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 |
|---|---|---|---|---|---|
| 1996/12/30 | 461 | 467 | 460 | 460 | 13,000 |
| 1996/12/27 | 461 | 465 | 460 | 460 | 22,000 |
| 1996/12/26 | 485 | 485 | 465 | 466 | 32,000 |
| 1996/12/25 | 460 | 482 | 460 | 480 | 38,000 |
| 1996/12/24 | 466 | 466 | 460 | 460 | 141,000 |
| 1996/12/20 | 472 | 474 | 455 | 460 | 67,000 |
| 1996/12/19 | 498 | 498 | 474 | 474 | 108,000 |
| 1996/12/18 | 501 | 501 | 490 | 497 | 47,000 |
| 1996/12/17 | 501 | 505 | 501 | 505 | 18,000 |
| 1996/12/16 | 515 | 515 | 505 | 505 | 15,000 |
| 1996/12/13 | 497 | 505 | 493 | 505 | 173,000 |
| 1996/12/12 | 509 | 513 | 507 | 507 | 8,000 |
| 1996/12/11 | 515 | 515 | 506 | 515 | 15,000 |
| 1996/12/10 | 510 | 531 | 510 | 523 | 48,000 |
| 1996/12/09 | 508 | 515 | 505 | 505 | 24,000 |
| 1996/12/06 | 505 | 505 | 504 | 504 | 61,000 |
| 1996/12/05 | 506 | 507 | 503 | 503 | 47,000 |
| 1996/12/04 | 503 | 509 | 503 | 509 | 27,000 |
| 1996/12/03 | 502 | 509 | 501 | 502 | 27,000 |
| 1996/12/02 | 513 | 513 | 501 | 501 | 33,000 |
| 1996/11/29 | 505 | 508 | 496 | 503 | 115,000 |
| 1996/11/28 | 511 | 511 | 501 | 503 | 95,000 |
| 1996/11/27 | 516 | 516 | 511 | 511 | 65,000 |
| 1996/11/26 | 517 | 520 | 515 | 518 | 27,000 |
| 1996/11/25 | 517 | 531 | 517 | 517 | 38,000 |
| 1996/11/22 | 530 | 530 | 503 | 527 | 148,000 |
| 1996/11/21 | 546 | 548 | 528 | 537 | 166,000 |
| 1996/11/20 | 548 | 560 | 548 | 556 | 923,000 |
| 1996/11/19 | 521 | 545 | 521 | 545 | 454,000 |
| 1996/11/18 | 531 | 531 | 520 | 525 | 115,000 |
| 1996/11/15 | 539 | 540 | 524 | 531 | 277,000 |
| 1996/11/14 | 525 | 545 | 521 | 535 | 823,000 |
| 1996/11/13 | 514 | 528 | 514 | 520 | 434,000 |
| 1996/11/12 | 510 | 519 | 508 | 514 | 100,000 |
| 1996/11/11 | 505 | 510 | 501 | 501 | 71,000 |
| 1996/11/08 | 489 | 505 | 489 | 490 | 185,000 |
| 1996/11/07 | 495 | 495 | 489 | 489 | 118,000 |
| 1996/11/06 | 476 | 489 | 476 | 489 | 101,000 |
| 1996/11/05 | 473 | 476 | 471 | 473 | 45,000 |
| 1996/11/01 | 481 | 481 | 473 | 473 | 13,000 |
| 1996/10/31 | 480 | 480 | 475 | 476 | 76,000 |
| 1996/10/30 | 479 | 479 | 474 | 474 | 25,000 |
| 1996/10/29 | 472 | 489 | 471 | 471 | 27,000 |
| 1996/10/28 | 471 | 472 | 471 | 472 | 2,000 |
| 1996/10/25 | 478 | 480 | 478 | 480 | 27,000 |
| 1996/10/24 | 470 | 478 | 470 | 478 | 9,000 |
| 1996/10/23 | 480 | 480 | 470 | 470 | 21,000 |
| 1996/10/22 | 480 | 482 | 480 | 481 | 10,000 |
| 1996/10/21 | 493 | 493 | 481 | 482 | 29,000 |
| 1996/10/18 | 484 | 493 | 484 | 493 | 16,000 |
| 1996/10/17 | 477 | 479 | 477 | 479 | 3,000 |
| 1996/10/16 | 482 | 488 | 478 | 478 | 15,000 |
| 1996/10/15 | 476 | 480 | 476 | 480 | 30,000 |
| 1996/10/14 | 467 | 467 | 462 | 464 | 22,000 |
| 1996/10/11 | 480 | 480 | 475 | 477 | 21,000 |
| 1996/10/09 | 482 | 482 | 480 | 480 | 40,000 |
| 1996/10/08 | 490 | 490 | 485 | 485 | 20,000 |
| 1996/10/07 | 492 | 492 | 482 | 485 | 11,000 |
| 1996/10/04 | 492 | 497 | 492 | 492 | 39,000 |
| 1996/10/03 | 491 | 491 | 482 | 482 | 25,000 |
| 1996/10/02 | 500 | 500 | 490 | 495 | 43,000 |
| 1996/10/01 | 495 | 500 | 490 | 490 | 63,000 |
| 1996/09/30 | 491 | 491 | 490 | 491 | 52,000 |
| 1996/09/27 | 490 | 491 | 490 | 491 | 19,000 |
| 1996/09/26 | 489 | 491 | 489 | 490 | 22,000 |
| 1996/09/25 | 482 | 490 | 482 | 485 | 15,000 |
| 1996/09/24 | 482 | 485 | 482 | 485 | 15,000 |
| 1996/09/20 | 491 | 491 | 482 | 482 | 29,000 |
| 1996/09/19 | 491 | 491 | 483 | 488 | 49,000 |
| 1996/09/18 | 490 | 490 | 480 | 480 | 54,000 |
| 1996/09/17 | 496 | 500 | 495 | 495 | 96,000 |
| 1996/09/13 | 476 | 491 | 476 | 491 | 49,000 |
| 1996/09/12 | 486 | 495 | 485 | 486 | 29,000 |
| 1996/09/11 | 490 | 490 | 485 | 485 | 37,000 |
| 1996/09/10 | 490 | 496 | 490 | 493 | 24,000 |
| 1996/09/09 | 494 | 495 | 491 | 491 | 21,000 |
| 1996/09/06 | 500 | 500 | 490 | 494 | 37,000 |
| 1996/09/05 | 505 | 505 | 500 | 505 | 24,000 |
| 1996/09/04 | 501 | 501 | 500 | 500 | 20,000 |
| 1996/09/03 | 510 | 510 | 500 | 500 | 19,000 |
| 1996/09/02 | 496 | 501 | 496 | 500 | 20,000 |
| 1996/08/30 | 497 | 510 | 496 | 498 | 40,000 |
| 1996/08/29 | 501 | 501 | 496 | 496 | 40,000 |
| 1996/08/28 | 506 | 510 | 500 | 500 | 28,000 |
| 1996/08/27 | 499 | 503 | 499 | 500 | 37,000 |
| 1996/08/26 | 516 | 516 | 510 | 510 | 10,000 |
| 1996/08/23 | 520 | 530 | 520 | 520 | 4,000 |
| 1996/08/22 | 520 | 525 | 515 | 517 | 17,000 |
| 1996/08/21 | 519 | 534 | 519 | 530 | 47,000 |
| 1996/08/20 | 510 | 515 | 505 | 515 | 35,000 |
| 1996/08/19 | 510 | 510 | 506 | 510 | 24,000 |
| 1996/08/16 | 510 | 510 | 501 | 505 | 21,000 |
| 1996/08/15 | 500 | 505 | 499 | 505 | 15,000 |
| 1996/08/14 | 500 | 500 | 499 | 499 | 13,000 |
| 1996/08/13 | 493 | 498 | 492 | 497 | 22,000 |
| 1996/08/12 | 491 | 498 | 491 | 493 | 50,000 |
| 1996/08/09 | 505 | 505 | 493 | 500 | 52,000 |
| 1996/08/08 | 509 | 510 | 500 | 506 | 52,000 |
| 1996/08/07 | 501 | 510 | 501 | 510 | 26,000 |
| 1996/08/06 | 501 | 519 | 501 | 519 | 46,000 |
| 1996/08/05 | 515 | 515 | 510 | 510 | 17,000 |
| 1996/08/02 | 504 | 505 | 504 | 505 | 4,000 |
| 1996/08/01 | 503 | 506 | 500 | 501 | 77,000 |
| 1996/07/31 | 506 | 508 | 503 | 503 | 56,000 |
| 1996/07/30 | 514 | 514 | 508 | 508 | 56,000 |
| 1996/07/29 | 523 | 535 | 523 | 530 | 12,000 |
| 1996/07/26 | 512 | 515 | 511 | 513 | 26,000 |
| 1996/07/25 | 519 | 520 | 511 | 512 | 79,000 |
| 1996/07/24 | 535 | 535 | 521 | 521 | 29,000 |
| 1996/07/23 | 540 | 540 | 519 | 525 | 74,000 |
| 1996/07/22 | 532 | 532 | 525 | 525 | 18,000 |
| 1996/07/19 | 550 | 552 | 531 | 532 | 14,000 |
| 1996/07/18 | 545 | 552 | 543 | 552 | 34,000 |
| 1996/07/17 | 534 | 545 | 534 | 545 | 29,000 |
| 1996/07/16 | 532 | 532 | 526 | 528 | 20,000 |
| 1996/07/15 | 526 | 532 | 526 | 532 | 32,000 |
| 1996/07/12 | 539 | 539 | 526 | 530 | 29,000 |
| 1996/07/10 | 537 | 540 | 536 | 538 | 11,000 |
| 1996/07/09 | 526 | 535 | 526 | 535 | 26,000 |
| 1996/07/08 | 533 | 533 | 526 | 526 | 57,000 |
| 1996/07/05 | 535 | 535 | 533 | 533 | 19,000 |
| 1996/07/04 | 536 | 536 | 536 | 536 | 5,000 |
| 1996/07/03 | 535 | 535 | 535 | 535 | 7,000 |
| 1996/07/02 | 539 | 541 | 536 | 536 | 53,000 |
| 1996/07/01 | 543 | 554 | 535 | 535 | 76,000 |
| 1996/06/28 | 551 | 551 | 541 | 545 | 32,000 |
| 1996/06/27 | 537 | 543 | 536 | 541 | 28,000 |
| 1996/06/26 | 533 | 540 | 533 | 536 | 72,000 |
| 1996/06/25 | 541 | 543 | 533 | 535 | 61,000 |
| 1996/06/24 | 536 | 540 | 536 | 540 | 26,000 |
| 1996/06/21 | 540 | 545 | 537 | 545 | 36,000 |
| 1996/06/20 | 542 | 545 | 540 | 540 | 36,000 |
| 1996/06/19 | 553 | 554 | 541 | 546 | 18,000 |
| 1996/06/18 | 555 | 555 | 543 | 543 | 33,000 |
| 1996/06/17 | 555 | 558 | 553 | 553 | 20,000 |
| 1996/06/14 | 555 | 556 | 552 | 555 | 65,000 |
| 1996/06/13 | 540 | 555 | 540 | 555 | 28,000 |
| 1996/06/12 | 540 | 550 | 537 | 550 | 27,000 |
| 1996/06/11 | 536 | 545 | 535 | 545 | 35,000 |
| 1996/06/10 | 541 | 548 | 536 | 536 | 30,000 |
| 1996/06/07 | 546 | 546 | 541 | 541 | 26,000 |
| 1996/06/06 | 550 | 554 | 549 | 549 | 30,000 |
| 1996/06/05 | 550 | 554 | 545 | 550 | 44,000 |
| 1996/06/04 | 532 | 560 | 532 | 541 | 51,000 |
| 1996/06/03 | 565 | 570 | 520 | 520 | 90,000 |
| 1996/05/31 | 592 | 592 | 570 | 570 | 47,000 |
| 1996/05/30 | 600 | 600 | 580 | 582 | 110,000 |
| 1996/05/29 | 570 | 610 | 569 | 599 | 588,000 |
| 1996/05/28 | 555 | 568 | 550 | 568 | 41,000 |
| 1996/05/27 | 569 | 569 | 546 | 547 | 35,000 |
| 1996/05/24 | 548 | 548 | 541 | 546 | 30,000 |
| 1996/05/23 | 570 | 570 | 551 | 558 | 38,000 |
| 1996/05/22 | 569 | 571 | 555 | 556 | 44,000 |
| 1996/05/21 | 580 | 580 | 567 | 570 | 38,000 |
| 1996/05/20 | 579 | 580 | 575 | 575 | 48,000 |
| 1996/05/17 | 580 | 580 | 565 | 578 | 103,000 |
| 1996/05/16 | 569 | 580 | 569 | 578 | 144,000 |
| 1996/05/15 | 573 | 574 | 561 | 561 | 113,000 |
| 1996/05/14 | 584 | 584 | 569 | 571 | 78,000 |
| 1996/05/13 | 595 | 596 | 581 | 588 | 290,000 |
| 1996/05/10 | 569 | 580 | 567 | 575 | 158,000 |
| 1996/05/09 | 582 | 582 | 550 | 550 | 298,000 |
| 1996/05/08 | 550 | 585 | 550 | 577 | 727,000 |
| 1996/05/07 | 551 | 558 | 545 | 550 | 168,000 |
| 1996/05/02 | 531 | 548 | 530 | 548 | 106,000 |
| 1996/05/01 | 540 | 540 | 537 | 537 | 29,000 |
| 1996/04/30 | 534 | 539 | 534 | 537 | 26,000 |
| 1996/04/26 | 537 | 544 | 537 | 544 | 22,000 |
| 1996/04/25 | 542 | 545 | 536 | 542 | 27,000 |
| 1996/04/24 | 530 | 543 | 530 | 535 | 65,000 |
| 1996/04/23 | 547 | 547 | 540 | 540 | 28,000 |
| 1996/04/22 | 538 | 547 | 536 | 547 | 58,000 |
| 1996/04/19 | 548 | 548 | 541 | 541 | 54,000 |
| 1996/04/18 | 540 | 548 | 536 | 548 | 56,000 |
| 1996/04/17 | 544 | 550 | 542 | 550 | 38,000 |
| 1996/04/16 | 551 | 551 | 542 | 542 | 56,000 |
| 1996/04/15 | 558 | 563 | 541 | 541 | 213,000 |
| 1996/04/12 | 539 | 548 | 536 | 548 | 113,000 |
| 1996/04/11 | 540 | 540 | 526 | 530 | 74,000 |
| 1996/04/10 | 538 | 538 | 525 | 525 | 85,000 |
| 1996/04/09 | 540 | 540 | 535 | 535 | 38,000 |
| 1996/04/08 | 543 | 543 | 530 | 530 | 39,000 |
| 1996/04/05 | 538 | 543 | 531 | 543 | 68,000 |
| 1996/04/04 | 545 | 545 | 530 | 535 | 41,000 |
| 1996/04/03 | 555 | 555 | 533 | 543 | 168,000 |
| 1996/04/02 | 563 | 570 | 540 | 540 | 575,000 |
| 1996/04/01 | 519 | 553 | 513 | 553 | 335,000 |
| 1996/03/29 | 508 | 514 | 505 | 511 | 76,000 |
| 1996/03/28 | 507 | 507 | 500 | 500 | 71,000 |
| 1996/03/27 | 505 | 505 | 500 | 500 | 27,000 |
| 1996/03/26 | 499 | 510 | 499 | 500 | 66,000 |
| 1996/03/25 | 483 | 499 | 483 | 499 | 31,000 |
| 1996/03/22 | 486 | 493 | 486 | 493 | 10,000 |
| 1996/03/21 | 491 | 496 | 482 | 482 | 30,000 |
| 1996/03/19 | 484 | 491 | 484 | 486 | 9,000 |
| 1996/03/18 | 500 | 500 | 480 | 480 | 56,000 |
| 1996/03/15 | 483 | 491 | 482 | 490 | 180,000 |
| 1996/03/14 | 486 | 488 | 483 | 483 | 34,000 |
| 1996/03/13 | 500 | 500 | 486 | 486 | 48,000 |
| 1996/03/12 | 498 | 500 | 493 | 499 | 51,000 |
| 1996/03/11 | 488 | 488 | 488 | 488 | 51,000 |
| 1996/03/08 | 482 | 492 | 482 | 492 | 52,000 |
| 1996/03/07 | 483 | 483 | 482 | 483 | 15,000 |
| 1996/03/06 | 482 | 488 | 482 | 483 | 11,000 |
| 1996/03/05 | 483 | 488 | 483 | 483 | 35,000 |
| 1996/03/04 | 481 | 482 | 481 | 482 | 7,000 |
| 1996/03/01 | 490 | 490 | 481 | 481 | 17,000 |
| 1996/02/29 | 491 | 491 | 490 | 490 | 19,000 |
| 1996/02/28 | 482 | 492 | 482 | 492 | 14,000 |
| 1996/02/27 | 484 | 484 | 482 | 482 | 18,000 |
| 1996/02/26 | 482 | 490 | 482 | 490 | 5,000 |
| 1996/02/23 | 481 | 490 | 481 | 482 | 15,000 |
| 1996/02/22 | 485 | 485 | 480 | 480 | 19,000 |
| 1996/02/21 | 491 | 491 | 490 | 490 | 27,000 |
| 1996/02/20 | 495 | 496 | 490 | 491 | 27,000 |
| 1996/02/19 | 491 | 500 | 490 | 500 | 38,000 |
| 1996/02/16 | 500 | 505 | 490 | 490 | 66,000 |
| 1996/02/15 | 512 | 513 | 505 | 505 | 57,000 |
| 1996/02/14 | 505 | 515 | 505 | 508 | 36,000 |
| 1996/02/13 | 519 | 519 | 505 | 505 | 18,000 |
| 1996/02/09 | 524 | 524 | 501 | 501 | 21,000 |
| 1996/02/08 | 526 | 530 | 525 | 525 | 77,000 |
| 1996/02/07 | 531 | 533 | 520 | 520 | 234,000 |
| 1996/02/06 | 514 | 516 | 512 | 516 | 63,000 |
| 1996/02/05 | 516 | 516 | 513 | 514 | 87,000 |
| 1996/02/02 | 516 | 516 | 508 | 511 | 104,000 |
| 1996/02/01 | 520 | 523 | 506 | 514 | 148,000 |
| 1996/01/31 | 500 | 520 | 497 | 517 | 282,000 |
| 1996/01/30 | 500 | 500 | 496 | 498 | 64,000 |
| 1996/01/29 | 490 | 500 | 490 | 500 | 19,000 |
| 1996/01/26 | 482 | 482 | 481 | 482 | 8,000 |
| 1996/01/25 | 494 | 498 | 487 | 492 | 54,000 |
| 1996/01/24 | 479 | 489 | 476 | 489 | 12,000 |
| 1996/01/23 | 480 | 490 | 480 | 480 | 17,000 |
| 1996/01/22 | 479 | 485 | 479 | 480 | 30,000 |
| 1996/01/19 | 486 | 486 | 475 | 476 | 45,000 |
| 1996/01/18 | 490 | 490 | 486 | 490 | 28,000 |
| 1996/01/17 | 500 | 500 | 489 | 489 | 42,000 |
| 1996/01/16 | 500 | 500 | 491 | 491 | 25,000 |
| 1996/01/12 | 493 | 500 | 491 | 491 | 20,000 |
| 1996/01/11 | 501 | 501 | 486 | 487 | 36,000 |
| 1996/01/10 | 498 | 502 | 498 | 502 | 88,000 |
| 1996/01/09 | 493 | 504 | 493 | 502 | 76,000 |
| 1996/01/08 | 488 | 495 | 486 | 489 | 54,000 |
| 1996/01/05 | 494 | 495 | 484 | 484 | 67,000 |
| 1996/01/04 | 503 | 503 | 492 | 492 | 18,000 |