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 |
---|---|---|---|---|---|
1984/12/28 | 300 | 300 | 295 | 295 | 107,956 |
1984/12/27 | 303 | 305 | 299 | 299 | 59,976 |
1984/12/26 | 300 | 300 | 294 | 299 | 65,973 |
1984/12/25 | 306 | 310 | 293 | 300 | 71,971 |
1984/12/24 | 313 | 313 | 300 | 300 | 154,937 |
1984/12/22 | 315 | 315 | 308 | 308 | 102,958 |
1984/12/21 | 301 | 314 | 301 | 306 | 197,920 |
1984/12/20 | 291 | 298 | 290 | 298 | 67,972 |
1984/12/19 | 291 | 292 | 285 | 291 | 80,967 |
1984/12/18 | 292 | 293 | 290 | 290 | 105,957 |
1984/12/17 | 293 | 295 | 291 | 291 | 55,977 |
1984/12/15 | 295 | 301 | 293 | 293 | 87,964 |
1984/12/14 | 298 | 303 | 298 | 300 | 52,979 |
1984/12/13 | 300 | 310 | 295 | 300 | 96,961 |
1984/12/12 | 293 | 301 | 293 | 300 | 49,980 |
1984/12/11 | 290 | 297 | 290 | 292 | 109,955 |
1984/12/10 | 305 | 305 | 290 | 290 | 155,937 |
1984/12/07 | 307 | 307 | 301 | 305 | 172,930 |
1984/12/06 | 310 | 318 | 309 | 309 | 166,932 |
1984/12/05 | 316 | 321 | 309 | 309 | 198,919 |
1984/12/04 | 319 | 322 | 315 | 316 | 148,940 |
1984/12/03 | 335 | 335 | 321 | 324 | 153,938 |
1984/12/01 | 338 | 341 | 330 | 337 | 259,895 |
1984/11/30 | 342 | 349 | 335 | 336 | 747,697 |
1984/11/29 | 325 | 345 | 323 | 337 | 1,101,554 |
1984/11/28 | 326 | 329 | 320 | 323 | 594,759 |
1984/11/27 | 315 | 325 | 309 | 323 | 584,763 |
1984/11/26 | 306 | 309 | 301 | 305 | 93,962 |
1984/11/24 | 318 | 318 | 305 | 309 | 91,963 |
1984/11/22 | 317 | 323 | 312 | 317 | 406,835 |
1984/11/21 | 305 | 314 | 305 | 312 | 230,907 |
1984/11/20 | 301 | 314 | 301 | 305 | 166,932 |
1984/11/19 | 309 | 310 | 296 | 296 | 151,939 |
1984/11/17 | 299 | 310 | 295 | 310 | 71,971 |
1984/11/16 | 295 | 299 | 291 | 292 | 82,966 |
1984/11/15 | 301 | 305 | 291 | 298 | 148,940 |
1984/11/14 | 306 | 310 | 295 | 303 | 262,894 |
1984/11/13 | 325 | 326 | 308 | 310 | 548,778 |
1984/11/12 | 310 | 325 | 310 | 325 | 1,639,337 |
1984/11/09 | 308 | 309 | 295 | 300 | 345,860 |
1984/11/08 | 287 | 315 | 285 | 310 | 1,113,549 |
1984/11/07 | 276 | 285 | 276 | 285 | 155,937 |
1984/11/06 | 273 | 275 | 273 | 273 | 41,983 |
1984/11/05 | 273 | 275 | 273 | 275 | 31,987 |
1984/11/02 | 273 | 275 | 270 | 275 | 68,972 |
1984/11/01 | 278 | 278 | 273 | 273 | 25,989 |
1984/10/31 | 270 | 274 | 270 | 273 | 31,987 |
1984/10/30 | 272 | 275 | 270 | 271 | 46,981 |
1984/10/29 | 277 | 278 | 270 | 270 | 30,987 |
1984/10/27 | 275 | 280 | 275 | 277 | 31,987 |
1984/10/26 | 270 | 274 | 269 | 270 | 58,976 |
1984/10/25 | 270 | 274 | 269 | 269 | 65,973 |
1984/10/24 | 270 | 275 | 269 | 270 | 141,943 |
1984/10/23 | 274 | 275 | 272 | 272 | 59,976 |
1984/10/22 | 273 | 275 | 273 | 274 | 22,991 |
1984/10/20 | 278 | 278 | 273 | 274 | 79,968 |
1984/10/19 | 275 | 280 | 275 | 276 | 53,978 |
1984/10/18 | 270 | 275 | 270 | 274 | 86,965 |
1984/10/17 | 276 | 276 | 270 | 270 | 127,948 |
1984/10/16 | 275 | 280 | 275 | 275 | 62,975 |
1984/10/15 | 284 | 284 | 276 | 276 | 34,986 |
1984/10/12 | 280 | 285 | 278 | 280 | 126,949 |
1984/10/11 | 299 | 300 | 276 | 276 | 145,941 |
1984/10/09 | 295 | 304 | 291 | 294 | 459,814 |
1984/10/08 | 278 | 290 | 277 | 290 | 63,974 |
1984/10/06 | 276 | 280 | 275 | 275 | 61,975 |
1984/10/05 | 278 | 279 | 272 | 275 | 78,968 |
1984/10/04 | 269 | 274 | 269 | 273 | 44,982 |
1984/10/03 | 268 | 270 | 265 | 265 | 150,939 |
1984/10/02 | 270 | 271 | 268 | 269 | 95,961 |
1984/10/01 | 276 | 280 | 271 | 271 | 184,925 |
1984/09/29 | 279 | 281 | 276 | 276 | 72,970 |
1984/09/28 | 279 | 285 | 278 | 280 | 57,977 |
1984/09/27 | 286 | 290 | 280 | 280 | 41,983 |
1984/09/26 | 285 | 290 | 280 | 286 | 56,977 |
1984/09/25 | 286 | 286 | 276 | 276 | 194,921 |
1984/09/22 | 292 | 292 | 286 | 286 | 65,973 |
1984/09/21 | 295 | 295 | 290 | 291 | 148,940 |
1984/09/20 | 298 | 298 | 292 | 292 | 108,956 |
1984/09/19 | 291 | 300 | 290 | 299 | 86,965 |
1984/09/18 | 299 | 299 | 286 | 286 | 172,930 |
1984/09/17 | 304 | 304 | 299 | 300 | 99,960 |
1984/09/14 | 307 | 307 | 295 | 299 | 247,900 |
1984/09/13 | 295 | 310 | 295 | 304 | 473,808 |
1984/09/12 | 290 | 296 | 288 | 294 | 199,919 |
1984/09/11 | 290 | 296 | 288 | 295 | 124,949 |
1984/09/10 | 289 | 290 | 285 | 287 | 79,968 |
1984/09/07 | 283 | 294 | 283 | 285 | 98,960 |
1984/09/06 | 290 | 294 | 281 | 284 | 117,952 |
1984/09/05 | 309 | 309 | 295 | 295 | 268,891 |
1984/09/04 | 312 | 319 | 300 | 305 | 1,093,557 |
1984/09/03 | 290 | 312 | 289 | 305 | 913,630 |
1984/09/01 | 283 | 285 | 275 | 285 | 45,981 |
1984/08/31 | 271 | 278 | 270 | 278 | 108,956 |
1984/08/30 | 280 | 280 | 266 | 266 | 118,952 |
1984/08/29 | 279 | 283 | 276 | 278 | 82,966 |
1984/08/28 | 282 | 282 | 276 | 277 | 61,975 |
1984/08/27 | 287 | 289 | 283 | 283 | 92,962 |
1984/08/25 | 290 | 290 | 285 | 285 | 49,980 |
1984/08/24 | 298 | 308 | 294 | 298 | 392,841 |
1984/08/23 | 285 | 295 | 283 | 295 | 131,947 |
1984/08/22 | 285 | 289 | 284 | 286 | 154,937 |
1984/08/21 | 295 | 297 | 275 | 275 | 258,895 |
1984/08/20 | 277 | 295 | 275 | 290 | 404,836 |
1984/08/18 | 269 | 275 | 268 | 272 | 131,947 |
1984/08/17 | 265 | 270 | 261 | 269 | 114,953 |
1984/08/16 | 270 | 270 | 260 | 260 | 76,969 |
1984/08/15 | 257 | 260 | 255 | 260 | 82,966 |
1984/08/14 | 260 | 260 | 257 | 257 | 44,982 |
1984/08/13 | 265 | 269 | 255 | 255 | 68,972 |
1984/08/10 | 279 | 279 | 265 | 265 | 105,957 |
1984/08/09 | 274 | 277 | 272 | 274 | 126,949 |
1984/08/08 | 274 | 285 | 272 | 277 | 167,932 |
1984/08/07 | 260 | 272 | 259 | 271 | 77,968 |
1984/08/06 | 256 | 258 | 256 | 258 | 29,988 |
1984/08/04 | 255 | 256 | 255 | 255 | 70,971 |
1984/08/03 | 253 | 255 | 252 | 255 | 120,951 |
1984/08/02 | 253 | 256 | 253 | 255 | 55,977 |
1984/08/01 | 256 | 260 | 252 | 252 | 86,965 |
1984/07/31 | 256 | 260 | 250 | 251 | 99,960 |
1984/07/30 | 268 | 270 | 256 | 256 | 92,962 |
1984/07/28 | 269 | 270 | 255 | 258 | 79,968 |
1984/07/27 | 263 | 270 | 260 | 265 | 247,900 |
1984/07/26 | 268 | 270 | 260 | 260 | 117,952 |
1984/07/25 | 270 | 275 | 265 | 275 | 83,966 |
1984/07/24 | 260 | 265 | 257 | 265 | 135,945 |
1984/07/23 | 275 | 276 | 255 | 260 | 254,897 |
1984/07/21 | 265 | 273 | 265 | 270 | 63,974 |
1984/07/20 | 275 | 275 | 260 | 260 | 371,850 |
1984/07/19 | 285 | 285 | 271 | 279 | 189,923 |
1984/07/18 | 303 | 303 | 280 | 285 | 465,811 |
1984/07/17 | 306 | 312 | 300 | 300 | 313,873 |
1984/07/16 | 310 | 320 | 303 | 304 | 678,725 |
1984/07/13 | 325 | 327 | 305 | 305 | 1,328,462 |
1984/07/12 | 309 | 320 | 301 | 319 | 1,404,432 |
1984/07/11 | 300 | 319 | 300 | 310 | 1,637,337 |
1984/07/10 | 296 | 296 | 287 | 287 | 269,891 |
1984/07/09 | 286 | 298 | 286 | 297 | 451,817 |
1984/07/07 | 296 | 296 | 285 | 285 | 771,688 |
1984/07/06 | 266 | 291 | 263 | 291 | 473,808 |
1984/07/05 | 264 | 270 | 260 | 266 | 231,906 |
1984/07/04 | 242 | 245 | 240 | 240 | 53,978 |
1984/07/03 | 240 | 245 | 239 | 245 | 115,953 |
1984/07/02 | 245 | 245 | 240 | 241 | 57,977 |
1984/06/30 | 241 | 243 | 240 | 240 | 38,984 |
1984/06/29 | 245 | 245 | 243 | 243 | 31,987 |
1984/06/28 | 243 | 250 | 242 | 243 | 67,972 |
1984/06/27 | 244 | 244 | 241 | 242 | 27,989 |
1984/06/26 | 247 | 247 | 245 | 245 | 32,987 |
1984/06/25 | 249 | 249 | 245 | 249 | 30,987 |
1984/06/23 | 248 | 248 | 248 | 248 | 10,996 |
1984/06/22 | 253 | 253 | 247 | 248 | 36,985 |
1984/06/21 | 246 | 253 | 246 | 246 | 27,989 |
1984/06/20 | 245 | 245 | 244 | 245 | 24,990 |
1984/06/19 | 244 | 250 | 242 | 245 | 58,976 |
1984/06/18 | 242 | 243 | 242 | 242 | 13,994 |
1984/06/16 | 246 | 246 | 241 | 242 | 17,993 |
1984/06/15 | 250 | 250 | 241 | 241 | 43,982 |
1984/06/14 | 253 | 254 | 250 | 250 | 16,993 |
1984/06/13 | 245 | 254 | 245 | 254 | 31,987 |
1984/06/12 | 244 | 244 | 243 | 243 | 18,992 |
1984/06/11 | 242 | 244 | 242 | 243 | 24,990 |
1984/06/08 | 240 | 245 | 238 | 240 | 91,963 |
1984/06/07 | 240 | 241 | 240 | 240 | 52,979 |
1984/06/06 | 238 | 240 | 238 | 240 | 23,990 |
1984/06/05 | 240 | 240 | 238 | 238 | 23,990 |
1984/06/04 | 240 | 241 | 239 | 239 | 55,977 |
1984/06/02 | 240 | 242 | 240 | 240 | 64,974 |
1984/06/01 | 241 | 242 | 241 | 241 | 47,981 |
1984/05/31 | 242 | 242 | 241 | 241 | 26,989 |
1984/05/30 | 241 | 242 | 240 | 241 | 24,990 |
1984/05/29 | 241 | 241 | 240 | 240 | 62,975 |
1984/05/28 | 243 | 243 | 241 | 241 | 72,970 |
1984/05/26 | 241 | 245 | 241 | 243 | 37,985 |
1984/05/25 | 245 | 245 | 242 | 242 | 20,992 |
1984/05/24 | 245 | 245 | 240 | 241 | 134,945 |
1984/05/23 | 245 | 250 | 245 | 245 | 61,975 |
1984/05/22 | 245 | 249 | 245 | 249 | 52,979 |
1984/05/21 | 252 | 252 | 245 | 250 | 74,970 |
1984/05/19 | 251 | 252 | 250 | 252 | 75,969 |
1984/05/18 | 253 | 253 | 251 | 251 | 76,969 |
1984/05/17 | 253 | 257 | 253 | 253 | 63,974 |
1984/05/16 | 251 | 255 | 251 | 252 | 85,965 |
1984/05/15 | 250 | 258 | 250 | 251 | 58,976 |
1984/05/14 | 260 | 263 | 255 | 255 | 73,970 |
1984/05/11 | 260 | 265 | 260 | 261 | 62,975 |
1984/05/10 | 265 | 265 | 260 | 260 | 78,968 |
1984/05/09 | 267 | 269 | 265 | 268 | 47,981 |
1984/05/08 | 267 | 269 | 267 | 267 | 26,989 |
1984/05/07 | 267 | 267 | 267 | 267 | 24,990 |
1984/05/04 | 267 | 275 | 265 | 265 | 28,988 |
1984/05/02 | 265 | 270 | 265 | 270 | 60,975 |
1984/05/01 | 269 | 275 | 267 | 270 | 61,975 |
1984/04/28 | 266 | 266 | 266 | 266 | 56,977 |
1984/04/27 | 266 | 270 | 262 | 266 | 27,989 |
1984/04/26 | 265 | 265 | 261 | 261 | 48,980 |
1984/04/25 | 265 | 270 | 260 | 261 | 29,988 |
1984/04/24 | 270 | 270 | 260 | 260 | 93,962 |
1984/04/23 | 270 | 275 | 268 | 268 | 14,994 |
1984/04/21 | 280 | 280 | 268 | 268 | 57,977 |
1984/04/20 | 265 | 275 | 262 | 275 | 78,968 |
1984/04/19 | 270 | 270 | 268 | 268 | 76,969 |
1984/04/18 | 275 | 275 | 273 | 273 | 51,979 |
1984/04/17 | 276 | 276 | 275 | 275 | 14,994 |
1984/04/16 | 276 | 280 | 271 | 271 | 35,985 |
1984/04/13 | 272 | 282 | 271 | 275 | 87,964 |
1984/04/12 | 275 | 275 | 270 | 273 | 90,963 |
1984/04/11 | 285 | 285 | 275 | 275 | 141,943 |
1984/04/10 | 290 | 295 | 282 | 285 | 102,958 |
1984/04/09 | 281 | 290 | 281 | 290 | 97,960 |
1984/04/07 | 275 | 283 | 275 | 280 | 70,971 |
1984/04/06 | 291 | 292 | 285 | 285 | 125,949 |
1984/04/05 | 305 | 305 | 285 | 285 | 149,939 |
1984/04/04 | 314 | 320 | 305 | 306 | 709,713 |
1984/04/03 | 325 | 330 | 305 | 305 | 957,612 |
1984/04/02 | 290 | 305 | 289 | 305 | 638,741 |
1984/03/31 | 287 | 290 | 285 | 288 | 133,946 |
1984/03/30 | 278 | 288 | 275 | 285 | 245,900 |
1984/03/29 | 265 | 270 | 265 | 268 | 95,961 |
1984/03/28 | 269 | 269 | 260 | 260 | 123,950 |
1984/03/27 | 262 | 270 | 257 | 270 | 153,938 |
1984/03/26 | 265 | 275 | 265 | 265 | 238,903 |
1984/03/24 | 300 | 300 | 285 | 285 | 565,771 |
1984/03/23 | 268 | 290 | 268 | 290 | 579,765 |
1984/03/22 | 259 | 267 | 259 | 267 | 175,929 |
1984/03/21 | 248 | 254 | 247 | 254 | 54,978 |
1984/03/19 | 247 | 250 | 245 | 245 | 104,958 |
1984/03/16 | 250 | 250 | 247 | 247 | 61,975 |
1984/03/15 | 253 | 255 | 248 | 249 | 100,959 |
1984/03/14 | 251 | 252 | 250 | 252 | 64,974 |
1984/03/13 | 250 | 252 | 246 | 248 | 101,959 |
1984/03/12 | 245 | 250 | 245 | 245 | 101,959 |
1984/03/09 | 258 | 258 | 246 | 250 | 103,958 |
1984/03/08 | 265 | 265 | 260 | 260 | 241,902 |
1984/03/07 | 262 | 269 | 260 | 265 | 415,832 |
1984/03/06 | 247 | 257 | 246 | 257 | 180,927 |
1984/03/05 | 245 | 245 | 244 | 244 | 38,984 |
1984/03/03 | 243 | 245 | 243 | 243 | 43,982 |
1984/03/02 | 245 | 245 | 243 | 243 | 31,987 |
1984/03/01 | 240 | 240 | 240 | 240 | 96,961 |
1984/02/29 | 261 | 267 | 255 | 255 | 93,962 |
1984/02/28 | 245 | 260 | 245 | 259 | 124,949 |
1984/02/27 | 241 | 245 | 241 | 243 | 47,981 |
1984/02/25 | 245 | 246 | 243 | 246 | 27,989 |
1984/02/24 | 247 | 250 | 244 | 250 | 82,966 |
1984/02/23 | 250 | 250 | 247 | 248 | 33,986 |
1984/02/22 | 248 | 255 | 247 | 255 | 31,987 |
1984/02/21 | 247 | 247 | 246 | 247 | 35,985 |
1984/02/20 | 250 | 250 | 247 | 247 | 66,973 |
1984/02/18 | 246 | 251 | 246 | 247 | 71,971 |
1984/02/17 | 246 | 250 | 246 | 246 | 98,960 |
1984/02/16 | 246 | 247 | 246 | 247 | 50,979 |
1984/02/15 | 255 | 255 | 246 | 246 | 40,983 |
1984/02/14 | 256 | 256 | 245 | 250 | 137,944 |
1984/02/13 | 257 | 257 | 250 | 255 | 82,966 |
1984/02/10 | 255 | 259 | 251 | 256 | 93,962 |
1984/02/09 | 254 | 258 | 251 | 251 | 59,976 |
1984/02/08 | 254 | 260 | 252 | 252 | 67,972 |
1984/02/07 | 260 | 260 | 253 | 253 | 51,979 |
1984/02/06 | 259 | 261 | 257 | 260 | 58,976 |
1984/02/04 | 254 | 256 | 254 | 254 | 30,987 |
1984/02/03 | 267 | 267 | 255 | 255 | 118,952 |
1984/02/02 | 259 | 270 | 255 | 262 | 203,917 |
1984/02/01 | 260 | 260 | 255 | 257 | 60,975 |
1984/01/31 | 268 | 270 | 259 | 260 | 145,941 |
1984/01/30 | 263 | 264 | 260 | 263 | 77,968 |
1984/01/28 | 261 | 262 | 260 | 262 | 51,979 |
1984/01/27 | 268 | 273 | 265 | 266 | 83,966 |
1984/01/26 | 274 | 274 | 266 | 268 | 184,925 |
1984/01/25 | 288 | 292 | 276 | 276 | 334,864 |
1984/01/24 | 279 | 290 | 277 | 288 | 715,710 |
1984/01/23 | 265 | 277 | 265 | 275 | 197,920 |
1984/01/21 | 269 | 270 | 260 | 265 | 76,969 |
1984/01/20 | 275 | 277 | 265 | 271 | 178,928 |
1984/01/19 | 259 | 270 | 258 | 269 | 223,909 |
1984/01/18 | 253 | 258 | 252 | 258 | 98,960 |
1984/01/17 | 250 | 260 | 250 | 254 | 59,976 |
1984/01/13 | 250 | 250 | 245 | 247 | 156,936 |
1984/01/11 | 264 | 264 | 254 | 261 | 72,970 |
1984/01/10 | 260 | 261 | 255 | 261 | 117,952 |
1984/01/09 | 250 | 260 | 250 | 254 | 72,970 |
1984/01/07 | 244 | 248 | 244 | 245 | 112,954 |
1984/01/06 | 244 | 244 | 244 | 244 | 113,954 |
1984/01/05 | 256 | 261 | 256 | 258 | 96,961 |
1984/01/04 | 261 | 261 | 261 | 261 | 10,996 |