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 |
---|---|---|---|---|---|
1991/12/30 | 700 | 720 | 700 | 720 | 51,000 |
1991/12/27 | 695 | 705 | 695 | 700 | 29,000 |
1991/12/26 | 700 | 700 | 693 | 693 | 32,000 |
1991/12/25 | 692 | 700 | 690 | 700 | 26,000 |
1991/12/24 | 701 | 701 | 690 | 692 | 47,000 |
1991/12/20 | 715 | 715 | 680 | 680 | 44,000 |
1991/12/19 | 732 | 742 | 722 | 722 | 29,000 |
1991/12/18 | 730 | 730 | 721 | 722 | 12,000 |
1991/12/17 | 748 | 748 | 730 | 730 | 14,000 |
1991/12/16 | 758 | 758 | 748 | 748 | 11,000 |
1991/12/13 | 727 | 758 | 721 | 748 | 21,000 |
1991/12/12 | 703 | 720 | 703 | 720 | 27,000 |
1991/12/11 | 725 | 725 | 700 | 703 | 72,000 |
1991/12/10 | 724 | 725 | 724 | 725 | 9,000 |
1991/12/09 | 743 | 743 | 720 | 722 | 9,000 |
1991/12/06 | 741 | 743 | 741 | 743 | 4,000 |
1991/12/05 | 755 | 755 | 745 | 745 | 9,000 |
1991/12/04 | 731 | 755 | 731 | 755 | 7,000 |
1991/12/03 | 722 | 732 | 720 | 731 | 11,000 |
1991/12/02 | 755 | 755 | 720 | 720 | 23,000 |
1991/11/29 | 751 | 752 | 745 | 745 | 24,000 |
1991/11/28 | 755 | 755 | 750 | 751 | 23,000 |
1991/11/27 | 760 | 760 | 760 | 760 | 22,000 |
1991/11/26 | 750 | 751 | 750 | 750 | 15,000 |
1991/11/25 | 765 | 765 | 750 | 751 | 20,000 |
1991/11/22 | 776 | 776 | 775 | 775 | 21,000 |
1991/11/21 | 780 | 781 | 780 | 780 | 6,000 |
1991/11/20 | 785 | 785 | 780 | 780 | 19,000 |
1991/11/19 | 780 | 785 | 780 | 785 | 12,000 |
1991/11/18 | 770 | 770 | 770 | 770 | 53,000 |
1991/11/15 | 801 | 801 | 800 | 800 | 40,000 |
1991/11/14 | 803 | 803 | 800 | 800 | 20,000 |
1991/11/13 | 811 | 820 | 803 | 803 | 59,000 |
1991/11/12 | 810 | 820 | 810 | 810 | 38,000 |
1991/11/11 | 820 | 820 | 815 | 816 | 26,000 |
1991/11/08 | 836 | 838 | 835 | 835 | 60,000 |
1991/11/07 | 850 | 851 | 840 | 850 | 50,000 |
1991/11/06 | 856 | 860 | 856 | 856 | 33,000 |
1991/11/05 | 869 | 870 | 866 | 866 | 51,000 |
1991/11/01 | 855 | 869 | 853 | 869 | 122,000 |
1991/10/31 | 857 | 858 | 850 | 853 | 173,000 |
1991/10/30 | 852 | 858 | 852 | 858 | 14,000 |
1991/10/29 | 850 | 859 | 850 | 859 | 41,000 |
1991/10/28 | 852 | 859 | 846 | 850 | 79,000 |
1991/10/25 | 840 | 850 | 840 | 846 | 49,000 |
1991/10/24 | 859 | 859 | 845 | 846 | 93,000 |
1991/10/23 | 821 | 860 | 821 | 860 | 141,000 |
1991/10/22 | 830 | 830 | 821 | 830 | 34,000 |
1991/10/21 | 810 | 820 | 805 | 820 | 39,000 |
1991/10/18 | 820 | 835 | 820 | 835 | 29,000 |
1991/10/17 | 801 | 835 | 801 | 835 | 37,000 |
1991/10/16 | 810 | 820 | 800 | 810 | 66,000 |
1991/10/15 | 810 | 810 | 797 | 801 | 131,000 |
1991/10/14 | 820 | 830 | 820 | 820 | 53,000 |
1991/10/11 | 853 | 854 | 827 | 830 | 48,000 |
1991/10/09 | 876 | 876 | 854 | 854 | 78,000 |
1991/10/08 | 880 | 890 | 876 | 876 | 77,000 |
1991/10/07 | 882 | 885 | 861 | 882 | 129,000 |
1991/10/04 | 881 | 882 | 871 | 872 | 152,000 |
1991/10/03 | 896 | 899 | 881 | 887 | 203,000 |
1991/10/02 | 859 | 910 | 859 | 899 | 615,000 |
1991/10/01 | 838 | 868 | 830 | 856 | 610,000 |
1991/09/30 | 780 | 820 | 780 | 818 | 1,003,000 |
1991/09/27 | 760 | 770 | 755 | 765 | 52,000 |
1991/09/26 | 750 | 750 | 735 | 735 | 109,000 |
1991/09/25 | 731 | 737 | 731 | 735 | 68,000 |
1991/09/24 | 735 | 740 | 728 | 730 | 52,000 |
1991/09/20 | 750 | 750 | 735 | 735 | 35,000 |
1991/09/19 | 731 | 765 | 731 | 750 | 29,000 |
1991/09/18 | 751 | 751 | 740 | 741 | 38,000 |
1991/09/17 | 745 | 750 | 744 | 750 | 33,000 |
1991/09/13 | 708 | 725 | 708 | 725 | 81,000 |
1991/09/12 | 715 | 715 | 706 | 715 | 37,000 |
1991/09/11 | 720 | 720 | 705 | 705 | 27,000 |
1991/09/10 | 740 | 740 | 720 | 720 | 25,000 |
1991/09/09 | 752 | 752 | 740 | 740 | 14,000 |
1991/09/06 | 720 | 750 | 720 | 742 | 109,000 |
1991/09/05 | 719 | 730 | 718 | 730 | 27,000 |
1991/09/04 | 706 | 719 | 706 | 718 | 100,000 |
1991/09/03 | 705 | 705 | 705 | 705 | 25,000 |
1991/09/02 | 720 | 720 | 706 | 720 | 17,000 |
1991/08/30 | 713 | 715 | 705 | 705 | 16,000 |
1991/08/29 | 700 | 710 | 700 | 705 | 10,000 |
1991/08/28 | 680 | 690 | 675 | 690 | 63,000 |
1991/08/27 | 680 | 680 | 670 | 680 | 65,000 |
1991/08/26 | 715 | 715 | 680 | 680 | 44,000 |
1991/08/23 | 735 | 735 | 715 | 715 | 18,000 |
1991/08/22 | 730 | 742 | 730 | 736 | 58,000 |
1991/08/21 | 681 | 711 | 681 | 704 | 35,000 |
1991/08/20 | 690 | 695 | 661 | 680 | 80,000 |
1991/08/19 | 710 | 729 | 680 | 690 | 70,000 |
1991/08/16 | 768 | 768 | 726 | 726 | 11,000 |
1991/08/15 | 770 | 770 | 760 | 760 | 52,000 |
1991/08/14 | 736 | 760 | 736 | 760 | 29,000 |
1991/08/13 | 745 | 745 | 730 | 736 | 68,000 |
1991/08/12 | 755 | 755 | 730 | 755 | 26,000 |
1991/08/09 | 770 | 770 | 760 | 760 | 11,000 |
1991/08/08 | 786 | 801 | 770 | 770 | 30,000 |
1991/08/07 | 806 | 806 | 786 | 786 | 26,000 |
1991/08/06 | 785 | 795 | 785 | 786 | 13,000 |
1991/08/05 | 814 | 814 | 804 | 804 | 100,000 |
1991/08/02 | 811 | 814 | 810 | 814 | 12,000 |
1991/08/01 | 818 | 820 | 810 | 810 | 35,000 |
1991/07/31 | 820 | 820 | 811 | 818 | 51,000 |
1991/07/30 | 819 | 820 | 815 | 815 | 12,000 |
1991/07/29 | 810 | 810 | 800 | 800 | 19,000 |
1991/07/26 | 800 | 800 | 800 | 800 | 7,000 |
1991/07/25 | 798 | 800 | 795 | 799 | 13,000 |
1991/07/24 | 780 | 790 | 780 | 790 | 29,000 |
1991/07/23 | 790 | 790 | 780 | 780 | 23,000 |
1991/07/22 | 795 | 797 | 785 | 790 | 24,000 |
1991/07/19 | 800 | 804 | 795 | 795 | 20,000 |
1991/07/18 | 813 | 813 | 795 | 795 | 73,000 |
1991/07/17 | 805 | 809 | 805 | 805 | 71,000 |
1991/07/16 | 815 | 815 | 805 | 805 | 25,000 |
1991/07/15 | 805 | 810 | 805 | 805 | 62,000 |
1991/07/12 | 788 | 800 | 788 | 790 | 13,000 |
1991/07/11 | 785 | 785 | 785 | 785 | 13,000 |
1991/07/10 | 775 | 785 | 775 | 785 | 24,000 |
1991/07/09 | 766 | 766 | 740 | 765 | 64,000 |
1991/07/08 | 790 | 796 | 786 | 786 | 41,000 |
1991/07/05 | 786 | 796 | 785 | 786 | 28,000 |
1991/07/04 | 776 | 785 | 776 | 785 | 14,000 |
1991/07/03 | 819 | 819 | 795 | 795 | 45,000 |
1991/07/02 | 836 | 840 | 825 | 825 | 38,000 |
1991/07/01 | 820 | 828 | 816 | 826 | 61,000 |
1991/06/28 | 794 | 815 | 794 | 803 | 131,000 |
1991/06/27 | 784 | 788 | 775 | 784 | 103,000 |
1991/06/26 | 755 | 786 | 755 | 768 | 120,000 |
1991/06/25 | 752 | 761 | 740 | 745 | 116,000 |
1991/06/24 | 770 | 788 | 750 | 750 | 75,000 |
1991/06/21 | 769 | 770 | 749 | 750 | 163,000 |
1991/06/20 | 771 | 771 | 740 | 750 | 138,000 |
1991/06/19 | 803 | 803 | 770 | 770 | 54,000 |
1991/06/18 | 805 | 805 | 800 | 800 | 46,000 |
1991/06/17 | 805 | 813 | 798 | 800 | 96,000 |
1991/06/14 | 801 | 810 | 800 | 800 | 109,000 |
1991/06/13 | 802 | 802 | 800 | 800 | 10,000 |
1991/06/12 | 821 | 821 | 800 | 800 | 42,000 |
1991/06/11 | 835 | 837 | 811 | 811 | 36,000 |
1991/06/10 | 859 | 859 | 841 | 845 | 14,000 |
1991/06/07 | 871 | 871 | 851 | 851 | 27,000 |
1991/06/06 | 879 | 879 | 870 | 871 | 9,000 |
1991/06/05 | 883 | 883 | 870 | 870 | 23,000 |
1991/06/04 | 880 | 882 | 874 | 875 | 21,000 |
1991/06/03 | 885 | 885 | 880 | 880 | 19,000 |
1991/05/31 | 885 | 885 | 870 | 880 | 21,000 |
1991/05/30 | 879 | 879 | 870 | 875 | 42,000 |
1991/05/29 | 871 | 879 | 865 | 870 | 34,000 |
1991/05/28 | 868 | 872 | 861 | 861 | 42,000 |
1991/05/27 | 861 | 865 | 855 | 859 | 50,000 |
1991/05/24 | 850 | 851 | 850 | 851 | 4,000 |
1991/05/23 | 849 | 849 | 841 | 849 | 16,000 |
1991/05/22 | 835 | 849 | 835 | 840 | 36,000 |
1991/05/21 | 835 | 836 | 833 | 834 | 22,000 |
1991/05/20 | 839 | 845 | 836 | 836 | 17,000 |
1991/05/17 | 839 | 851 | 839 | 851 | 36,000 |
1991/05/16 | 858 | 858 | 858 | 858 | 7,000 |
1991/05/15 | 881 | 881 | 868 | 868 | 14,000 |
1991/05/14 | 860 | 879 | 860 | 871 | 62,000 |
1991/05/13 | 875 | 884 | 875 | 880 | 25,000 |
1991/05/10 | 906 | 906 | 901 | 905 | 23,000 |
1991/05/09 | 900 | 907 | 894 | 901 | 28,000 |
1991/05/08 | 898 | 898 | 890 | 891 | 16,000 |
1991/05/07 | 890 | 890 | 881 | 889 | 32,000 |
1991/05/02 | 880 | 880 | 871 | 871 | 83,000 |
1991/05/01 | 865 | 875 | 856 | 870 | 128,000 |
1991/04/30 | 870 | 870 | 860 | 860 | 45,000 |
1991/04/26 | 861 | 870 | 858 | 860 | 62,000 |
1991/04/25 | 881 | 882 | 860 | 860 | 47,000 |
1991/04/24 | 891 | 891 | 881 | 881 | 95,000 |
1991/04/23 | 899 | 899 | 890 | 895 | 42,000 |
1991/04/22 | 911 | 911 | 901 | 901 | 75,000 |
1991/04/19 | 913 | 914 | 907 | 914 | 58,000 |
1991/04/18 | 921 | 922 | 912 | 913 | 134,000 |
1991/04/17 | 925 | 926 | 921 | 921 | 41,000 |
1991/04/16 | 921 | 924 | 917 | 924 | 64,000 |
1991/04/15 | 918 | 921 | 918 | 920 | 63,000 |
1991/04/12 | 916 | 917 | 907 | 917 | 40,000 |
1991/04/11 | 919 | 920 | 906 | 915 | 30,000 |
1991/04/10 | 920 | 920 | 910 | 920 | 48,000 |
1991/04/09 | 935 | 938 | 920 | 920 | 77,000 |
1991/04/08 | 940 | 940 | 935 | 935 | 19,000 |
1991/04/05 | 936 | 940 | 935 | 935 | 8,000 |
1991/04/04 | 945 | 945 | 930 | 935 | 10,000 |
1991/04/03 | 955 | 955 | 945 | 945 | 15,000 |
1991/04/02 | 939 | 939 | 930 | 935 | 10,000 |
1991/04/01 | 975 | 975 | 965 | 969 | 20,000 |
1991/03/29 | 980 | 980 | 980 | 980 | 8,000 |
1991/03/28 | 955 | 975 | 941 | 975 | 73,000 |
1991/03/27 | 956 | 969 | 946 | 946 | 73,000 |
1991/03/26 | 957 | 970 | 956 | 956 | 362,000 |
1991/03/25 | 966 | 975 | 956 | 965 | 45,000 |
1991/03/22 | 976 | 976 | 966 | 975 | 67,000 |
1991/03/20 | 969 | 970 | 966 | 966 | 102,000 |
1991/03/19 | 981 | 995 | 980 | 985 | 53,000 |
1991/03/18 | 985 | 995 | 980 | 985 | 107,000 |
1991/03/15 | 957 | 985 | 952 | 985 | 85,000 |
1991/03/14 | 952 | 952 | 950 | 952 | 77,000 |
1991/03/13 | 955 | 955 | 950 | 952 | 63,000 |
1991/03/12 | 953 | 958 | 950 | 950 | 106,000 |
1991/03/11 | 948 | 959 | 940 | 955 | 149,000 |
1991/03/08 | 906 | 928 | 906 | 928 | 114,000 |
1991/03/07 | 907 | 910 | 905 | 905 | 135,000 |
1991/03/06 | 910 | 910 | 905 | 907 | 77,000 |
1991/03/05 | 910 | 910 | 905 | 905 | 95,000 |
1991/03/04 | 901 | 914 | 901 | 910 | 97,000 |
1991/03/01 | 906 | 914 | 900 | 901 | 154,000 |
1991/02/28 | 881 | 910 | 880 | 900 | 303,000 |
1991/02/27 | 879 | 879 | 870 | 871 | 148,000 |
1991/02/26 | 879 | 880 | 877 | 879 | 101,000 |
1991/02/25 | 865 | 875 | 860 | 870 | 56,000 |
1991/02/22 | 870 | 875 | 855 | 855 | 151,000 |
1991/02/21 | 855 | 869 | 850 | 869 | 137,000 |
1991/02/20 | 880 | 890 | 865 | 875 | 112,000 |
1991/02/19 | 880 | 901 | 880 | 880 | 199,000 |
1991/02/18 | 850 | 880 | 850 | 880 | 118,000 |
1991/02/15 | 830 | 830 | 800 | 820 | 121,000 |
1991/02/14 | 835 | 845 | 825 | 835 | 172,000 |
1991/02/13 | 790 | 820 | 790 | 815 | 151,000 |
1991/02/12 | 770 | 780 | 760 | 780 | 101,000 |
1991/02/08 | 758 | 760 | 745 | 750 | 109,000 |
1991/02/07 | 741 | 758 | 741 | 758 | 80,000 |
1991/02/06 | 743 | 750 | 742 | 745 | 38,000 |
1991/02/05 | 730 | 760 | 730 | 735 | 150,000 |
1991/02/04 | 681 | 720 | 681 | 720 | 39,000 |
1991/02/01 | 691 | 692 | 678 | 681 | 31,000 |
1991/01/31 | 700 | 700 | 681 | 681 | 51,000 |
1991/01/30 | 700 | 700 | 680 | 680 | 16,000 |
1991/01/29 | 670 | 680 | 670 | 680 | 33,000 |
1991/01/28 | 680 | 680 | 670 | 670 | 24,000 |
1991/01/25 | 655 | 670 | 655 | 660 | 57,000 |
1991/01/24 | 640 | 654 | 640 | 653 | 76,000 |
1991/01/23 | 670 | 670 | 640 | 650 | 44,000 |
1991/01/22 | 680 | 695 | 670 | 680 | 72,000 |
1991/01/21 | 710 | 710 | 680 | 680 | 65,000 |
1991/01/18 | 760 | 760 | 710 | 710 | 54,000 |
1991/01/17 | 690 | 740 | 690 | 740 | 72,000 |
1991/01/16 | 740 | 740 | 700 | 700 | 44,000 |
1991/01/14 | 766 | 766 | 750 | 750 | 13,000 |
1991/01/11 | 765 | 768 | 745 | 768 | 26,000 |
1991/01/10 | 745 | 745 | 745 | 745 | 12,000 |
1991/01/09 | 740 | 780 | 740 | 770 | 38,000 |
1991/01/08 | 810 | 810 | 760 | 760 | 78,000 |
1991/01/07 | 830 | 830 | 820 | 820 | 37,000 |
1991/01/04 | 805 | 810 | 805 | 810 | 16,000 |