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 |
|---|---|---|---|---|---|
| 1995/12/29 | 494 | 495 | 490 | 492 | 9,000 |
| 1995/12/28 | 509 | 509 | 495 | 495 | 103,000 |
| 1995/12/27 | 481 | 510 | 481 | 509 | 160,000 |
| 1995/12/26 | 476 | 481 | 475 | 480 | 41,000 |
| 1995/12/25 | 475 | 481 | 475 | 481 | 30,000 |
| 1995/12/22 | 480 | 486 | 476 | 481 | 47,000 |
| 1995/12/21 | 475 | 482 | 475 | 476 | 52,000 |
| 1995/12/20 | 476 | 485 | 475 | 476 | 38,000 |
| 1995/12/19 | 479 | 480 | 475 | 475 | 46,000 |
| 1995/12/18 | 489 | 508 | 486 | 486 | 147,000 |
| 1995/12/15 | 475 | 482 | 475 | 476 | 24,000 |
| 1995/12/14 | 478 | 485 | 473 | 474 | 60,000 |
| 1995/12/13 | 473 | 480 | 472 | 473 | 56,000 |
| 1995/12/12 | 480 | 481 | 471 | 471 | 22,000 |
| 1995/12/11 | 471 | 483 | 471 | 472 | 44,000 |
| 1995/12/08 | 472 | 479 | 470 | 470 | 87,000 |
| 1995/12/07 | 470 | 487 | 470 | 487 | 115,000 |
| 1995/12/06 | 463 | 472 | 463 | 465 | 62,000 |
| 1995/12/05 | 487 | 487 | 470 | 472 | 61,000 |
| 1995/12/04 | 476 | 490 | 476 | 488 | 64,000 |
| 1995/12/01 | 495 | 500 | 480 | 484 | 139,000 |
| 1995/11/30 | 497 | 508 | 494 | 495 | 480,000 |
| 1995/11/29 | 490 | 493 | 467 | 467 | 337,000 |
| 1995/11/28 | 489 | 498 | 460 | 470 | 475,000 |
| 1995/11/27 | 427 | 429 | 425 | 429 | 21,000 |
| 1995/11/24 | 425 | 427 | 420 | 427 | 29,000 |
| 1995/11/22 | 422 | 422 | 420 | 420 | 23,000 |
| 1995/11/21 | 420 | 427 | 420 | 420 | 23,000 |
| 1995/11/20 | 427 | 427 | 420 | 420 | 18,000 |
| 1995/11/17 | 412 | 428 | 412 | 428 | 35,000 |
| 1995/11/16 | 419 | 419 | 411 | 411 | 8,000 |
| 1995/11/15 | 419 | 430 | 419 | 421 | 31,000 |
| 1995/11/14 | 430 | 430 | 420 | 420 | 36,000 |
| 1995/11/13 | 430 | 431 | 430 | 430 | 12,000 |
| 1995/11/10 | 435 | 435 | 431 | 431 | 27,000 |
| 1995/11/09 | 436 | 437 | 435 | 435 | 14,000 |
| 1995/11/08 | 435 | 441 | 435 | 441 | 64,000 |
| 1995/11/07 | 433 | 435 | 430 | 435 | 39,000 |
| 1995/11/06 | 445 | 445 | 440 | 445 | 81,000 |
| 1995/11/02 | 430 | 449 | 430 | 448 | 123,000 |
| 1995/11/01 | 436 | 436 | 431 | 431 | 36,000 |
| 1995/10/31 | 445 | 445 | 436 | 436 | 16,000 |
| 1995/10/30 | 437 | 437 | 436 | 436 | 7,000 |
| 1995/10/27 | 445 | 445 | 437 | 437 | 47,000 |
| 1995/10/26 | 445 | 449 | 445 | 448 | 43,000 |
| 1995/10/25 | 441 | 445 | 440 | 441 | 17,000 |
| 1995/10/24 | 446 | 446 | 437 | 437 | 51,000 |
| 1995/10/23 | 445 | 449 | 440 | 449 | 33,000 |
| 1995/10/20 | 420 | 450 | 419 | 450 | 108,000 |
| 1995/10/19 | 416 | 420 | 416 | 420 | 27,000 |
| 1995/10/18 | 409 | 419 | 409 | 419 | 13,000 |
| 1995/10/17 | 407 | 409 | 407 | 409 | 12,000 |
| 1995/10/16 | 404 | 406 | 404 | 406 | 11,000 |
| 1995/10/13 | 404 | 405 | 404 | 404 | 20,000 |
| 1995/10/12 | 406 | 407 | 405 | 405 | 12,000 |
| 1995/10/11 | 406 | 407 | 405 | 407 | 8,000 |
| 1995/10/09 | 410 | 410 | 405 | 405 | 14,000 |
| 1995/10/06 | 415 | 415 | 410 | 410 | 19,000 |
| 1995/10/05 | 419 | 419 | 412 | 412 | 6,000 |
| 1995/10/04 | 410 | 420 | 410 | 420 | 10,000 |
| 1995/10/03 | 414 | 414 | 404 | 404 | 11,000 |
| 1995/10/02 | 401 | 402 | 398 | 399 | 59,000 |
| 1995/09/29 | 420 | 420 | 404 | 406 | 37,000 |
| 1995/09/28 | 426 | 426 | 421 | 421 | 9,000 |
| 1995/09/27 | 423 | 429 | 421 | 429 | 19,000 |
| 1995/09/26 | 421 | 421 | 420 | 421 | 5,000 |
| 1995/09/25 | 431 | 431 | 420 | 420 | 15,000 |
| 1995/09/22 | 431 | 431 | 431 | 431 | 8,000 |
| 1995/09/21 | 442 | 442 | 436 | 436 | 22,000 |
| 1995/09/20 | 440 | 444 | 439 | 442 | 29,000 |
| 1995/09/19 | 439 | 439 | 439 | 439 | 3,000 |
| 1995/09/18 | 448 | 454 | 447 | 447 | 32,000 |
| 1995/09/14 | 446 | 446 | 441 | 445 | 14,000 |
| 1995/09/13 | 440 | 445 | 440 | 445 | 28,000 |
| 1995/09/12 | 445 | 445 | 440 | 440 | 20,000 |
| 1995/09/11 | 445 | 450 | 434 | 449 | 17,000 |
| 1995/09/08 | 450 | 450 | 440 | 440 | 79,000 |
| 1995/09/07 | 438 | 439 | 438 | 439 | 18,000 |
| 1995/09/06 | 430 | 439 | 430 | 439 | 24,000 |
| 1995/09/05 | 429 | 430 | 427 | 430 | 13,000 |
| 1995/09/04 | 430 | 430 | 425 | 427 | 10,000 |
| 1995/09/01 | 440 | 440 | 430 | 430 | 39,000 |
| 1995/08/31 | 432 | 440 | 432 | 435 | 33,000 |
| 1995/08/30 | 449 | 449 | 435 | 435 | 17,000 |
| 1995/08/29 | 452 | 453 | 435 | 450 | 135,000 |
| 1995/08/28 | 420 | 455 | 420 | 455 | 12,000 |
| 1995/08/25 | 433 | 435 | 424 | 424 | 27,000 |
| 1995/08/24 | 432 | 439 | 429 | 429 | 19,000 |
| 1995/08/23 | 444 | 444 | 442 | 442 | 27,000 |
| 1995/08/22 | 440 | 450 | 440 | 447 | 42,000 |
| 1995/08/21 | 444 | 444 | 440 | 440 | 10,000 |
| 1995/08/18 | 445 | 445 | 440 | 440 | 16,000 |
| 1995/08/17 | 447 | 450 | 444 | 450 | 75,000 |
| 1995/08/16 | 441 | 450 | 440 | 449 | 71,000 |
| 1995/08/15 | 428 | 439 | 428 | 438 | 33,000 |
| 1995/08/14 | 429 | 429 | 429 | 429 | 10,000 |
| 1995/08/11 | 410 | 410 | 407 | 410 | 15,000 |
| 1995/08/10 | 416 | 416 | 405 | 405 | 11,000 |
| 1995/08/09 | 420 | 426 | 415 | 416 | 24,000 |
| 1995/08/08 | 403 | 412 | 403 | 412 | 19,000 |
| 1995/08/07 | 410 | 410 | 403 | 403 | 20,000 |
| 1995/08/04 | 413 | 413 | 410 | 410 | 18,000 |
| 1995/08/03 | 411 | 420 | 411 | 413 | 29,000 |
| 1995/08/02 | 411 | 420 | 410 | 410 | 18,000 |
| 1995/08/01 | 420 | 420 | 410 | 410 | 23,000 |
| 1995/07/31 | 430 | 430 | 420 | 420 | 34,000 |
| 1995/07/28 | 415 | 425 | 415 | 420 | 16,000 |
| 1995/07/27 | 419 | 421 | 412 | 415 | 20,000 |
| 1995/07/26 | 444 | 444 | 429 | 429 | 35,000 |
| 1995/07/25 | 430 | 450 | 423 | 444 | 67,000 |
| 1995/07/24 | 423 | 425 | 414 | 423 | 35,000 |
| 1995/07/21 | 413 | 420 | 413 | 414 | 29,000 |
| 1995/07/20 | 420 | 420 | 410 | 411 | 10,000 |
| 1995/07/19 | 413 | 413 | 403 | 406 | 18,000 |
| 1995/07/18 | 444 | 444 | 420 | 423 | 14,000 |
| 1995/07/17 | 425 | 445 | 425 | 445 | 15,000 |
| 1995/07/14 | 428 | 432 | 425 | 425 | 18,000 |
| 1995/07/13 | 450 | 450 | 430 | 431 | 53,000 |
| 1995/07/12 | 455 | 458 | 446 | 450 | 149,000 |
| 1995/07/11 | 417 | 434 | 406 | 434 | 115,000 |
| 1995/07/10 | 401 | 413 | 401 | 412 | 71,000 |
| 1995/07/07 | 370 | 390 | 370 | 390 | 54,000 |
| 1995/07/06 | 350 | 361 | 350 | 360 | 11,000 |
| 1995/07/05 | 345 | 350 | 345 | 350 | 17,000 |
| 1995/07/04 | 348 | 355 | 348 | 352 | 9,000 |
| 1995/07/03 | 350 | 355 | 348 | 348 | 29,000 |
| 1995/06/30 | 353 | 363 | 353 | 359 | 25,000 |
| 1995/06/29 | 345 | 350 | 345 | 348 | 26,000 |
| 1995/06/28 | 346 | 346 | 340 | 343 | 40,000 |
| 1995/06/27 | 346 | 351 | 346 | 346 | 3,000 |
| 1995/06/26 | 345 | 350 | 343 | 346 | 22,000 |
| 1995/06/23 | 340 | 342 | 340 | 342 | 4,000 |
| 1995/06/22 | 340 | 346 | 340 | 342 | 18,000 |
| 1995/06/21 | 340 | 346 | 340 | 341 | 25,000 |
| 1995/06/20 | 348 | 348 | 345 | 345 | 11,000 |
| 1995/06/19 | 350 | 350 | 345 | 350 | 17,000 |
| 1995/06/16 | 345 | 351 | 345 | 350 | 28,000 |
| 1995/06/15 | 349 | 350 | 346 | 350 | 14,000 |
| 1995/06/14 | 345 | 350 | 340 | 348 | 26,000 |
| 1995/06/13 | 345 | 360 | 345 | 346 | 23,000 |
| 1995/06/12 | 365 | 369 | 360 | 360 | 25,000 |
| 1995/06/09 | 376 | 377 | 375 | 375 | 36,000 |
| 1995/06/08 | 376 | 376 | 375 | 376 | 21,000 |
| 1995/06/07 | 375 | 376 | 375 | 376 | 26,000 |
| 1995/06/06 | 380 | 380 | 375 | 375 | 12,000 |
| 1995/06/05 | 388 | 388 | 380 | 380 | 6,000 |
| 1995/06/02 | 388 | 388 | 387 | 388 | 7,000 |
| 1995/06/01 | 387 | 387 | 379 | 387 | 24,000 |
| 1995/05/31 | 398 | 398 | 388 | 388 | 20,000 |
| 1995/05/30 | 378 | 378 | 378 | 378 | 5,000 |
| 1995/05/29 | 376 | 380 | 375 | 375 | 38,000 |
| 1995/05/26 | 375 | 384 | 375 | 375 | 33,000 |
| 1995/05/25 | 382 | 382 | 365 | 375 | 38,000 |
| 1995/05/24 | 390 | 390 | 381 | 381 | 15,000 |
| 1995/05/23 | 394 | 394 | 385 | 385 | 39,000 |
| 1995/05/22 | 400 | 400 | 395 | 395 | 6,000 |
| 1995/05/19 | 390 | 400 | 387 | 400 | 27,000 |
| 1995/05/18 | 396 | 396 | 390 | 390 | 19,000 |
| 1995/05/17 | 385 | 399 | 385 | 395 | 20,000 |
| 1995/05/16 | 408 | 408 | 390 | 390 | 37,000 |
| 1995/05/15 | 411 | 411 | 408 | 408 | 7,000 |
| 1995/05/12 | 406 | 409 | 406 | 408 | 21,000 |
| 1995/05/11 | 421 | 421 | 416 | 416 | 45,000 |
| 1995/05/10 | 421 | 423 | 421 | 423 | 11,000 |
| 1995/05/09 | 421 | 422 | 421 | 421 | 30,000 |
| 1995/05/08 | 427 | 427 | 426 | 427 | 7,000 |
| 1995/05/02 | 440 | 440 | 425 | 427 | 42,000 |
| 1995/05/01 | 426 | 430 | 420 | 420 | 11,000 |
| 1995/04/28 | 449 | 449 | 425 | 425 | 15,000 |
| 1995/04/27 | 449 | 449 | 444 | 444 | 2,000 |
| 1995/04/26 | 431 | 445 | 431 | 440 | 13,000 |
| 1995/04/25 | 443 | 443 | 430 | 430 | 8,000 |
| 1995/04/24 | 431 | 431 | 426 | 428 | 16,000 |
| 1995/04/21 | 425 | 439 | 425 | 436 | 21,000 |
| 1995/04/20 | 444 | 444 | 434 | 434 | 16,000 |
| 1995/04/19 | 417 | 430 | 417 | 429 | 6,000 |
| 1995/04/18 | 434 | 434 | 415 | 415 | 7,000 |
| 1995/04/17 | 420 | 424 | 410 | 424 | 5,000 |
| 1995/04/14 | 420 | 421 | 420 | 420 | 15,000 |
| 1995/04/13 | 429 | 429 | 420 | 420 | 12,000 |
| 1995/04/12 | 420 | 420 | 411 | 420 | 28,000 |
| 1995/04/11 | 405 | 415 | 405 | 415 | 40,000 |
| 1995/04/10 | 411 | 419 | 411 | 415 | 15,000 |
| 1995/04/07 | 416 | 417 | 415 | 415 | 16,000 |
| 1995/04/06 | 415 | 421 | 415 | 421 | 14,000 |
| 1995/04/05 | 426 | 426 | 417 | 417 | 15,000 |
| 1995/04/04 | 421 | 422 | 415 | 422 | 25,000 |
| 1995/04/03 | 430 | 430 | 425 | 426 | 26,000 |
| 1995/03/31 | 445 | 445 | 430 | 430 | 23,000 |
| 1995/03/30 | 439 | 439 | 430 | 430 | 6,000 |
| 1995/03/29 | 440 | 440 | 435 | 440 | 12,000 |
| 1995/03/28 | 420 | 430 | 420 | 430 | 26,000 |
| 1995/03/27 | 425 | 435 | 425 | 435 | 25,000 |
| 1995/03/24 | 425 | 425 | 415 | 425 | 46,000 |
| 1995/03/23 | 431 | 431 | 425 | 425 | 10,000 |
| 1995/03/22 | 440 | 440 | 430 | 430 | 15,000 |
| 1995/03/20 | 438 | 445 | 438 | 440 | 19,000 |
| 1995/03/17 | 455 | 455 | 440 | 440 | 24,000 |
| 1995/03/16 | 453 | 453 | 450 | 450 | 13,000 |
| 1995/03/15 | 450 | 458 | 450 | 458 | 11,000 |
| 1995/03/14 | 450 | 455 | 450 | 450 | 17,000 |
| 1995/03/13 | 455 | 455 | 447 | 450 | 38,000 |
| 1995/03/10 | 465 | 465 | 460 | 460 | 48,000 |
| 1995/03/09 | 471 | 471 | 465 | 465 | 15,000 |
| 1995/03/08 | 466 | 470 | 465 | 470 | 8,000 |
| 1995/03/07 | 470 | 475 | 465 | 465 | 21,000 |
| 1995/03/06 | 468 | 470 | 468 | 470 | 2,000 |
| 1995/03/03 | 470 | 473 | 470 | 473 | 3,000 |
| 1995/03/02 | 465 | 470 | 465 | 465 | 28,000 |
| 1995/03/01 | 483 | 483 | 465 | 465 | 24,000 |
| 1995/02/28 | 484 | 484 | 480 | 480 | 40,000 |
| 1995/02/27 | 470 | 471 | 459 | 466 | 45,000 |
| 1995/02/24 | 486 | 486 | 471 | 471 | 14,000 |
| 1995/02/23 | 472 | 480 | 470 | 480 | 26,000 |
| 1995/02/22 | 482 | 482 | 472 | 472 | 15,000 |
| 1995/02/21 | 485 | 485 | 480 | 481 | 13,000 |
| 1995/02/20 | 485 | 485 | 485 | 485 | 3,000 |
| 1995/02/17 | 471 | 480 | 471 | 480 | 31,000 |
| 1995/02/16 | 480 | 483 | 477 | 478 | 29,000 |
| 1995/02/15 | 480 | 489 | 480 | 480 | 17,000 |
| 1995/02/14 | 480 | 485 | 480 | 485 | 11,000 |
| 1995/02/13 | 480 | 485 | 480 | 480 | 15,000 |
| 1995/02/10 | 480 | 485 | 480 | 480 | 42,000 |
| 1995/02/09 | 490 | 490 | 480 | 480 | 20,000 |
| 1995/02/08 | 492 | 493 | 486 | 490 | 23,000 |
| 1995/02/06 | 494 | 494 | 486 | 493 | 23,000 |
| 1995/02/03 | 490 | 494 | 489 | 494 | 23,000 |
| 1995/02/02 | 501 | 501 | 491 | 491 | 79,000 |
| 1995/02/01 | 520 | 520 | 507 | 507 | 30,000 |
| 1995/01/31 | 530 | 530 | 520 | 520 | 60,000 |
| 1995/01/30 | 485 | 505 | 483 | 503 | 47,000 |
| 1995/01/27 | 497 | 497 | 485 | 485 | 40,000 |
| 1995/01/26 | 490 | 491 | 486 | 487 | 34,000 |
| 1995/01/25 | 491 | 500 | 491 | 495 | 32,000 |
| 1995/01/24 | 470 | 482 | 465 | 481 | 22,000 |
| 1995/01/23 | 487 | 490 | 475 | 475 | 34,000 |
| 1995/01/20 | 491 | 496 | 490 | 490 | 37,000 |
| 1995/01/19 | 495 | 500 | 492 | 497 | 29,000 |
| 1995/01/18 | 495 | 505 | 495 | 505 | 32,000 |
| 1995/01/17 | 501 | 510 | 495 | 495 | 41,000 |
| 1995/01/13 | 501 | 510 | 501 | 510 | 34,000 |
| 1995/01/12 | 514 | 514 | 505 | 505 | 17,000 |
| 1995/01/11 | 515 | 520 | 515 | 515 | 6,000 |
| 1995/01/10 | 515 | 515 | 510 | 510 | 33,000 |
| 1995/01/09 | 523 | 523 | 513 | 520 | 6,000 |
| 1995/01/06 | 520 | 520 | 513 | 513 | 26,000 |
| 1995/01/05 | 520 | 530 | 520 | 530 | 48,000 |
| 1995/01/04 | 521 | 522 | 521 | 522 | 6,000 |