 |
| 2017/06/06 | 1,844 | 1,848 | 1,828 | 1,839 | 8,600 |
| 2017/06/05 | 1,832 | 1,846 | 1,832 | 1,844 | 6,700 |
| 2017/06/02 | 1,839 | 1,840 | 1,823 | 1,836 | 11,400 |
| 2017/06/01 | 1,844 | 1,846 | 1,817 | 1,839 | 10,200 |
| 2017/05/31 | 1,860 | 1,860 | 1,830 | 1,830 | 9,000 |
| 2017/05/30 | 1,853 | 1,860 | 1,780 | 1,860 | 11,700 |
| 2017/05/29 | 1,852 | 1,876 | 1,852 | 1,859 | 14,500 |
| 2017/05/26 | 1,877 | 1,877 | 1,853 | 1,853 | 10,700 |
| 2017/05/25 | 1,880 | 1,880 | 1,873 | 1,877 | 10,700 |
| 2017/05/24 | 1,855 | 1,899 | 1,855 | 1,882 | 17,000 |
| 2017/05/23 | 1,839 | 1,850 | 1,838 | 1,850 | 18,500 |
| 2017/05/22 | 1,829 | 1,840 | 1,829 | 1,839 | 16,400 |
| 2017/05/19 | 1,830 | 1,830 | 1,821 | 1,829 | 14,100 |
| 2017/05/18 | 1,815 | 1,830 | 1,804 | 1,828 | 24,900 |
| 2017/05/17 | 1,790 | 1,820 | 1,789 | 1,818 | 30,500 |
| 2017/05/16 | 1,734 | 1,791 | 1,723 | 1,791 | 19,000 |
| 2017/05/15 | 1,787 | 1,787 | 1,752 | 1,766 | 13,600 |
| 2017/05/12 | 1,770 | 1,789 | 1,767 | 1,787 | 17,500 |
| 2017/05/11 | 1,766 | 1,777 | 1,760 | 1,775 | 10,300 |
| 2017/05/10 | 1,769 | 1,778 | 1,765 | 1,771 | 16,100 |
| 2017/05/09 | 1,763 | 1,772 | 1,761 | 1,769 | 12,600 |
| 2017/05/08 | 1,760 | 1,779 | 1,760 | 1,773 | 21,800 |
| 2017/05/02 | 1,750 | 1,762 | 1,745 | 1,752 | 15,000 |
| 2017/05/01 | 1,750 | 1,750 | 1,742 | 1,745 | 10,800 |
| 2017/04/28 | 1,749 | 1,767 | 1,738 | 1,748 | 20,500 |
| 2017/04/27 | 1,734 | 1,750 | 1,727 | 1,749 | 22,200 |
| 2017/04/26 | 1,740 | 1,740 | 1,727 | 1,734 | 11,500 |
| 2017/04/25 | 1,727 | 1,740 | 1,719 | 1,738 | 22,800 |
| 2017/04/24 | 1,697 | 1,733 | 1,696 | 1,727 | 35,800 |
| 2017/04/21 | 1,692 | 1,699 | 1,688 | 1,698 | 15,900 |
| 2017/04/20 | 1,670 | 1,688 | 1,666 | 1,683 | 13,200 |
| 2017/04/19 | 1,654 | 1,674 | 1,652 | 1,661 | 15,800 |
| 2017/04/18 | 1,650 | 1,653 | 1,639 | 1,651 | 9,100 |
| 2017/04/17 | 1,612 | 1,645 | 1,612 | 1,642 | 7,900 |
| 2017/04/14 | 1,622 | 1,631 | 1,615 | 1,615 | 8,200 |
| 2017/04/13 | 1,632 | 1,646 | 1,627 | 1,637 | 9,000 |
| 2017/04/12 | 1,655 | 1,655 | 1,626 | 1,637 | 8,500 |
| 2017/04/11 | 1,652 | 1,660 | 1,640 | 1,649 | 10,400 |
| 2017/04/10 | 1,644 | 1,662 | 1,635 | 1,656 | 11,500 |
| 2017/04/07 | 1,636 | 1,659 | 1,623 | 1,644 | 23,500 |
| 2017/04/06 | 1,644 | 1,644 | 1,609 | 1,610 | 12,900 |
| 2017/04/05 | 1,632 | 1,635 | 1,623 | 1,631 | 9,800 |
| 2017/04/04 | 1,623 | 1,638 | 1,610 | 1,623 | 14,300 |
| 2017/04/03 | 1,620 | 1,630 | 1,610 | 1,628 | 12,400 |
| 2017/03/31 | 1,647 | 1,658 | 1,602 | 1,606 | 24,100 |
| 2017/03/30 | 1,642 | 1,668 | 1,642 | 1,650 | 16,200 |
| 2017/03/29 | 1,667 | 1,673 | 1,631 | 1,642 | 45,000 |
| 2017/03/28 | 1,698 | 1,721 | 1,686 | 1,713 | 72,200 |
| 2017/03/27 | 1,678 | 1,679 | 1,673 | 1,675 | 27,100 |
| 2017/03/24 | 1,672 | 1,674 | 1,663 | 1,673 | 16,900 |
| 2017/03/23 | 1,661 | 1,670 | 1,659 | 1,662 | 20,100 |
| 2017/03/22 | 1,660 | 1,672 | 1,658 | 1,661 | 32,000 |
| 2017/03/21 | 1,664 | 1,670 | 1,661 | 1,668 | 12,900 |
| 2017/03/17 | 1,661 | 1,663 | 1,655 | 1,662 | 9,500 |
| 2017/03/16 | 1,655 | 1,663 | 1,654 | 1,662 | 8,500 |
| 2017/03/15 | 1,661 | 1,662 | 1,657 | 1,660 | 9,300 |
| 2017/03/14 | 1,660 | 1,661 | 1,656 | 1,661 | 11,800 |
| 2017/03/13 | 1,652 | 1,663 | 1,652 | 1,660 | 7,400 |
| 2017/03/10 | 1,652 | 1,669 | 1,650 | 1,652 | 23,200 |
| 2017/03/09 | 1,649 | 1,668 | 1,646 | 1,652 | 20,000 |
| 2017/03/08 | 1,640 | 1,647 | 1,628 | 1,646 | 16,200 |
| 2017/03/07 | 1,630 | 1,635 | 1,627 | 1,635 | 10,100 |
| 2017/03/06 | 1,624 | 1,630 | 1,622 | 1,627 | 10,600 |
| 2017/03/03 | 1,622 | 1,627 | 1,620 | 1,624 | 6,800 |
| 2017/03/02 | 1,618 | 1,623 | 1,612 | 1,622 | 9,700 |
| 2017/03/01 | 1,620 | 1,620 | 1,612 | 1,614 | 4,900 |
| 2017/02/28 | 1,616 | 1,620 | 1,614 | 1,619 | 11,400 |
| 2017/02/27 | 1,609 | 1,614 | 1,605 | 1,612 | 6,800 |
| 2017/02/24 | 1,611 | 1,618 | 1,604 | 1,604 | 17,000 |
| 2017/02/23 | 1,610 | 1,615 | 1,609 | 1,615 | 5,200 |
| 2017/02/22 | 1,617 | 1,619 | 1,612 | 1,613 | 4,500 |
| 2017/02/21 | 1,610 | 1,619 | 1,607 | 1,617 | 7,200 |
| 2017/02/20 | 1,621 | 1,622 | 1,613 | 1,614 | 10,600 |
| 2017/02/17 | 1,622 | 1,625 | 1,618 | 1,623 | 6,000 |
| 2017/02/16 | 1,630 | 1,630 | 1,624 | 1,629 | 4,600 |
| 2017/02/15 | 1,631 | 1,631 | 1,627 | 1,629 | 6,300 |
| 2017/02/14 | 1,626 | 1,630 | 1,625 | 1,628 | 8,400 |
| 2017/02/13 | 1,620 | 1,624 | 1,602 | 1,624 | 8,800 |
| 2017/02/10 | 1,598 | 1,617 | 1,595 | 1,617 | 6,600 |
| 2017/02/09 | 1,596 | 1,602 | 1,590 | 1,598 | 6,000 |
| 2017/02/08 | 1,603 | 1,629 | 1,580 | 1,591 | 41,700 |
| 2017/02/07 | 1,615 | 1,615 | 1,601 | 1,601 | 5,400 |
| 2017/02/06 | 1,610 | 1,615 | 1,609 | 1,609 | 4,300 |
| 2017/02/03 | 1,611 | 1,617 | 1,602 | 1,610 | 5,500 |
| 2017/02/02 | 1,620 | 1,620 | 1,600 | 1,616 | 9,200 |
| 2017/02/01 | 1,609 | 1,620 | 1,609 | 1,619 | 6,800 |
| 2017/01/31 | 1,610 | 1,617 | 1,605 | 1,609 | 7,800 |
| 2017/01/30 | 1,599 | 1,617 | 1,598 | 1,617 | 12,500 |
| 2017/01/27 | 1,600 | 1,606 | 1,598 | 1,599 | 8,400 |
| 2017/01/26 | 1,602 | 1,605 | 1,598 | 1,601 | 5,100 |
| 2017/01/25 | 1,594 | 1,603 | 1,590 | 1,595 | 7,400 |
| 2017/01/24 | 1,602 | 1,602 | 1,590 | 1,598 | 9,400 |
| 2017/01/23 | 1,607 | 1,607 | 1,600 | 1,602 | 8,200 |
| 2017/01/20 | 1,607 | 1,609 | 1,603 | 1,606 | 6,700 |
| 2017/01/19 | 1,603 | 1,607 | 1,599 | 1,607 | 8,500 |
| 2017/01/18 | 1,590 | 1,600 | 1,584 | 1,600 | 8,700 |
| 2017/01/17 | 1,590 | 1,610 | 1,588 | 1,596 | 9,300 |
| 2017/01/16 | 1,605 | 1,605 | 1,591 | 1,595 | 8,700 |
| 2017/01/13 | 1,595 | 1,603 | 1,590 | 1,600 | 13,700 |
| 2017/01/12 | 1,590 | 1,605 | 1,586 | 1,597 | 9,100 |
| 2017/01/11 | 1,604 | 1,604 | 1,590 | 1,593 | 7,400 |
| 2017/01/10 | 1,619 | 1,622 | 1,581 | 1,612 | 17,000 |
| 2017/01/06 | 1,610 | 1,624 | 1,604 | 1,619 | 22,600 |
| 2017/01/05 | 1,605 | 1,613 | 1,605 | 1,612 | 12,300 |
| 2017/01/04 | 1,597 | 1,618 | 1,596 | 1,610 | 20,300 |