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 |
---|---|---|---|---|---|
1987/12/28 | 690 | 695 | 660 | 690 | 69,000 |
1987/12/26 | 720 | 739 | 690 | 690 | 48,000 |
1987/12/25 | 735 | 735 | 721 | 721 | 42,000 |
1987/12/24 | 745 | 745 | 732 | 732 | 74,000 |
1987/12/23 | 745 | 749 | 730 | 732 | 44,000 |
1987/12/22 | 766 | 771 | 740 | 740 | 96,000 |
1987/12/21 | 791 | 794 | 765 | 765 | 66,000 |
1987/12/18 | 810 | 810 | 780 | 781 | 154,000 |
1987/12/17 | 750 | 810 | 740 | 810 | 264,000 |
1987/12/16 | 735 | 745 | 726 | 740 | 70,000 |
1987/12/15 | 730 | 736 | 725 | 734 | 44,000 |
1987/12/14 | 760 | 760 | 740 | 740 | 26,000 |
1987/12/11 | 760 | 760 | 730 | 750 | 58,000 |
1987/12/10 | 769 | 770 | 760 | 770 | 32,000 |
1987/12/09 | 752 | 760 | 720 | 720 | 70,000 |
1987/12/08 | 750 | 760 | 747 | 747 | 68,000 |
1987/12/07 | 740 | 746 | 740 | 745 | 16,000 |
1987/12/05 | 731 | 745 | 720 | 745 | 30,000 |
1987/12/04 | 770 | 775 | 741 | 741 | 88,000 |
1987/12/03 | 775 | 775 | 760 | 760 | 26,000 |
1987/12/02 | 780 | 790 | 770 | 776 | 56,000 |
1987/12/01 | 770 | 771 | 770 | 771 | 23,000 |
1987/11/30 | 799 | 799 | 770 | 785 | 22,000 |
1987/11/28 | 780 | 790 | 775 | 790 | 29,000 |
1987/11/27 | 799 | 799 | 770 | 790 | 70,000 |
1987/11/26 | 773 | 790 | 770 | 790 | 61,000 |
1987/11/25 | 770 | 775 | 770 | 775 | 51,000 |
1987/11/24 | 785 | 786 | 770 | 774 | 30,000 |
1987/11/20 | 759 | 775 | 750 | 775 | 39,000 |
1987/11/19 | 779 | 779 | 760 | 760 | 35,000 |
1987/11/18 | 783 | 783 | 770 | 770 | 25,000 |
1987/11/17 | 770 | 780 | 765 | 780 | 26,000 |
1987/11/16 | 750 | 750 | 716 | 749 | 59,000 |
1987/11/13 | 731 | 770 | 731 | 740 | 74,000 |
1987/11/12 | 710 | 721 | 710 | 715 | 63,000 |
1987/11/11 | 750 | 760 | 680 | 700 | 112,000 |
1987/11/10 | 783 | 788 | 750 | 750 | 86,000 |
1987/11/09 | 815 | 815 | 781 | 782 | 69,000 |
1987/11/07 | 847 | 847 | 812 | 827 | 16,000 |
1987/11/06 | 810 | 860 | 806 | 847 | 87,000 |
1987/11/05 | 801 | 810 | 799 | 810 | 125,000 |
1987/11/04 | 810 | 815 | 805 | 809 | 73,000 |
1987/11/02 | 810 | 812 | 800 | 809 | 44,000 |
1987/10/31 | 800 | 840 | 800 | 840 | 63,000 |
1987/10/30 | 799 | 833 | 790 | 790 | 93,000 |
1987/10/29 | 830 | 834 | 790 | 790 | 87,000 |
1987/10/28 | 871 | 871 | 841 | 841 | 144,000 |
1987/10/27 | 850 | 850 | 830 | 830 | 98,000 |
1987/10/26 | 880 | 890 | 830 | 870 | 86,000 |
1987/10/24 | 915 | 920 | 900 | 900 | 54,000 |
1987/10/23 | 920 | 920 | 870 | 870 | 155,000 |
1987/10/22 | 950 | 960 | 930 | 930 | 119,000 |
1987/10/21 | 870 | 930 | 870 | 930 | 188,000 |
1987/10/20 | 870 | 870 | 870 | 870 | 82,000 |
1987/10/19 | 980 | 985 | 970 | 970 | 40,000 |
1987/10/16 | 1,010 | 1,040 | 1,010 | 1,020 | 109,000 |
1987/10/15 | 1,040 | 1,060 | 1,000 | 1,000 | 159,000 |
1987/10/14 | 1,110 | 1,120 | 1,050 | 1,050 | 170,000 |
1987/10/13 | 1,110 | 1,130 | 1,090 | 1,130 | 266,000 |
1987/10/12 | 1,160 | 1,160 | 1,090 | 1,130 | 649,000 |
1987/10/09 | 1,070 | 1,180 | 1,040 | 1,140 | 1,763,000 |
1987/10/08 | 1,090 | 1,120 | 1,030 | 1,090 | 942,000 |
1987/10/07 | 1,000 | 1,100 | 1,000 | 1,100 | 926,000 |
1987/10/06 | 1,050 | 1,060 | 1,010 | 1,020 | 400,000 |
1987/10/05 | 1,060 | 1,100 | 1,000 | 1,040 | 920,000 |
1987/10/03 | 985 | 1,070 | 985 | 1,070 | 324,000 |
1987/10/02 | 926 | 980 | 915 | 965 | 359,000 |
1987/10/01 | 920 | 930 | 900 | 930 | 84,000 |
1987/09/30 | 949 | 950 | 929 | 930 | 81,000 |
1987/09/29 | 906 | 929 | 890 | 929 | 106,000 |
1987/09/28 | 940 | 940 | 906 | 906 | 56,000 |
1987/09/26 | 950 | 959 | 930 | 930 | 84,000 |
1987/09/25 | 906 | 911 | 869 | 910 | 160,000 |
1987/09/24 | 940 | 940 | 906 | 910 | 53,000 |
1987/09/22 | 911 | 920 | 902 | 920 | 42,000 |
1987/09/21 | 905 | 915 | 901 | 913 | 82,000 |
1987/09/18 | 930 | 930 | 901 | 910 | 134,000 |
1987/09/17 | 980 | 980 | 940 | 940 | 74,000 |
1987/09/16 | 1,000 | 1,010 | 980 | 980 | 101,000 |
1987/09/14 | 1,030 | 1,050 | 993 | 993 | 202,000 |
1987/09/11 | 1,060 | 1,070 | 992 | 1,040 | 539,000 |
1987/09/10 | 945 | 1,040 | 945 | 1,040 | 548,000 |
1987/09/09 | 959 | 970 | 930 | 940 | 180,000 |
1987/09/08 | 909 | 959 | 905 | 959 | 274,000 |
1987/09/07 | 1,000 | 1,000 | 949 | 949 | 171,000 |
1987/09/05 | 1,000 | 1,020 | 986 | 998 | 168,000 |
1987/09/04 | 1,010 | 1,040 | 1,000 | 1,020 | 128,000 |
1987/09/03 | 1,010 | 1,010 | 985 | 1,000 | 210,000 |
1987/09/02 | 1,040 | 1,050 | 1,000 | 1,000 | 223,000 |
1987/09/01 | 1,040 | 1,080 | 1,030 | 1,050 | 374,000 |
1987/08/31 | 1,120 | 1,120 | 1,040 | 1,040 | 236,000 |
1987/08/29 | 1,120 | 1,130 | 1,100 | 1,110 | 348,000 |
1987/08/28 | 1,040 | 1,140 | 1,040 | 1,100 | 765,000 |
1987/08/27 | 1,060 | 1,060 | 1,020 | 1,030 | 352,000 |
1987/08/26 | 1,030 | 1,070 | 1,030 | 1,050 | 300,000 |
1987/08/25 | 1,060 | 1,070 | 1,030 | 1,030 | 390,000 |
1987/08/24 | 1,080 | 1,100 | 1,020 | 1,080 | 433,000 |
1987/08/22 | 1,080 | 1,150 | 1,080 | 1,080 | 536,000 |
1987/08/21 | 1,150 | 1,160 | 1,080 | 1,080 | 1,670,000 |
1987/08/20 | 1,000 | 1,080 | 990 | 1,080 | 1,125,000 |
1987/08/19 | 1,000 | 1,020 | 949 | 980 | 1,376,000 |
1987/08/18 | 956 | 1,020 | 950 | 990 | 1,543,000 |
1987/08/17 | 910 | 980 | 901 | 950 | 1,326,000 |
1987/08/14 | 850 | 925 | 845 | 900 | 1,727,000 |
1987/08/13 | 809 | 839 | 800 | 835 | 901,000 |
1987/08/12 | 815 | 815 | 794 | 805 | 848,000 |
1987/08/11 | 759 | 825 | 749 | 825 | 884,000 |
1987/08/10 | 730 | 749 | 726 | 749 | 249,000 |
1987/08/07 | 720 | 730 | 720 | 725 | 82,000 |
1987/08/06 | 715 | 720 | 715 | 717 | 72,000 |
1987/08/05 | 716 | 720 | 710 | 710 | 95,000 |
1987/08/04 | 728 | 728 | 715 | 715 | 81,000 |
1987/08/03 | 730 | 730 | 720 | 721 | 83,000 |
1987/08/01 | 725 | 730 | 720 | 730 | 40,000 |
1987/07/31 | 716 | 730 | 715 | 720 | 61,000 |
1987/07/30 | 720 | 730 | 715 | 715 | 72,000 |
1987/07/29 | 736 | 738 | 715 | 715 | 86,000 |
1987/07/28 | 715 | 740 | 710 | 725 | 135,000 |
1987/07/27 | 710 | 720 | 710 | 715 | 29,000 |
1987/07/25 | 730 | 730 | 710 | 720 | 61,000 |
1987/07/24 | 675 | 731 | 675 | 725 | 87,000 |
1987/07/23 | 675 | 680 | 672 | 672 | 43,000 |
1987/07/22 | 683 | 693 | 675 | 680 | 112,000 |
1987/07/21 | 682 | 685 | 674 | 674 | 117,000 |
1987/07/20 | 724 | 729 | 712 | 712 | 50,000 |
1987/07/17 | 740 | 740 | 720 | 720 | 78,000 |
1987/07/16 | 746 | 749 | 731 | 731 | 97,000 |
1987/07/15 | 751 | 755 | 730 | 744 | 248,000 |
1987/07/14 | 731 | 750 | 730 | 744 | 335,000 |
1987/07/13 | 695 | 730 | 695 | 725 | 118,000 |
1987/07/10 | 672 | 709 | 670 | 690 | 54,000 |
1987/07/09 | 668 | 671 | 663 | 663 | 72,000 |
1987/07/08 | 665 | 674 | 665 | 668 | 35,000 |
1987/07/07 | 665 | 670 | 660 | 665 | 43,000 |
1987/07/06 | 670 | 680 | 665 | 665 | 43,000 |
1987/07/04 | 670 | 685 | 670 | 685 | 38,000 |
1987/07/03 | 675 | 685 | 671 | 673 | 36,000 |
1987/07/02 | 680 | 685 | 665 | 665 | 33,000 |
1987/07/01 | 660 | 680 | 660 | 680 | 42,000 |
1987/06/30 | 684 | 700 | 670 | 670 | 40,000 |
1987/06/29 | 695 | 700 | 685 | 685 | 39,000 |
1987/06/27 | 685 | 690 | 685 | 689 | 41,000 |
1987/06/26 | 700 | 701 | 695 | 700 | 74,000 |
1987/06/25 | 684 | 715 | 684 | 715 | 72,000 |
1987/06/24 | 680 | 685 | 670 | 685 | 78,000 |
1987/06/23 | 690 | 701 | 680 | 680 | 73,000 |
1987/06/22 | 719 | 724 | 700 | 700 | 93,000 |
1987/06/19 | 729 | 730 | 720 | 721 | 116,000 |
1987/06/18 | 728 | 735 | 700 | 720 | 147,000 |
1987/06/17 | 720 | 735 | 708 | 708 | 101,000 |
1987/06/16 | 735 | 740 | 715 | 730 | 96,000 |
1987/06/15 | 743 | 759 | 735 | 735 | 263,000 |
1987/06/12 | 741 | 789 | 741 | 743 | 931,000 |
1987/06/11 | 730 | 750 | 723 | 731 | 539,000 |
1987/06/10 | 685 | 730 | 682 | 713 | 302,000 |
1987/06/09 | 710 | 720 | 690 | 690 | 190,000 |
1987/06/08 | 730 | 730 | 704 | 720 | 166,000 |
1987/06/06 | 731 | 733 | 720 | 730 | 319,000 |
1987/06/05 | 700 | 751 | 700 | 733 | 1,745,000 |
1987/06/04 | 680 | 680 | 666 | 680 | 602,000 |
1987/06/03 | 640 | 650 | 630 | 650 | 201,000 |
1987/06/02 | 649 | 650 | 630 | 630 | 58,000 |
1987/06/01 | 653 | 654 | 640 | 650 | 81,000 |
1987/05/30 | 648 | 660 | 646 | 654 | 65,000 |
1987/05/29 | 627 | 650 | 627 | 645 | 47,000 |
1987/05/28 | 640 | 640 | 625 | 625 | 64,000 |
1987/05/27 | 640 | 640 | 622 | 622 | 75,000 |
1987/05/26 | 650 | 665 | 645 | 650 | 110,000 |
1987/05/25 | 670 | 670 | 636 | 645 | 216,000 |
1987/05/23 | 660 | 670 | 645 | 670 | 240,000 |
1987/05/22 | 666 | 680 | 660 | 660 | 502,000 |
1987/05/21 | 640 | 668 | 632 | 660 | 453,000 |
1987/05/20 | 600 | 620 | 600 | 620 | 205,000 |
1987/05/19 | 591 | 600 | 591 | 600 | 46,000 |
1987/05/18 | 599 | 600 | 590 | 600 | 40,000 |
1987/05/15 | 599 | 610 | 594 | 599 | 185,000 |
1987/05/14 | 580 | 595 | 580 | 595 | 44,000 |
1987/05/13 | 586 | 587 | 582 | 582 | 17,000 |
1987/05/12 | 587 | 587 | 580 | 582 | 12,000 |
1987/05/11 | 587 | 599 | 587 | 587 | 35,000 |
1987/05/08 | 580 | 585 | 570 | 585 | 32,000 |
1987/05/07 | 580 | 590 | 560 | 565 | 55,000 |
1987/05/06 | 575 | 580 | 568 | 580 | 27,000 |
1987/05/02 | 570 | 573 | 555 | 573 | 27,000 |
1987/05/01 | 555 | 565 | 555 | 565 | 31,000 |
1987/04/30 | 559 | 560 | 550 | 555 | 38,000 |
1987/04/28 | 560 | 560 | 560 | 560 | 21,000 |
1987/04/27 | 585 | 595 | 580 | 580 | 19,000 |
1987/04/25 | 585 | 595 | 585 | 595 | 69,000 |
1987/04/24 | 598 | 598 | 590 | 595 | 27,000 |
1987/04/23 | 592 | 592 | 590 | 590 | 15,000 |
1987/04/22 | 609 | 609 | 590 | 600 | 138,000 |
1987/04/21 | 608 | 610 | 600 | 610 | 80,000 |
1987/04/20 | 594 | 600 | 590 | 600 | 71,000 |
1987/04/17 | 600 | 600 | 590 | 590 | 65,000 |
1987/04/16 | 590 | 600 | 585 | 595 | 46,000 |
1987/04/15 | 588 | 600 | 585 | 600 | 54,000 |
1987/04/14 | 596 | 599 | 588 | 588 | 37,000 |
1987/04/13 | 595 | 600 | 595 | 600 | 38,000 |
1987/04/10 | 595 | 601 | 595 | 596 | 59,000 |
1987/04/09 | 590 | 600 | 588 | 595 | 74,000 |
1987/04/08 | 608 | 615 | 588 | 588 | 159,000 |
1987/04/07 | 610 | 620 | 605 | 607 | 92,000 |
1987/04/06 | 620 | 624 | 601 | 605 | 86,000 |
1987/04/04 | 625 | 634 | 620 | 625 | 301,000 |
1987/04/03 | 586 | 635 | 586 | 635 | 470,000 |
1987/04/02 | 586 | 586 | 580 | 586 | 116,000 |
1987/04/01 | 576 | 580 | 563 | 580 | 69,000 |
1987/03/31 | 560 | 570 | 555 | 566 | 69,000 |
1987/03/30 | 575 | 581 | 566 | 566 | 98,000 |
1987/03/28 | 572 | 575 | 565 | 575 | 37,000 |
1987/03/27 | 570 | 575 | 565 | 570 | 64,000 |
1987/03/26 | 575 | 575 | 565 | 570 | 63,000 |
1987/03/25 | 570 | 579 | 565 | 579 | 101,000 |
1987/03/24 | 565 | 575 | 564 | 575 | 83,000 |
1987/03/23 | 561 | 569 | 555 | 558 | 40,000 |
1987/03/20 | 570 | 570 | 554 | 554 | 54,000 |
1987/03/19 | 580 | 586 | 570 | 573 | 195,000 |
1987/03/18 | 550 | 590 | 550 | 580 | 199,000 |
1987/03/17 | 545 | 554 | 543 | 546 | 102,000 |
1987/03/16 | 540 | 550 | 540 | 544 | 75,000 |
1987/03/13 | 537 | 539 | 531 | 538 | 33,000 |
1987/03/12 | 537 | 538 | 530 | 538 | 21,000 |
1987/03/11 | 535 | 537 | 527 | 537 | 94,000 |
1987/03/10 | 535 | 535 | 526 | 533 | 93,000 |
1987/03/09 | 528 | 528 | 505 | 505 | 202,000 |
1987/03/07 | 505 | 510 | 503 | 505 | 146,000 |
1987/03/06 | 520 | 520 | 506 | 515 | 124,000 |
1987/03/05 | 530 | 530 | 516 | 520 | 120,000 |
1987/03/04 | 528 | 530 | 515 | 529 | 60,000 |
1987/03/03 | 511 | 525 | 511 | 520 | 18,000 |
1987/03/02 | 511 | 530 | 507 | 510 | 50,000 |
1987/02/28 | 507 | 510 | 506 | 506 | 24,000 |
1987/02/27 | 506 | 510 | 505 | 506 | 71,000 |
1987/02/26 | 509 | 510 | 501 | 506 | 92,000 |
1987/02/25 | 509 | 510 | 509 | 510 | 45,000 |
1987/02/24 | 518 | 518 | 509 | 509 | 89,000 |
1987/02/23 | 510 | 517 | 509 | 509 | 60,000 |
1987/02/20 | 510 | 518 | 505 | 517 | 118,000 |
1987/02/19 | 512 | 512 | 505 | 510 | 35,000 |
1987/02/18 | 512 | 512 | 506 | 512 | 54,000 |
1987/02/17 | 529 | 529 | 518 | 518 | 63,000 |
1987/02/16 | 527 | 530 | 520 | 522 | 30,000 |
1987/02/13 | 525 | 537 | 525 | 525 | 31,000 |
1987/02/12 | 530 | 530 | 525 | 526 | 16,000 |
1987/02/10 | 539 | 539 | 530 | 532 | 7,000 |
1987/02/09 | 535 | 538 | 526 | 538 | 15,000 |
1987/02/07 | 530 | 535 | 520 | 535 | 6,000 |
1987/02/06 | 522 | 522 | 520 | 520 | 30,000 |
1987/02/05 | 530 | 533 | 525 | 525 | 63,000 |
1987/02/04 | 505 | 534 | 505 | 530 | 37,000 |
1987/02/03 | 515 | 515 | 500 | 515 | 75,000 |
1987/02/02 | 526 | 530 | 521 | 521 | 54,000 |
1987/01/31 | 531 | 531 | 531 | 531 | 24,000 |
1987/01/30 | 535 | 539 | 535 | 538 | 19,000 |
1987/01/29 | 540 | 543 | 537 | 537 | 68,000 |
1987/01/28 | 530 | 539 | 530 | 535 | 32,000 |
1987/01/27 | 546 | 553 | 539 | 539 | 73,000 |
1987/01/26 | 563 | 563 | 551 | 551 | 27,000 |
1987/01/24 | 570 | 570 | 560 | 563 | 33,000 |
1987/01/23 | 565 | 575 | 565 | 567 | 173,000 |
1987/01/22 | 525 | 555 | 520 | 555 | 171,000 |
1987/01/21 | 529 | 530 | 525 | 525 | 19,000 |
1987/01/20 | 520 | 529 | 520 | 529 | 10,000 |
1987/01/19 | 523 | 530 | 520 | 520 | 10,000 |
1987/01/16 | 523 | 530 | 513 | 529 | 16,000 |
1987/01/14 | 512 | 530 | 512 | 520 | 38,000 |
1987/01/13 | 510 | 515 | 510 | 510 | 17,000 |
1987/01/12 | 530 | 530 | 510 | 530 | 26,000 |
1987/01/09 | 520 | 520 | 515 | 520 | 20,000 |
1987/01/08 | 521 | 521 | 506 | 506 | 13,000 |
1987/01/07 | 534 | 534 | 521 | 521 | 11,000 |
1987/01/06 | 538 | 538 | 520 | 535 | 17,000 |
1987/01/05 | 526 | 540 | 520 | 540 | 28,000 |