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 |
|---|---|---|---|---|---|
| 1988/12/28 | 999 | 1,010 | 991 | 1,000 | 73,000 |
| 1988/12/27 | 1,010 | 1,010 | 999 | 1,000 | 167,000 |
| 1988/12/26 | 1,000 | 1,020 | 998 | 1,020 | 56,000 |
| 1988/12/24 | 990 | 1,020 | 990 | 991 | 88,000 |
| 1988/12/23 | 1,000 | 1,020 | 990 | 990 | 116,000 |
| 1988/12/22 | 1,000 | 1,010 | 997 | 997 | 91,000 |
| 1988/12/21 | 1,000 | 1,020 | 995 | 996 | 37,000 |
| 1988/12/20 | 1,010 | 1,010 | 985 | 990 | 77,000 |
| 1988/12/19 | 1,020 | 1,020 | 999 | 1,000 | 85,000 |
| 1988/12/16 | 1,010 | 1,020 | 980 | 983 | 207,000 |
| 1988/12/15 | 1,020 | 1,020 | 1,000 | 1,010 | 35,000 |
| 1988/12/14 | 1,010 | 1,010 | 1,000 | 1,000 | 108,000 |
| 1988/12/13 | 1,020 | 1,030 | 1,000 | 1,020 | 125,000 |
| 1988/12/12 | 1,020 | 1,030 | 1,010 | 1,010 | 69,000 |
| 1988/12/09 | 1,030 | 1,040 | 1,000 | 1,000 | 166,000 |
| 1988/12/08 | 1,040 | 1,050 | 1,020 | 1,030 | 189,000 |
| 1988/12/07 | 1,020 | 1,070 | 1,010 | 1,050 | 869,000 |
| 1988/12/06 | 991 | 1,020 | 987 | 1,000 | 377,000 |
| 1988/12/05 | 999 | 1,000 | 990 | 990 | 130,000 |
| 1988/12/03 | 990 | 999 | 987 | 990 | 81,000 |
| 1988/12/02 | 995 | 999 | 987 | 990 | 164,000 |
| 1988/12/01 | 991 | 1,000 | 990 | 991 | 113,000 |
| 1988/11/30 | 998 | 1,000 | 990 | 991 | 69,000 |
| 1988/11/29 | 1,000 | 1,000 | 980 | 990 | 93,000 |
| 1988/11/28 | 993 | 1,010 | 980 | 1,000 | 155,000 |
| 1988/11/26 | 1,000 | 1,010 | 990 | 990 | 101,000 |
| 1988/11/25 | 990 | 1,020 | 990 | 1,000 | 220,000 |
| 1988/11/24 | 1,000 | 1,020 | 999 | 999 | 128,000 |
| 1988/11/22 | 1,010 | 1,010 | 995 | 1,000 | 127,000 |
| 1988/11/21 | 1,000 | 1,020 | 991 | 1,020 | 201,000 |
| 1988/11/18 | 981 | 1,000 | 981 | 1,000 | 215,000 |
| 1988/11/17 | 1,000 | 1,010 | 981 | 982 | 125,000 |
| 1988/11/16 | 1,000 | 1,010 | 990 | 990 | 82,000 |
| 1988/11/15 | 1,010 | 1,040 | 992 | 1,020 | 254,000 |
| 1988/11/14 | 1,000 | 1,000 | 991 | 1,000 | 101,000 |
| 1988/11/11 | 1,010 | 1,020 | 1,000 | 1,000 | 153,000 |
| 1988/11/10 | 1,050 | 1,050 | 990 | 990 | 242,000 |
| 1988/11/09 | 1,060 | 1,070 | 1,010 | 1,040 | 698,000 |
| 1988/11/08 | 960 | 1,060 | 960 | 1,050 | 994,000 |
| 1988/11/07 | 960 | 970 | 959 | 961 | 65,000 |
| 1988/11/05 | 971 | 971 | 961 | 970 | 55,000 |
| 1988/11/04 | 951 | 975 | 951 | 970 | 122,000 |
| 1988/11/02 | 950 | 955 | 945 | 946 | 46,000 |
| 1988/11/01 | 950 | 959 | 946 | 950 | 58,000 |
| 1988/10/31 | 957 | 964 | 942 | 950 | 121,000 |
| 1988/10/29 | 959 | 959 | 940 | 955 | 33,000 |
| 1988/10/28 | 941 | 948 | 930 | 939 | 119,000 |
| 1988/10/27 | 965 | 965 | 940 | 961 | 176,000 |
| 1988/10/26 | 957 | 960 | 930 | 955 | 50,000 |
| 1988/10/25 | 958 | 964 | 957 | 957 | 111,000 |
| 1988/10/24 | 959 | 960 | 940 | 957 | 49,000 |
| 1988/10/22 | 920 | 950 | 920 | 950 | 48,000 |
| 1988/10/21 | 921 | 940 | 920 | 920 | 49,000 |
| 1988/10/20 | 935 | 935 | 921 | 922 | 105,000 |
| 1988/10/19 | 933 | 943 | 933 | 936 | 45,000 |
| 1988/10/18 | 955 | 955 | 931 | 931 | 110,000 |
| 1988/10/17 | 962 | 978 | 960 | 960 | 130,000 |
| 1988/10/14 | 950 | 980 | 950 | 960 | 319,000 |
| 1988/10/13 | 955 | 960 | 947 | 960 | 111,000 |
| 1988/10/12 | 953 | 960 | 952 | 960 | 69,000 |
| 1988/10/11 | 960 | 960 | 940 | 952 | 21,000 |
| 1988/10/07 | 955 | 955 | 930 | 940 | 131,000 |
| 1988/10/06 | 957 | 961 | 956 | 956 | 55,000 |
| 1988/10/05 | 969 | 969 | 957 | 958 | 68,000 |
| 1988/10/04 | 975 | 980 | 961 | 970 | 84,000 |
| 1988/10/03 | 990 | 990 | 970 | 971 | 145,000 |
| 1988/10/01 | 995 | 998 | 970 | 980 | 61,000 |
| 1988/09/30 | 972 | 988 | 970 | 985 | 121,000 |
| 1988/09/29 | 970 | 995 | 960 | 962 | 188,000 |
| 1988/09/28 | 959 | 979 | 955 | 970 | 184,000 |
| 1988/09/27 | 965 | 983 | 951 | 951 | 115,000 |
| 1988/09/26 | 955 | 964 | 950 | 955 | 241,000 |
| 1988/09/24 | 960 | 965 | 951 | 965 | 118,000 |
| 1988/09/22 | 962 | 970 | 951 | 970 | 266,000 |
| 1988/09/21 | 963 | 970 | 961 | 965 | 86,000 |
| 1988/09/20 | 1,000 | 1,000 | 960 | 981 | 138,000 |
| 1988/09/19 | 1,000 | 1,010 | 995 | 995 | 126,000 |
| 1988/09/16 | 1,020 | 1,020 | 1,000 | 1,010 | 90,000 |
| 1988/09/14 | 1,040 | 1,040 | 1,000 | 1,010 | 133,000 |
| 1988/09/13 | 1,030 | 1,040 | 1,010 | 1,030 | 391,000 |
| 1988/09/12 | 1,060 | 1,060 | 1,030 | 1,040 | 296,000 |
| 1988/09/09 | 990 | 1,070 | 980 | 1,040 | 646,000 |
| 1988/09/08 | 990 | 1,000 | 980 | 980 | 199,000 |
| 1988/09/07 | 990 | 995 | 980 | 990 | 132,000 |
| 1988/09/06 | 1,000 | 1,000 | 985 | 989 | 96,000 |
| 1988/09/05 | 1,000 | 1,020 | 1,000 | 1,000 | 298,000 |
| 1988/09/03 | 1,000 | 1,020 | 1,000 | 1,010 | 526,000 |
| 1988/09/02 | 950 | 1,000 | 950 | 1,000 | 395,000 |
| 1988/09/01 | 960 | 970 | 950 | 960 | 165,000 |
| 1988/08/31 | 985 | 985 | 960 | 961 | 362,000 |
| 1988/08/30 | 990 | 1,010 | 960 | 985 | 759,000 |
| 1988/08/29 | 1,040 | 1,050 | 1,000 | 1,010 | 265,000 |
| 1988/08/27 | 1,020 | 1,070 | 1,020 | 1,060 | 273,000 |
| 1988/08/26 | 1,070 | 1,070 | 1,040 | 1,050 | 141,000 |
| 1988/08/25 | 1,090 | 1,100 | 1,060 | 1,090 | 155,000 |
| 1988/08/24 | 1,110 | 1,120 | 1,070 | 1,080 | 155,000 |
| 1988/08/23 | 1,120 | 1,130 | 1,080 | 1,110 | 120,000 |
| 1988/08/22 | 1,150 | 1,150 | 1,100 | 1,140 | 333,000 |
| 1988/08/19 | 1,150 | 1,200 | 1,110 | 1,130 | 1,694,000 |
| 1988/08/18 | 1,070 | 1,140 | 1,060 | 1,140 | 586,000 |
| 1988/08/17 | 1,100 | 1,100 | 1,050 | 1,080 | 346,000 |
| 1988/08/16 | 1,110 | 1,120 | 1,070 | 1,090 | 319,000 |
| 1988/08/15 | 1,150 | 1,160 | 1,110 | 1,110 | 1,313,000 |
| 1988/08/12 | 1,050 | 1,120 | 1,020 | 1,110 | 1,405,000 |
| 1988/08/11 | 972 | 1,050 | 970 | 1,050 | 414,000 |
| 1988/08/10 | 992 | 1,000 | 982 | 982 | 137,000 |
| 1988/08/09 | 1,010 | 1,040 | 982 | 982 | 516,000 |
| 1988/08/08 | 990 | 998 | 983 | 998 | 179,000 |
| 1988/08/06 | 985 | 985 | 975 | 980 | 29,000 |
| 1988/08/05 | 980 | 980 | 975 | 975 | 71,000 |
| 1988/08/04 | 969 | 970 | 955 | 960 | 96,000 |
| 1988/08/03 | 960 | 962 | 957 | 959 | 111,000 |
| 1988/08/02 | 950 | 950 | 948 | 950 | 33,000 |
| 1988/08/01 | 938 | 940 | 938 | 940 | 20,000 |
| 1988/07/30 | 944 | 948 | 930 | 948 | 10,000 |
| 1988/07/29 | 948 | 948 | 921 | 945 | 39,000 |
| 1988/07/28 | 950 | 954 | 935 | 935 | 24,000 |
| 1988/07/27 | 919 | 940 | 919 | 940 | 29,000 |
| 1988/07/26 | 905 | 920 | 905 | 920 | 24,000 |
| 1988/07/25 | 906 | 910 | 900 | 910 | 82,000 |
| 1988/07/23 | 905 | 908 | 900 | 905 | 44,000 |
| 1988/07/22 | 939 | 954 | 925 | 925 | 75,000 |
| 1988/07/21 | 950 | 950 | 938 | 938 | 37,000 |
| 1988/07/20 | 955 | 965 | 950 | 950 | 68,000 |
| 1988/07/19 | 970 | 980 | 960 | 960 | 74,000 |
| 1988/07/18 | 990 | 990 | 970 | 970 | 42,000 |
| 1988/07/15 | 989 | 990 | 950 | 960 | 114,000 |
| 1988/07/14 | 980 | 995 | 973 | 995 | 41,000 |
| 1988/07/13 | 1,010 | 1,010 | 995 | 995 | 207,000 |
| 1988/07/12 | 1,000 | 1,020 | 995 | 1,000 | 132,000 |
| 1988/07/11 | 1,000 | 1,000 | 990 | 996 | 42,000 |
| 1988/07/08 | 965 | 980 | 965 | 970 | 55,000 |
| 1988/07/07 | 966 | 970 | 961 | 961 | 63,000 |
| 1988/07/06 | 970 | 980 | 965 | 966 | 52,000 |
| 1988/07/05 | 961 | 999 | 961 | 980 | 41,000 |
| 1988/07/04 | 980 | 980 | 960 | 960 | 88,000 |
| 1988/07/02 | 980 | 1,000 | 980 | 986 | 32,000 |
| 1988/07/01 | 999 | 1,000 | 980 | 990 | 94,000 |
| 1988/06/30 | 1,010 | 1,020 | 999 | 999 | 71,000 |
| 1988/06/29 | 1,000 | 1,020 | 1,000 | 1,020 | 128,000 |
| 1988/06/28 | 999 | 1,020 | 999 | 1,020 | 159,000 |
| 1988/06/27 | 1,030 | 1,030 | 999 | 1,010 | 228,000 |
| 1988/06/25 | 1,010 | 1,030 | 1,000 | 1,020 | 115,000 |
| 1988/06/24 | 1,020 | 1,020 | 1,000 | 1,010 | 218,000 |
| 1988/06/23 | 1,010 | 1,020 | 999 | 1,020 | 255,000 |
| 1988/06/22 | 1,010 | 1,020 | 1,000 | 1,010 | 164,000 |
| 1988/06/21 | 1,010 | 1,020 | 1,000 | 1,000 | 163,000 |
| 1988/06/20 | 1,000 | 1,020 | 1,000 | 1,020 | 73,000 |
| 1988/06/17 | 1,010 | 1,020 | 991 | 1,010 | 74,000 |
| 1988/06/16 | 1,010 | 1,020 | 1,000 | 1,000 | 73,000 |
| 1988/06/15 | 1,020 | 1,030 | 1,010 | 1,010 | 79,000 |
| 1988/06/14 | 1,030 | 1,040 | 991 | 1,000 | 150,000 |
| 1988/06/13 | 968 | 1,040 | 968 | 1,020 | 240,000 |
| 1988/06/10 | 970 | 980 | 965 | 969 | 50,000 |
| 1988/06/09 | 980 | 983 | 970 | 983 | 141,000 |
| 1988/06/08 | 980 | 980 | 970 | 970 | 48,000 |
| 1988/06/07 | 1,000 | 1,010 | 960 | 980 | 132,000 |
| 1988/06/06 | 990 | 1,000 | 989 | 1,000 | 68,000 |
| 1988/06/04 | 980 | 1,000 | 980 | 990 | 82,000 |
| 1988/06/03 | 990 | 1,000 | 970 | 990 | 118,000 |
| 1988/06/02 | 991 | 1,010 | 990 | 1,010 | 97,000 |
| 1988/06/01 | 995 | 1,000 | 982 | 983 | 137,000 |
| 1988/05/31 | 1,030 | 1,040 | 995 | 1,000 | 327,000 |
| 1988/05/30 | 1,040 | 1,050 | 990 | 1,030 | 227,000 |
| 1988/05/28 | 1,080 | 1,080 | 1,030 | 1,030 | 544,000 |
| 1988/05/27 | 1,020 | 1,050 | 996 | 1,020 | 796,000 |
| 1988/05/26 | 950 | 989 | 950 | 981 | 236,000 |
| 1988/05/25 | 960 | 960 | 945 | 952 | 112,000 |
| 1988/05/24 | 950 | 950 | 940 | 940 | 119,000 |
| 1988/05/23 | 950 | 950 | 943 | 945 | 76,000 |
| 1988/05/20 | 948 | 950 | 940 | 940 | 80,000 |
| 1988/05/19 | 950 | 950 | 941 | 941 | 71,000 |
| 1988/05/18 | 938 | 949 | 938 | 946 | 56,000 |
| 1988/05/17 | 945 | 960 | 940 | 941 | 76,000 |
| 1988/05/16 | 960 | 960 | 940 | 950 | 87,000 |
| 1988/05/13 | 950 | 950 | 940 | 950 | 104,000 |
| 1988/05/12 | 930 | 950 | 930 | 930 | 42,000 |
| 1988/05/11 | 969 | 969 | 950 | 950 | 141,000 |
| 1988/05/10 | 951 | 980 | 951 | 970 | 161,000 |
| 1988/05/09 | 928 | 955 | 920 | 949 | 253,000 |
| 1988/05/07 | 916 | 922 | 915 | 918 | 83,000 |
| 1988/05/06 | 924 | 925 | 915 | 916 | 40,000 |
| 1988/05/02 | 922 | 925 | 920 | 925 | 45,000 |
| 1988/04/30 | 927 | 929 | 920 | 920 | 22,000 |
| 1988/04/28 | 925 | 926 | 917 | 925 | 33,000 |
| 1988/04/27 | 920 | 930 | 916 | 925 | 36,000 |
| 1988/04/26 | 918 | 921 | 916 | 919 | 28,000 |
| 1988/04/25 | 931 | 935 | 915 | 929 | 40,000 |
| 1988/04/23 | 926 | 939 | 920 | 920 | 22,000 |
| 1988/04/22 | 925 | 930 | 915 | 930 | 59,000 |
| 1988/04/21 | 931 | 931 | 915 | 915 | 56,000 |
| 1988/04/20 | 938 | 939 | 925 | 930 | 57,000 |
| 1988/04/19 | 931 | 931 | 921 | 925 | 59,000 |
| 1988/04/18 | 926 | 930 | 911 | 911 | 21,000 |
| 1988/04/15 | 910 | 921 | 900 | 920 | 59,000 |
| 1988/04/14 | 910 | 915 | 910 | 911 | 37,000 |
| 1988/04/13 | 930 | 930 | 911 | 913 | 20,000 |
| 1988/04/12 | 928 | 929 | 920 | 920 | 9,000 |
| 1988/04/11 | 930 | 930 | 921 | 929 | 13,000 |
| 1988/04/08 | 920 | 940 | 920 | 931 | 6,000 |
| 1988/04/07 | 930 | 930 | 910 | 910 | 36,000 |
| 1988/04/06 | 926 | 941 | 910 | 910 | 20,000 |
| 1988/04/05 | 940 | 950 | 925 | 925 | 77,000 |
| 1988/04/04 | 950 | 960 | 940 | 940 | 56,000 |
| 1988/04/02 | 950 | 960 | 948 | 950 | 22,000 |
| 1988/04/01 | 950 | 961 | 950 | 950 | 60,000 |
| 1988/03/31 | 970 | 975 | 945 | 950 | 65,000 |
| 1988/03/30 | 940 | 980 | 940 | 980 | 102,000 |
| 1988/03/29 | 930 | 930 | 930 | 930 | 93,000 |
| 1988/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1988/03/28 | 1 -> 1.05 分割 | ||||
| 1988/03/26 | 889 | 889 | 860 | 860 | 138,000 |
| 1988/03/25 | 919 | 925 | 890 | 890 | 127,000 |
| 1988/03/24 | 930 | 934 | 918 | 925 | 102,000 |
| 1988/03/23 | 940 | 940 | 933 | 935 | 87,000 |
| 1988/03/22 | 931 | 943 | 930 | 940 | 79,000 |
| 1988/03/18 | 915 | 949 | 915 | 930 | 136,000 |
| 1988/03/17 | 950 | 950 | 920 | 920 | 174,000 |
| 1988/03/16 | 925 | 945 | 925 | 945 | 106,000 |
| 1988/03/15 | 940 | 940 | 905 | 905 | 37,000 |
| 1988/03/14 | 951 | 955 | 940 | 940 | 155,000 |
| 1988/03/11 | 950 | 958 | 950 | 950 | 219,000 |
| 1988/03/10 | 950 | 959 | 944 | 950 | 161,000 |
| 1988/03/09 | 926 | 940 | 920 | 940 | 82,000 |
| 1988/03/08 | 945 | 945 | 926 | 926 | 152,000 |
| 1988/03/07 | 979 | 979 | 935 | 935 | 115,000 |
| 1988/03/05 | 944 | 969 | 930 | 969 | 40,000 |
| 1988/03/04 | 950 | 952 | 946 | 946 | 62,000 |
| 1988/03/03 | 969 | 969 | 950 | 950 | 46,000 |
| 1988/03/02 | 959 | 975 | 953 | 970 | 157,000 |
| 1988/03/01 | 970 | 979 | 953 | 968 | 184,000 |
| 1988/02/29 | 980 | 980 | 968 | 980 | 121,000 |
| 1988/02/27 | 975 | 990 | 966 | 990 | 161,000 |
| 1988/02/26 | 970 | 971 | 965 | 970 | 116,000 |
| 1988/02/25 | 999 | 999 | 975 | 975 | 266,000 |
| 1988/02/24 | 970 | 1,010 | 970 | 993 | 216,000 |
| 1988/02/23 | 984 | 990 | 964 | 968 | 224,000 |
| 1988/02/22 | 970 | 1,020 | 959 | 974 | 1,074,000 |
| 1988/02/19 | 920 | 950 | 910 | 950 | 213,000 |
| 1988/02/18 | 890 | 915 | 890 | 890 | 139,000 |
| 1988/02/17 | 881 | 894 | 881 | 885 | 91,000 |
| 1988/02/16 | 909 | 910 | 880 | 880 | 80,000 |
| 1988/02/15 | 910 | 911 | 896 | 909 | 62,000 |
| 1988/02/12 | 926 | 930 | 910 | 910 | 65,000 |
| 1988/02/10 | 926 | 943 | 915 | 915 | 81,000 |
| 1988/02/09 | 958 | 958 | 910 | 915 | 108,000 |
| 1988/02/08 | 970 | 985 | 950 | 959 | 641,000 |
| 1988/02/06 | 909 | 950 | 905 | 950 | 225,000 |
| 1988/02/05 | 910 | 930 | 880 | 881 | 178,000 |
| 1988/02/04 | 877 | 900 | 850 | 900 | 131,000 |
| 1988/02/03 | 915 | 920 | 882 | 882 | 173,000 |
| 1988/02/02 | 936 | 975 | 910 | 925 | 1,165,000 |
| 1988/02/01 | 831 | 926 | 831 | 926 | 455,000 |
| 1988/01/30 | 821 | 830 | 820 | 830 | 31,000 |
| 1988/01/29 | 810 | 830 | 810 | 811 | 66,000 |
| 1988/01/28 | 847 | 847 | 807 | 820 | 78,000 |
| 1988/01/27 | 848 | 850 | 838 | 839 | 122,000 |
| 1988/01/26 | 864 | 864 | 836 | 837 | 279,000 |
| 1988/01/25 | 786 | 870 | 786 | 870 | 506,000 |
| 1988/01/23 | 753 | 784 | 753 | 784 | 98,000 |
| 1988/01/22 | 751 | 764 | 741 | 755 | 85,000 |
| 1988/01/21 | 753 | 753 | 740 | 741 | 82,000 |
| 1988/01/20 | 761 | 770 | 753 | 753 | 72,000 |
| 1988/01/19 | 764 | 769 | 760 | 761 | 50,000 |
| 1988/01/18 | 780 | 788 | 760 | 760 | 94,000 |
| 1988/01/14 | 750 | 770 | 750 | 770 | 45,000 |
| 1988/01/13 | 779 | 784 | 750 | 760 | 49,000 |
| 1988/01/12 | 757 | 770 | 751 | 770 | 68,000 |
| 1988/01/11 | 743 | 755 | 743 | 747 | 59,000 |
| 1988/01/08 | 724 | 774 | 723 | 768 | 159,000 |
| 1988/01/07 | 716 | 750 | 716 | 726 | 80,000 |
| 1988/01/06 | 711 | 716 | 700 | 715 | 31,000 |
| 1988/01/05 | 690 | 701 | 690 | 700 | 54,000 |
| 1988/01/04 | 696 | 696 | 685 | 685 | 16,000 |