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 |
|---|---|---|---|---|---|
| 1990/12/28 | 801 | 810 | 801 | 805 | 33,000 |
| 1990/12/27 | 810 | 810 | 800 | 801 | 38,000 |
| 1990/12/26 | 795 | 800 | 790 | 800 | 55,000 |
| 1990/12/25 | 790 | 795 | 790 | 790 | 29,000 |
| 1990/12/21 | 800 | 800 | 780 | 790 | 122,000 |
| 1990/12/20 | 800 | 801 | 790 | 791 | 78,000 |
| 1990/12/19 | 840 | 850 | 830 | 830 | 117,000 |
| 1990/12/18 | 840 | 840 | 820 | 820 | 53,000 |
| 1990/12/17 | 860 | 860 | 841 | 850 | 40,000 |
| 1990/12/14 | 830 | 860 | 830 | 860 | 59,000 |
| 1990/12/13 | 820 | 845 | 820 | 840 | 96,000 |
| 1990/12/12 | 810 | 823 | 810 | 820 | 45,000 |
| 1990/12/11 | 800 | 811 | 800 | 810 | 42,000 |
| 1990/12/10 | 820 | 820 | 805 | 805 | 116,000 |
| 1990/12/07 | 800 | 805 | 800 | 805 | 53,000 |
| 1990/12/06 | 760 | 770 | 751 | 760 | 45,000 |
| 1990/12/05 | 790 | 790 | 750 | 750 | 51,000 |
| 1990/12/04 | 800 | 810 | 790 | 790 | 48,000 |
| 1990/12/03 | 800 | 810 | 800 | 800 | 47,000 |
| 1990/11/30 | 820 | 820 | 770 | 770 | 99,000 |
| 1990/11/29 | 849 | 849 | 807 | 820 | 37,000 |
| 1990/11/28 | 880 | 890 | 850 | 860 | 57,000 |
| 1990/11/27 | 888 | 888 | 880 | 880 | 16,000 |
| 1990/11/26 | 890 | 910 | 890 | 890 | 23,000 |
| 1990/11/22 | 856 | 900 | 850 | 900 | 35,000 |
| 1990/11/21 | 890 | 890 | 865 | 866 | 28,000 |
| 1990/11/20 | 915 | 915 | 901 | 901 | 11,000 |
| 1990/11/19 | 901 | 920 | 901 | 920 | 8,000 |
| 1990/11/16 | 900 | 900 | 899 | 900 | 34,000 |
| 1990/11/15 | 940 | 940 | 920 | 920 | 39,000 |
| 1990/11/14 | 933 | 970 | 933 | 951 | 14,000 |
| 1990/11/13 | 927 | 935 | 926 | 933 | 19,000 |
| 1990/11/09 | 930 | 930 | 905 | 915 | 57,000 |
| 1990/11/08 | 970 | 971 | 950 | 950 | 34,000 |
| 1990/11/07 | 990 | 995 | 990 | 990 | 25,000 |
| 1990/11/06 | 992 | 1,000 | 990 | 1,000 | 24,000 |
| 1990/11/05 | 990 | 992 | 990 | 992 | 50,000 |
| 1990/11/02 | 1,020 | 1,020 | 990 | 990 | 107,000 |
| 1990/11/01 | 1,050 | 1,060 | 1,020 | 1,040 | 53,000 |
| 1990/10/31 | 1,060 | 1,070 | 1,040 | 1,060 | 33,000 |
| 1990/10/30 | 1,030 | 1,030 | 1,020 | 1,030 | 37,000 |
| 1990/10/29 | 1,040 | 1,050 | 1,030 | 1,030 | 51,000 |
| 1990/10/26 | 1,050 | 1,060 | 1,040 | 1,050 | 23,000 |
| 1990/10/25 | 1,020 | 1,070 | 1,020 | 1,070 | 34,000 |
| 1990/10/24 | 1,010 | 1,020 | 1,010 | 1,010 | 24,000 |
| 1990/10/23 | 1,080 | 1,080 | 1,010 | 1,040 | 21,000 |
| 1990/10/22 | 1,010 | 1,090 | 1,010 | 1,070 | 54,000 |
| 1990/10/19 | 980 | 1,030 | 980 | 1,010 | 59,000 |
| 1990/10/18 | 965 | 981 | 965 | 980 | 49,000 |
| 1990/10/17 | 938 | 970 | 938 | 945 | 46,000 |
| 1990/10/16 | 940 | 950 | 930 | 944 | 49,000 |
| 1990/10/15 | 931 | 950 | 931 | 950 | 21,000 |
| 1990/10/12 | 950 | 950 | 920 | 930 | 57,000 |
| 1990/10/11 | 980 | 980 | 960 | 970 | 64,000 |
| 1990/10/09 | 931 | 985 | 931 | 980 | 483,000 |
| 1990/10/08 | 910 | 920 | 900 | 920 | 43,000 |
| 1990/10/05 | 890 | 921 | 890 | 920 | 41,000 |
| 1990/10/04 | 900 | 900 | 880 | 900 | 44,000 |
| 1990/10/03 | 880 | 910 | 880 | 900 | 88,000 |
| 1990/10/02 | 860 | 890 | 830 | 890 | 162,000 |
| 1990/09/27 | 949 | 949 | 920 | 920 | 161,000 |
| 1990/09/26 | 1,050 | 1,050 | 981 | 981 | 68,000 |
| 1990/09/25 | 1,060 | 1,080 | 1,050 | 1,050 | 82,000 |
| 1990/09/21 | 1,120 | 1,130 | 1,080 | 1,120 | 108,000 |
| 1990/09/20 | 1,160 | 1,180 | 1,150 | 1,150 | 93,000 |
| 1990/09/19 | 1,190 | 1,230 | 1,170 | 1,180 | 88,000 |
| 1990/09/18 | 1,260 | 1,270 | 1,180 | 1,210 | 206,000 |
| 1990/09/17 | 1,300 | 1,310 | 1,270 | 1,280 | 77,000 |
| 1990/09/14 | 1,320 | 1,320 | 1,300 | 1,320 | 144,000 |
| 1990/09/13 | 1,340 | 1,370 | 1,330 | 1,340 | 71,000 |
| 1990/09/12 | 1,330 | 1,350 | 1,330 | 1,340 | 159,000 |
| 1990/09/11 | 1,320 | 1,350 | 1,310 | 1,320 | 73,000 |
| 1990/09/10 | 1,350 | 1,370 | 1,310 | 1,310 | 155,000 |
| 1990/09/07 | 1,330 | 1,350 | 1,300 | 1,330 | 195,000 |
| 1990/09/06 | 1,320 | 1,330 | 1,280 | 1,330 | 125,000 |
| 1990/09/05 | 1,340 | 1,360 | 1,270 | 1,300 | 237,000 |
| 1990/09/04 | 1,360 | 1,400 | 1,330 | 1,330 | 140,000 |
| 1990/09/03 | 1,430 | 1,430 | 1,340 | 1,350 | 412,000 |
| 1990/08/31 | 1,430 | 1,440 | 1,380 | 1,400 | 982,000 |
| 1990/08/30 | 1,310 | 1,450 | 1,300 | 1,450 | 1,923,000 |
| 1990/08/29 | 1,260 | 1,330 | 1,260 | 1,290 | 562,000 |
| 1990/08/28 | 1,300 | 1,300 | 1,220 | 1,240 | 188,000 |
| 1990/08/27 | 1,180 | 1,280 | 1,180 | 1,260 | 165,000 |
| 1990/08/24 | 1,250 | 1,300 | 1,150 | 1,200 | 526,000 |
| 1990/08/23 | 1,240 | 1,290 | 1,190 | 1,280 | 450,000 |
| 1990/08/22 | 1,270 | 1,300 | 1,250 | 1,270 | 374,000 |
| 1990/08/21 | 1,340 | 1,350 | 1,300 | 1,300 | 510,000 |
| 1990/08/20 | 1,370 | 1,370 | 1,340 | 1,340 | 356,000 |
| 1990/08/17 | 1,330 | 1,400 | 1,300 | 1,370 | 2,259,000 |
| 1990/08/16 | 1,280 | 1,370 | 1,270 | 1,340 | 2,172,000 |
| 1990/08/15 | 1,220 | 1,300 | 1,210 | 1,280 | 355,000 |
| 1990/08/14 | 1,190 | 1,220 | 1,160 | 1,180 | 191,000 |
| 1990/08/13 | 1,240 | 1,240 | 1,180 | 1,190 | 295,000 |
| 1990/08/10 | 1,300 | 1,310 | 1,220 | 1,260 | 672,000 |
| 1990/08/09 | 1,230 | 1,330 | 1,210 | 1,280 | 2,133,000 |
| 1990/08/08 | 1,140 | 1,280 | 1,140 | 1,250 | 289,000 |
| 1990/08/07 | 1,130 | 1,170 | 1,130 | 1,160 | 174,000 |
| 1990/08/06 | 1,200 | 1,200 | 1,170 | 1,200 | 91,000 |
| 1990/08/03 | 1,150 | 1,290 | 1,130 | 1,240 | 410,000 |
| 1990/08/02 | 1,210 | 1,220 | 1,180 | 1,180 | 129,000 |
| 1990/08/01 | 1,220 | 1,240 | 1,200 | 1,200 | 77,000 |
| 1990/07/31 | 1,200 | 1,230 | 1,200 | 1,200 | 36,000 |
| 1990/07/30 | 1,220 | 1,230 | 1,210 | 1,220 | 47,000 |
| 1990/07/27 | 1,220 | 1,250 | 1,210 | 1,240 | 205,000 |
| 1990/07/26 | 1,240 | 1,250 | 1,230 | 1,240 | 274,000 |
| 1990/07/25 | 1,200 | 1,250 | 1,200 | 1,250 | 207,000 |
| 1990/07/24 | 1,190 | 1,230 | 1,190 | 1,230 | 102,000 |
| 1990/07/23 | 1,220 | 1,230 | 1,200 | 1,230 | 111,000 |
| 1990/07/20 | 1,250 | 1,260 | 1,210 | 1,260 | 308,000 |
| 1990/07/19 | 1,230 | 1,270 | 1,230 | 1,260 | 685,000 |
| 1990/07/18 | 1,160 | 1,220 | 1,160 | 1,220 | 292,000 |
| 1990/07/17 | 1,160 | 1,190 | 1,150 | 1,190 | 124,000 |
| 1990/07/16 | 1,150 | 1,170 | 1,140 | 1,160 | 63,000 |
| 1990/07/13 | 1,160 | 1,170 | 1,150 | 1,160 | 138,000 |
| 1990/07/12 | 1,190 | 1,200 | 1,140 | 1,150 | 194,000 |
| 1990/07/11 | 1,150 | 1,200 | 1,140 | 1,150 | 211,000 |
| 1990/07/10 | 1,130 | 1,160 | 1,120 | 1,140 | 107,000 |
| 1990/07/09 | 1,110 | 1,120 | 1,110 | 1,120 | 30,000 |
| 1990/07/06 | 1,130 | 1,130 | 1,130 | 1,130 | 32,000 |
| 1990/07/05 | 1,140 | 1,150 | 1,140 | 1,140 | 53,000 |
| 1990/07/04 | 1,130 | 1,150 | 1,130 | 1,140 | 59,000 |
| 1990/07/03 | 1,140 | 1,150 | 1,140 | 1,140 | 57,000 |
| 1990/07/02 | 1,150 | 1,160 | 1,140 | 1,150 | 53,000 |
| 1990/06/29 | 1,130 | 1,160 | 1,130 | 1,140 | 104,000 |
| 1990/06/28 | 1,190 | 1,200 | 1,140 | 1,150 | 153,000 |
| 1990/06/27 | 1,150 | 1,150 | 1,130 | 1,140 | 84,000 |
| 1990/06/26 | 1,110 | 1,150 | 1,110 | 1,140 | 84,000 |
| 1990/06/25 | 1,130 | 1,140 | 1,130 | 1,140 | 153,000 |
| 1990/06/22 | 1,150 | 1,160 | 1,150 | 1,150 | 114,000 |
| 1990/06/21 | 1,160 | 1,170 | 1,150 | 1,150 | 61,000 |
| 1990/06/20 | 1,160 | 1,160 | 1,140 | 1,150 | 121,000 |
| 1990/06/19 | 1,160 | 1,170 | 1,150 | 1,170 | 132,000 |
| 1990/06/18 | 1,170 | 1,180 | 1,160 | 1,160 | 54,000 |
| 1990/06/15 | 1,200 | 1,210 | 1,180 | 1,180 | 45,000 |
| 1990/06/14 | 1,180 | 1,220 | 1,180 | 1,210 | 341,000 |
| 1990/06/13 | 1,190 | 1,200 | 1,180 | 1,180 | 129,000 |
| 1990/06/12 | 1,160 | 1,190 | 1,160 | 1,190 | 90,000 |
| 1990/06/11 | 1,190 | 1,190 | 1,150 | 1,160 | 127,000 |
| 1990/06/08 | 1,180 | 1,230 | 1,180 | 1,200 | 466,000 |
| 1990/06/07 | 1,120 | 1,160 | 1,120 | 1,160 | 127,000 |
| 1990/06/06 | 1,120 | 1,130 | 1,110 | 1,130 | 64,000 |
| 1990/06/05 | 1,120 | 1,130 | 1,110 | 1,130 | 82,000 |
| 1990/06/04 | 1,110 | 1,130 | 1,100 | 1,130 | 42,000 |
| 1990/06/01 | 1,070 | 1,130 | 1,070 | 1,130 | 95,000 |
| 1990/05/31 | 1,090 | 1,090 | 1,070 | 1,080 | 63,000 |
| 1990/05/30 | 1,100 | 1,100 | 1,050 | 1,070 | 188,000 |
| 1990/05/29 | 1,100 | 1,110 | 1,100 | 1,100 | 85,000 |
| 1990/05/28 | 1,120 | 1,120 | 1,080 | 1,080 | 34,000 |
| 1990/05/25 | 1,100 | 1,100 | 1,090 | 1,090 | 131,000 |
| 1990/05/24 | 1,120 | 1,120 | 1,070 | 1,070 | 44,000 |
| 1990/05/23 | 1,120 | 1,130 | 1,110 | 1,120 | 66,000 |
| 1990/05/22 | 1,080 | 1,110 | 1,070 | 1,100 | 127,000 |
| 1990/05/21 | 1,110 | 1,110 | 1,080 | 1,080 | 93,000 |
| 1990/05/18 | 1,120 | 1,160 | 1,120 | 1,130 | 170,000 |
| 1990/05/17 | 1,080 | 1,120 | 1,080 | 1,110 | 167,000 |
| 1990/05/16 | 1,080 | 1,100 | 1,070 | 1,090 | 300,000 |
| 1990/05/15 | 1,070 | 1,120 | 1,060 | 1,100 | 270,000 |
| 1990/05/14 | 1,050 | 1,050 | 1,040 | 1,050 | 179,000 |
| 1990/05/11 | 1,040 | 1,070 | 1,040 | 1,050 | 82,000 |
| 1990/05/10 | 1,040 | 1,050 | 1,030 | 1,050 | 154,000 |
| 1990/05/09 | 1,010 | 1,040 | 1,010 | 1,030 | 137,000 |
| 1990/05/08 | 980 | 1,030 | 980 | 1,000 | 140,000 |
| 1990/05/07 | 960 | 960 | 950 | 960 | 51,000 |
| 1990/05/02 | 928 | 930 | 925 | 930 | 27,000 |
| 1990/05/01 | 950 | 950 | 911 | 911 | 132,000 |
| 1990/04/27 | 950 | 959 | 935 | 940 | 128,000 |
| 1990/04/26 | 950 | 955 | 940 | 950 | 59,000 |
| 1990/04/25 | 935 | 935 | 920 | 930 | 95,000 |
| 1990/04/24 | 915 | 921 | 915 | 920 | 60,000 |
| 1990/04/23 | 920 | 920 | 910 | 915 | 52,000 |
| 1990/04/20 | 915 | 920 | 902 | 902 | 91,000 |
| 1990/04/19 | 900 | 905 | 895 | 901 | 140,000 |
| 1990/04/18 | 891 | 891 | 884 | 888 | 81,000 |
| 1990/04/17 | 895 | 895 | 881 | 881 | 65,000 |
| 1990/04/16 | 900 | 900 | 875 | 885 | 44,000 |
| 1990/04/13 | 892 | 893 | 890 | 892 | 77,000 |
| 1990/04/12 | 900 | 905 | 890 | 891 | 102,000 |
| 1990/04/11 | 900 | 904 | 899 | 900 | 154,000 |
| 1990/04/10 | 928 | 930 | 900 | 900 | 136,000 |
| 1990/04/09 | 928 | 928 | 928 | 928 | 144,000 |
| 1990/04/06 | 810 | 828 | 805 | 828 | 300,000 |
| 1990/04/05 | 770 | 780 | 770 | 770 | 221,000 |
| 1990/04/04 | 900 | 900 | 840 | 840 | 249,000 |
| 1990/04/03 | 930 | 940 | 870 | 870 | 156,000 |
| 1990/04/02 | 1,000 | 1,000 | 939 | 940 | 128,000 |
| 1990/03/30 | 1,040 | 1,060 | 1,010 | 1,010 | 103,000 |
| 1990/03/29 | 1,060 | 1,080 | 1,000 | 1,040 | 253,000 |
| 1990/03/28 | 1,090 | 1,090 | 1,060 | 1,060 | 89,000 |
| 1990/03/27 | 1,130 | 1,130 | 1,070 | 1,070 | 125,000 |
| 1990/03/26 | 1,090 | 1,130 | 1,040 | 1,110 | 596,000 |
| 1990/03/23 | 1,060 | 1,100 | 1,040 | 1,090 | 128,000 |
| 1990/03/22 | 1,120 | 1,120 | 1,050 | 1,050 | 226,000 |
| 1990/03/20 | 1,110 | 1,140 | 1,090 | 1,120 | 85,000 |
| 1990/03/19 | 1,240 | 1,240 | 1,060 | 1,060 | 133,000 |
| 1990/03/16 | 1,260 | 1,270 | 1,220 | 1,220 | 114,000 |
| 1990/03/15 | 1,250 | 1,250 | 1,240 | 1,240 | 32,000 |
| 1990/03/14 | 1,260 | 1,270 | 1,250 | 1,260 | 68,000 |
| 1990/03/13 | 1,250 | 1,270 | 1,230 | 1,270 | 50,000 |
| 1990/03/12 | 1,250 | 1,260 | 1,240 | 1,250 | 30,000 |
| 1990/03/09 | 1,260 | 1,290 | 1,240 | 1,250 | 163,000 |
| 1990/03/08 | 1,240 | 1,280 | 1,240 | 1,250 | 45,000 |
| 1990/03/07 | 1,230 | 1,290 | 1,220 | 1,290 | 152,000 |
| 1990/03/06 | 1,250 | 1,260 | 1,250 | 1,250 | 46,000 |
| 1990/03/05 | 1,280 | 1,280 | 1,250 | 1,260 | 33,000 |
| 1990/03/02 | 1,260 | 1,270 | 1,260 | 1,260 | 55,000 |
| 1990/03/01 | 1,300 | 1,300 | 1,260 | 1,270 | 67,000 |
| 1990/02/28 | 1,310 | 1,330 | 1,310 | 1,310 | 78,000 |
| 1990/02/27 | 1,200 | 1,260 | 1,200 | 1,250 | 118,000 |
| 1990/02/26 | 1,290 | 1,290 | 1,170 | 1,170 | 156,000 |
| 1990/02/23 | 1,290 | 1,300 | 1,270 | 1,300 | 100,000 |
| 1990/02/22 | 1,340 | 1,340 | 1,300 | 1,310 | 133,000 |
| 1990/02/21 | 1,330 | 1,350 | 1,320 | 1,320 | 22,000 |
| 1990/02/20 | 1,330 | 1,350 | 1,300 | 1,330 | 38,000 |
| 1990/02/19 | 1,390 | 1,390 | 1,330 | 1,330 | 79,000 |
| 1990/02/16 | 1,370 | 1,370 | 1,350 | 1,370 | 74,000 |
| 1990/02/15 | 1,370 | 1,370 | 1,350 | 1,370 | 102,000 |
| 1990/02/14 | 1,350 | 1,360 | 1,340 | 1,350 | 61,000 |
| 1990/02/13 | 1,360 | 1,380 | 1,340 | 1,340 | 118,000 |
| 1990/02/09 | 1,370 | 1,380 | 1,360 | 1,360 | 36,000 |
| 1990/02/08 | 1,390 | 1,390 | 1,360 | 1,390 | 24,000 |
| 1990/02/07 | 1,370 | 1,400 | 1,370 | 1,400 | 114,000 |
| 1990/02/06 | 1,360 | 1,380 | 1,360 | 1,370 | 82,000 |
| 1990/02/05 | 1,360 | 1,360 | 1,350 | 1,360 | 36,000 |
| 1990/02/02 | 1,320 | 1,360 | 1,320 | 1,350 | 55,000 |
| 1990/02/01 | 1,330 | 1,340 | 1,310 | 1,310 | 55,000 |
| 1990/01/31 | 1,330 | 1,340 | 1,300 | 1,310 | 114,000 |
| 1990/01/30 | 1,340 | 1,340 | 1,310 | 1,310 | 55,000 |
| 1990/01/29 | 1,350 | 1,350 | 1,310 | 1,340 | 43,000 |
| 1990/01/26 | 1,320 | 1,320 | 1,300 | 1,310 | 31,000 |
| 1990/01/25 | 1,350 | 1,360 | 1,320 | 1,320 | 29,000 |
| 1990/01/24 | 1,370 | 1,400 | 1,350 | 1,360 | 65,000 |
| 1990/01/23 | 1,390 | 1,400 | 1,340 | 1,370 | 80,000 |
| 1990/01/22 | 1,300 | 1,410 | 1,280 | 1,410 | 120,000 |
| 1990/01/19 | 1,270 | 1,280 | 1,250 | 1,260 | 153,000 |
| 1990/01/18 | 1,280 | 1,280 | 1,250 | 1,280 | 118,000 |
| 1990/01/17 | 1,290 | 1,310 | 1,280 | 1,280 | 88,000 |
| 1990/01/16 | 1,330 | 1,340 | 1,270 | 1,270 | 104,000 |
| 1990/01/12 | 1,340 | 1,350 | 1,330 | 1,340 | 93,000 |
| 1990/01/11 | 1,350 | 1,360 | 1,340 | 1,360 | 100,000 |
| 1990/01/10 | 1,360 | 1,360 | 1,340 | 1,350 | 82,000 |
| 1990/01/09 | 1,370 | 1,390 | 1,350 | 1,350 | 79,000 |
| 1990/01/08 | 1,360 | 1,400 | 1,360 | 1,370 | 64,000 |
| 1990/01/05 | 1,390 | 1,410 | 1,360 | 1,380 | 80,000 |
| 1990/01/04 | 1,410 | 1,420 | 1,400 | 1,410 | 30,000 |