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 |
---|---|---|---|---|---|
1994/12/30 | 520 | 520 | 520 | 520 | 15,000 |
1994/12/29 | 534 | 535 | 525 | 525 | 10,000 |
1994/12/28 | 532 | 540 | 529 | 540 | 20,000 |
1994/12/27 | 525 | 540 | 525 | 531 | 40,000 |
1994/12/26 | 530 | 535 | 521 | 535 | 27,000 |
1994/12/22 | 510 | 520 | 510 | 520 | 31,000 |
1994/12/21 | 509 | 509 | 507 | 509 | 20,000 |
1994/12/20 | 510 | 520 | 510 | 520 | 35,000 |
1994/12/19 | 517 | 525 | 510 | 510 | 37,000 |
1994/12/16 | 498 | 499 | 496 | 496 | 41,000 |
1994/12/15 | 495 | 499 | 495 | 495 | 9,000 |
1994/12/14 | 495 | 495 | 490 | 495 | 29,000 |
1994/12/13 | 495 | 495 | 495 | 495 | 18,000 |
1994/12/12 | 495 | 500 | 495 | 500 | 22,000 |
1994/12/09 | 501 | 502 | 500 | 500 | 63,000 |
1994/12/08 | 505 | 510 | 505 | 510 | 48,000 |
1994/12/07 | 511 | 511 | 504 | 505 | 28,000 |
1994/12/06 | 511 | 512 | 511 | 511 | 12,000 |
1994/12/05 | 515 | 515 | 507 | 515 | 16,000 |
1994/12/02 | 505 | 506 | 505 | 505 | 36,000 |
1994/12/01 | 510 | 513 | 506 | 506 | 40,000 |
1994/11/30 | 506 | 510 | 504 | 510 | 51,000 |
1994/11/29 | 514 | 514 | 505 | 505 | 7,000 |
1994/11/28 | 500 | 515 | 500 | 510 | 17,000 |
1994/11/25 | 512 | 512 | 500 | 500 | 63,000 |
1994/11/24 | 505 | 505 | 501 | 501 | 63,000 |
1994/11/22 | 513 | 513 | 506 | 506 | 40,000 |
1994/11/21 | 512 | 513 | 508 | 512 | 15,000 |
1994/11/18 | 511 | 512 | 506 | 508 | 47,000 |
1994/11/17 | 511 | 515 | 505 | 505 | 64,000 |
1994/11/16 | 516 | 520 | 510 | 511 | 79,000 |
1994/11/15 | 520 | 520 | 516 | 516 | 52,000 |
1994/11/14 | 512 | 520 | 512 | 520 | 22,000 |
1994/11/11 | 511 | 512 | 511 | 512 | 111,000 |
1994/11/10 | 531 | 531 | 521 | 521 | 35,000 |
1994/11/09 | 540 | 540 | 521 | 521 | 35,000 |
1994/11/08 | 525 | 530 | 525 | 530 | 27,000 |
1994/11/07 | 532 | 532 | 524 | 524 | 49,000 |
1994/11/04 | 541 | 541 | 532 | 532 | 11,000 |
1994/11/02 | 536 | 540 | 531 | 531 | 15,000 |
1994/11/01 | 550 | 560 | 540 | 540 | 19,000 |
1994/10/31 | 564 | 564 | 550 | 550 | 19,000 |
1994/10/28 | 565 | 565 | 555 | 555 | 10,000 |
1994/10/27 | 556 | 556 | 550 | 555 | 10,000 |
1994/10/26 | 568 | 573 | 555 | 570 | 22,000 |
1994/10/25 | 550 | 568 | 541 | 568 | 12,000 |
1994/10/24 | 574 | 574 | 570 | 570 | 10,000 |
1994/10/21 | 565 | 574 | 564 | 569 | 37,000 |
1994/10/20 | 544 | 570 | 544 | 570 | 22,000 |
1994/10/19 | 540 | 550 | 534 | 534 | 24,000 |
1994/10/18 | 547 | 551 | 547 | 550 | 21,000 |
1994/10/17 | 536 | 550 | 536 | 550 | 16,000 |
1994/10/14 | 535 | 538 | 535 | 536 | 10,000 |
1994/10/13 | 560 | 560 | 550 | 550 | 37,000 |
1994/10/12 | 520 | 530 | 519 | 530 | 27,000 |
1994/10/11 | 520 | 520 | 519 | 519 | 22,000 |
1994/10/07 | 525 | 529 | 520 | 521 | 40,000 |
1994/10/06 | 531 | 531 | 530 | 530 | 38,000 |
1994/10/05 | 521 | 530 | 520 | 530 | 16,000 |
1994/10/04 | 532 | 533 | 530 | 530 | 57,000 |
1994/10/03 | 537 | 537 | 531 | 531 | 14,000 |
1994/09/30 | 550 | 550 | 531 | 531 | 46,000 |
1994/09/29 | 531 | 540 | 530 | 540 | 26,000 |
1994/09/28 | 530 | 549 | 530 | 548 | 92,000 |
1994/09/27 | 555 | 560 | 550 | 550 | 55,000 |
1994/09/26 | 563 | 563 | 558 | 559 | 8,000 |
1994/09/22 | 562 | 562 | 560 | 560 | 31,000 |
1994/09/21 | 571 | 571 | 561 | 570 | 29,000 |
1994/09/20 | 560 | 574 | 560 | 574 | 22,000 |
1994/09/19 | 563 | 578 | 560 | 560 | 51,000 |
1994/09/16 | 566 | 580 | 565 | 575 | 34,000 |
1994/09/14 | 562 | 580 | 562 | 565 | 21,000 |
1994/09/13 | 584 | 584 | 570 | 580 | 17,000 |
1994/09/12 | 566 | 589 | 566 | 589 | 30,000 |
1994/09/09 | 585 | 585 | 566 | 566 | 20,000 |
1994/09/08 | 571 | 580 | 565 | 565 | 69,000 |
1994/09/07 | 573 | 573 | 561 | 561 | 39,000 |
1994/09/06 | 580 | 580 | 573 | 575 | 22,000 |
1994/09/05 | 580 | 590 | 580 | 580 | 10,000 |
1994/09/02 | 590 | 590 | 581 | 590 | 28,000 |
1994/09/01 | 599 | 599 | 590 | 590 | 28,000 |
1994/08/31 | 600 | 600 | 590 | 591 | 23,000 |
1994/08/30 | 596 | 596 | 592 | 592 | 16,000 |
1994/08/29 | 599 | 600 | 596 | 596 | 14,000 |
1994/08/26 | 596 | 599 | 596 | 599 | 8,000 |
1994/08/25 | 600 | 600 | 596 | 596 | 8,000 |
1994/08/24 | 597 | 605 | 596 | 596 | 15,000 |
1994/08/23 | 600 | 600 | 596 | 596 | 7,000 |
1994/08/22 | 610 | 610 | 609 | 609 | 3,000 |
1994/08/19 | 605 | 605 | 600 | 600 | 16,000 |
1994/08/18 | 605 | 618 | 601 | 618 | 21,000 |
1994/08/17 | 598 | 598 | 595 | 595 | 10,000 |
1994/08/16 | 600 | 608 | 600 | 608 | 4,000 |
1994/08/15 | 610 | 610 | 595 | 595 | 6,000 |
1994/08/12 | 603 | 603 | 590 | 590 | 17,000 |
1994/08/11 | 617 | 617 | 604 | 613 | 44,000 |
1994/08/10 | 603 | 614 | 603 | 603 | 22,000 |
1994/08/09 | 614 | 615 | 614 | 614 | 11,000 |
1994/08/08 | 590 | 610 | 590 | 609 | 11,000 |
1994/08/05 | 615 | 615 | 600 | 600 | 10,000 |
1994/08/04 | 593 | 615 | 593 | 615 | 6,000 |
1994/08/03 | 600 | 610 | 595 | 600 | 27,000 |
1994/08/02 | 586 | 600 | 581 | 600 | 126,000 |
1994/08/01 | 610 | 610 | 586 | 586 | 9,000 |
1994/07/29 | 590 | 600 | 583 | 600 | 57,000 |
1994/07/28 | 595 | 599 | 580 | 580 | 71,000 |
1994/07/27 | 607 | 607 | 588 | 588 | 21,000 |
1994/07/26 | 620 | 620 | 601 | 606 | 19,000 |
1994/07/25 | 615 | 615 | 610 | 610 | 24,000 |
1994/07/22 | 639 | 639 | 620 | 620 | 25,000 |
1994/07/21 | 635 | 635 | 620 | 620 | 40,000 |
1994/07/20 | 638 | 640 | 620 | 621 | 23,000 |
1994/07/19 | 640 | 640 | 628 | 628 | 17,000 |
1994/07/18 | 639 | 639 | 620 | 630 | 61,000 |
1994/07/15 | 621 | 634 | 621 | 631 | 13,000 |
1994/07/14 | 630 | 640 | 622 | 640 | 29,000 |
1994/07/13 | 622 | 639 | 620 | 620 | 23,000 |
1994/07/12 | 622 | 631 | 622 | 622 | 28,000 |
1994/07/11 | 649 | 649 | 632 | 632 | 35,000 |
1994/07/08 | 639 | 647 | 639 | 640 | 42,000 |
1994/07/07 | 630 | 638 | 630 | 632 | 20,000 |
1994/07/06 | 629 | 640 | 629 | 631 | 14,000 |
1994/07/05 | 631 | 640 | 630 | 639 | 41,000 |
1994/07/04 | 627 | 630 | 622 | 625 | 35,000 |
1994/07/01 | 625 | 630 | 625 | 625 | 27,000 |
1994/06/30 | 630 | 634 | 625 | 634 | 16,000 |
1994/06/29 | 641 | 641 | 621 | 630 | 18,000 |
1994/06/28 | 640 | 648 | 639 | 648 | 37,000 |
1994/06/27 | 621 | 622 | 620 | 620 | 59,000 |
1994/06/24 | 645 | 660 | 641 | 645 | 38,000 |
1994/06/23 | 635 | 645 | 635 | 645 | 52,000 |
1994/06/22 | 625 | 645 | 625 | 645 | 56,000 |
1994/06/21 | 651 | 651 | 645 | 645 | 23,000 |
1994/06/20 | 678 | 678 | 650 | 651 | 49,000 |
1994/06/17 | 666 | 677 | 666 | 675 | 89,000 |
1994/06/16 | 654 | 669 | 654 | 669 | 37,000 |
1994/06/15 | 665 | 665 | 650 | 650 | 15,000 |
1994/06/14 | 669 | 669 | 655 | 665 | 21,000 |
1994/06/13 | 675 | 679 | 665 | 671 | 60,000 |
1994/06/10 | 645 | 665 | 645 | 665 | 154,000 |
1994/06/09 | 653 | 655 | 645 | 649 | 73,000 |
1994/06/08 | 638 | 650 | 638 | 640 | 26,000 |
1994/06/07 | 640 | 640 | 631 | 636 | 28,000 |
1994/06/06 | 660 | 660 | 640 | 640 | 45,000 |
1994/06/03 | 658 | 658 | 650 | 650 | 75,000 |
1994/06/02 | 655 | 660 | 652 | 656 | 45,000 |
1994/06/01 | 653 | 658 | 650 | 650 | 57,000 |
1994/05/31 | 660 | 663 | 655 | 660 | 64,000 |
1994/05/30 | 663 | 665 | 659 | 660 | 63,000 |
1994/05/27 | 660 | 665 | 658 | 663 | 65,000 |
1994/05/26 | 657 | 662 | 653 | 660 | 56,000 |
1994/05/25 | 652 | 660 | 652 | 660 | 48,000 |
1994/05/24 | 659 | 660 | 651 | 652 | 32,000 |
1994/05/23 | 659 | 665 | 655 | 656 | 23,000 |
1994/05/20 | 660 | 670 | 657 | 657 | 42,000 |
1994/05/19 | 670 | 670 | 652 | 665 | 51,000 |
1994/05/18 | 680 | 683 | 665 | 675 | 132,000 |
1994/05/17 | 683 | 684 | 675 | 678 | 268,000 |
1994/05/16 | 679 | 694 | 672 | 680 | 430,000 |
1994/05/13 | 641 | 670 | 641 | 670 | 415,000 |
1994/05/12 | 630 | 644 | 621 | 644 | 87,000 |
1994/05/11 | 631 | 631 | 616 | 617 | 19,000 |
1994/05/10 | 620 | 630 | 612 | 624 | 53,000 |
1994/05/09 | 618 | 627 | 615 | 620 | 35,000 |
1994/05/06 | 616 | 620 | 616 | 618 | 11,000 |
1994/05/02 | 620 | 621 | 616 | 616 | 21,000 |
1994/04/28 | 621 | 622 | 615 | 616 | 46,000 |
1994/04/27 | 625 | 626 | 616 | 616 | 76,000 |
1994/04/26 | 626 | 630 | 622 | 623 | 36,000 |
1994/04/25 | 639 | 640 | 623 | 623 | 47,000 |
1994/04/22 | 648 | 648 | 632 | 632 | 67,000 |
1994/04/21 | 649 | 649 | 638 | 638 | 109,000 |
1994/04/20 | 629 | 645 | 629 | 640 | 221,000 |
1994/04/19 | 629 | 635 | 622 | 629 | 130,000 |
1994/04/18 | 635 | 645 | 627 | 627 | 43,000 |
1994/04/15 | 626 | 640 | 626 | 635 | 21,000 |
1994/04/14 | 635 | 640 | 635 | 640 | 31,000 |
1994/04/13 | 631 | 646 | 630 | 645 | 46,000 |
1994/04/12 | 631 | 640 | 630 | 630 | 63,000 |
1994/04/11 | 635 | 635 | 630 | 630 | 13,000 |
1994/04/08 | 654 | 660 | 618 | 630 | 188,000 |
1994/04/07 | 630 | 644 | 622 | 644 | 51,000 |
1994/04/06 | 620 | 631 | 615 | 630 | 75,000 |
1994/04/05 | 618 | 630 | 612 | 630 | 29,000 |
1994/04/04 | 621 | 624 | 611 | 615 | 56,000 |
1994/04/01 | 631 | 634 | 621 | 625 | 27,000 |
1994/03/31 | 620 | 639 | 620 | 621 | 91,000 |
1994/03/30 | 630 | 635 | 621 | 628 | 111,000 |
1994/03/29 | 665 | 667 | 645 | 650 | 136,000 |
1994/03/28 | 640 | 680 | 635 | 670 | 519,000 |
1994/03/25 | 605 | 635 | 605 | 630 | 188,000 |
1994/03/24 | 620 | 620 | 610 | 615 | 33,000 |
1994/03/23 | 628 | 628 | 610 | 610 | 97,000 |
1994/03/22 | 630 | 635 | 621 | 623 | 155,000 |
1994/03/18 | 602 | 633 | 602 | 621 | 312,000 |
1994/03/17 | 609 | 610 | 590 | 597 | 80,000 |
1994/03/16 | 585 | 605 | 585 | 605 | 111,000 |
1994/03/15 | 590 | 599 | 585 | 590 | 54,000 |
1994/03/14 | 577 | 590 | 577 | 589 | 56,000 |
1994/03/11 | 576 | 576 | 570 | 571 | 76,000 |
1994/03/10 | 575 | 575 | 565 | 566 | 28,000 |
1994/03/09 | 560 | 576 | 560 | 576 | 21,000 |
1994/03/08 | 580 | 580 | 570 | 570 | 24,000 |
1994/03/07 | 584 | 584 | 572 | 577 | 25,000 |
1994/03/04 | 580 | 590 | 572 | 590 | 34,000 |
1994/03/03 | 580 | 580 | 575 | 575 | 24,000 |
1994/03/02 | 585 | 591 | 580 | 580 | 49,000 |
1994/03/01 | 599 | 599 | 590 | 590 | 51,000 |
1994/02/28 | 583 | 585 | 583 | 585 | 44,000 |
1994/02/25 | 562 | 567 | 555 | 563 | 80,000 |
1994/02/24 | 568 | 570 | 557 | 567 | 47,000 |
1994/02/23 | 570 | 570 | 555 | 555 | 39,000 |
1994/02/22 | 554 | 562 | 554 | 560 | 11,000 |
1994/02/21 | 546 | 553 | 540 | 553 | 48,000 |
1994/02/18 | 555 | 555 | 550 | 551 | 134,000 |
1994/02/17 | 578 | 578 | 555 | 555 | 47,000 |
1994/02/16 | 568 | 576 | 568 | 569 | 40,000 |
1994/02/15 | 578 | 578 | 552 | 567 | 84,000 |
1994/02/14 | 588 | 588 | 577 | 581 | 44,000 |
1994/02/10 | 590 | 599 | 586 | 588 | 31,000 |
1994/02/09 | 606 | 606 | 585 | 585 | 46,000 |
1994/02/08 | 585 | 611 | 585 | 600 | 85,000 |
1994/02/07 | 589 | 591 | 581 | 581 | 43,000 |
1994/02/04 | 583 | 596 | 572 | 589 | 22,000 |
1994/02/03 | 600 | 607 | 590 | 590 | 65,000 |
1994/02/02 | 603 | 609 | 599 | 609 | 76,000 |
1994/02/01 | 613 | 617 | 600 | 611 | 207,000 |
1994/01/31 | 609 | 609 | 600 | 603 | 129,000 |
1994/01/28 | 566 | 566 | 556 | 557 | 27,000 |
1994/01/27 | 567 | 570 | 556 | 556 | 149,000 |
1994/01/26 | 561 | 563 | 549 | 557 | 102,000 |
1994/01/25 | 551 | 555 | 541 | 554 | 100,000 |
1994/01/24 | 549 | 549 | 536 | 549 | 130,000 |
1994/01/21 | 583 | 585 | 573 | 585 | 93,000 |
1994/01/20 | 591 | 597 | 585 | 591 | 50,000 |
1994/01/19 | 582 | 604 | 580 | 601 | 99,000 |
1994/01/18 | 604 | 605 | 583 | 583 | 69,000 |
1994/01/17 | 617 | 617 | 598 | 607 | 78,000 |
1994/01/14 | 590 | 612 | 583 | 610 | 258,000 |
1994/01/13 | 589 | 610 | 589 | 592 | 692,000 |
1994/01/12 | 538 | 560 | 536 | 559 | 249,000 |
1994/01/11 | 547 | 547 | 532 | 540 | 73,000 |
1994/01/10 | 514 | 540 | 507 | 530 | 280,000 |
1994/01/07 | 507 | 517 | 507 | 514 | 57,000 |
1994/01/06 | 537 | 537 | 517 | 517 | 89,000 |
1994/01/05 | 525 | 527 | 515 | 527 | 23,000 |
1994/01/04 | 530 | 530 | 525 | 525 | 18,000 |