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 |
---|---|---|---|---|---|
1997/12/30 | 210 | 210 | 208 | 210 | 5,000 |
1997/12/29 | 211 | 212 | 206 | 210 | 35,000 |
1997/12/26 | 212 | 217 | 212 | 215 | 9,000 |
1997/12/25 | 210 | 215 | 210 | 211 | 9,000 |
1997/12/24 | 216 | 219 | 205 | 215 | 33,000 |
1997/12/22 | 221 | 221 | 217 | 217 | 40,000 |
1997/12/19 | 241 | 241 | 221 | 230 | 48,000 |
1997/12/18 | 239 | 240 | 225 | 225 | 8,000 |
1997/12/17 | 223 | 240 | 223 | 240 | 7,000 |
1997/12/16 | 237 | 237 | 221 | 230 | 16,000 |
1997/12/15 | 240 | 240 | 240 | 240 | 22,000 |
1997/12/12 | 237 | 237 | 223 | 223 | 36,000 |
1997/12/11 | 225 | 225 | 222 | 222 | 11,000 |
1997/12/10 | 235 | 235 | 220 | 235 | 10,000 |
1997/12/09 | 219 | 237 | 219 | 235 | 9,000 |
1997/12/08 | 220 | 220 | 220 | 220 | 13,000 |
1997/12/05 | 225 | 225 | 220 | 220 | 7,000 |
1997/12/04 | 225 | 225 | 225 | 225 | 6,000 |
1997/12/03 | 240 | 240 | 233 | 233 | 4,000 |
1997/12/02 | 235 | 235 | 232 | 232 | 12,000 |
1997/12/01 | 231 | 232 | 231 | 232 | 11,000 |
1997/11/28 | 246 | 246 | 241 | 241 | 34,000 |
1997/11/27 | 220 | 220 | 210 | 211 | 17,000 |
1997/11/26 | 221 | 221 | 216 | 216 | 49,000 |
1997/11/25 | 231 | 231 | 225 | 225 | 47,000 |
1997/11/21 | 239 | 239 | 235 | 236 | 7,000 |
1997/11/20 | 237 | 240 | 231 | 231 | 16,000 |
1997/11/19 | 247 | 247 | 232 | 232 | 17,000 |
1997/11/18 | 253 | 253 | 246 | 247 | 8,000 |
1997/11/17 | 255 | 255 | 245 | 245 | 35,000 |
1997/11/14 | 227 | 231 | 225 | 230 | 52,000 |
1997/11/13 | 226 | 228 | 226 | 227 | 26,000 |
1997/11/12 | 235 | 235 | 226 | 226 | 27,000 |
1997/11/11 | 229 | 231 | 229 | 230 | 10,000 |
1997/11/10 | 231 | 231 | 230 | 230 | 20,000 |
1997/11/07 | 232 | 232 | 231 | 231 | 16,000 |
1997/11/06 | 231 | 232 | 231 | 231 | 23,000 |
1997/11/05 | 236 | 236 | 235 | 236 | 29,000 |
1997/11/04 | 236 | 238 | 236 | 238 | 9,000 |
1997/10/31 | 240 | 240 | 231 | 240 | 28,000 |
1997/10/30 | 232 | 236 | 230 | 230 | 31,000 |
1997/10/29 | 235 | 236 | 232 | 232 | 40,000 |
1997/10/28 | 231 | 231 | 226 | 231 | 34,000 |
1997/10/27 | 236 | 237 | 231 | 237 | 15,000 |
1997/10/24 | 231 | 237 | 231 | 237 | 8,000 |
1997/10/23 | 231 | 237 | 231 | 235 | 20,000 |
1997/10/22 | 230 | 236 | 227 | 236 | 13,000 |
1997/10/21 | 227 | 236 | 227 | 230 | 11,000 |
1997/10/20 | 236 | 236 | 226 | 226 | 5,000 |
1997/10/17 | 220 | 230 | 220 | 226 | 15,000 |
1997/10/16 | 217 | 225 | 217 | 225 | 91,000 |
1997/10/15 | 222 | 222 | 220 | 220 | 43,000 |
1997/10/14 | 218 | 222 | 217 | 222 | 39,000 |
1997/10/13 | 220 | 221 | 218 | 218 | 27,000 |
1997/10/09 | 235 | 235 | 218 | 220 | 33,000 |
1997/10/08 | 230 | 237 | 225 | 235 | 42,000 |
1997/10/07 | 220 | 220 | 210 | 220 | 127,000 |
1997/10/06 | 210 | 235 | 210 | 220 | 36,000 |
1997/10/03 | 200 | 210 | 196 | 210 | 103,000 |
1997/10/02 | 231 | 231 | 197 | 200 | 67,000 |
1997/10/01 | 243 | 243 | 231 | 232 | 56,000 |
1997/09/30 | 236 | 244 | 236 | 243 | 43,000 |
1997/09/29 | 240 | 245 | 236 | 245 | 39,000 |
1997/09/26 | 270 | 270 | 251 | 255 | 68,000 |
1997/09/25 | 281 | 281 | 280 | 280 | 22,000 |
1997/09/24 | 285 | 289 | 281 | 281 | 27,000 |
1997/09/22 | 296 | 296 | 285 | 285 | 33,000 |
1997/09/19 | 295 | 298 | 295 | 296 | 18,000 |
1997/09/18 | 300 | 300 | 295 | 295 | 24,000 |
1997/09/17 | 301 | 301 | 301 | 301 | 52,000 |
1997/09/16 | 301 | 301 | 300 | 301 | 41,000 |
1997/09/12 | 311 | 311 | 308 | 309 | 43,000 |
1997/09/11 | 323 | 323 | 321 | 321 | 12,000 |
1997/09/10 | 316 | 321 | 316 | 321 | 4,000 |
1997/09/09 | 314 | 315 | 314 | 315 | 2,000 |
1997/09/08 | 313 | 313 | 313 | 313 | 3,000 |
1997/09/05 | 311 | 312 | 311 | 312 | 18,000 |
1997/09/04 | 311 | 315 | 311 | 311 | 6,000 |
1997/09/03 | 319 | 320 | 315 | 315 | 16,000 |
1997/09/02 | 311 | 320 | 311 | 320 | 7,000 |
1997/09/01 | 321 | 330 | 320 | 330 | 9,000 |
1997/08/29 | 322 | 322 | 320 | 320 | 50,000 |
1997/08/28 | 320 | 322 | 320 | 322 | 17,000 |
1997/08/27 | 322 | 322 | 320 | 320 | 3,000 |
1997/08/26 | 321 | 331 | 321 | 331 | 3,000 |
1997/08/25 | 320 | 320 | 320 | 320 | 12,000 |
1997/08/22 | 330 | 330 | 320 | 320 | 11,000 |
1997/08/21 | 344 | 344 | 330 | 330 | 19,000 |
1997/08/20 | 350 | 350 | 345 | 345 | 22,000 |
1997/08/19 | 310 | 315 | 310 | 315 | 34,000 |
1997/08/18 | 310 | 310 | 310 | 310 | 12,000 |
1997/08/15 | 320 | 320 | 312 | 315 | 30,000 |
1997/08/14 | 313 | 315 | 312 | 315 | 12,000 |
1997/08/13 | 312 | 312 | 312 | 312 | 4,000 |
1997/08/12 | 320 | 320 | 312 | 312 | 27,000 |
1997/08/11 | 320 | 321 | 312 | 312 | 12,000 |
1997/08/08 | 320 | 321 | 315 | 320 | 24,000 |
1997/08/07 | 325 | 330 | 320 | 325 | 39,000 |
1997/08/06 | 325 | 325 | 320 | 325 | 21,000 |
1997/08/05 | 308 | 325 | 308 | 325 | 54,000 |
1997/08/04 | 315 | 315 | 311 | 315 | 100,000 |
1997/08/01 | 330 | 331 | 325 | 326 | 90,000 |
1997/07/31 | 350 | 350 | 326 | 330 | 39,000 |
1997/07/30 | 350 | 350 | 340 | 341 | 29,000 |
1997/07/29 | 351 | 351 | 344 | 344 | 11,000 |
1997/07/28 | 351 | 351 | 351 | 351 | 1,000 |
1997/07/25 | 354 | 355 | 344 | 355 | 39,000 |
1997/07/24 | 340 | 344 | 338 | 344 | 24,000 |
1997/07/23 | 346 | 346 | 341 | 341 | 41,000 |
1997/07/22 | 346 | 355 | 346 | 355 | 21,000 |
1997/07/18 | 353 | 353 | 347 | 348 | 22,000 |
1997/07/17 | 351 | 357 | 346 | 346 | 24,000 |
1997/07/16 | 351 | 352 | 346 | 346 | 81,000 |
1997/07/15 | 365 | 365 | 360 | 360 | 41,000 |
1997/07/14 | 365 | 370 | 365 | 365 | 29,000 |
1997/07/11 | 377 | 377 | 360 | 360 | 52,000 |
1997/07/10 | 380 | 380 | 379 | 379 | 17,000 |
1997/07/09 | 385 | 385 | 379 | 379 | 29,000 |
1997/07/07 | 390 | 390 | 387 | 387 | 8,000 |
1997/07/04 | 391 | 391 | 391 | 391 | 13,000 |
1997/07/03 | 394 | 394 | 391 | 391 | 12,000 |
1997/07/02 | 394 | 394 | 393 | 394 | 5,000 |
1997/07/01 | 391 | 400 | 391 | 392 | 8,000 |
1997/06/30 | 404 | 404 | 394 | 394 | 17,000 |
1997/06/27 | 398 | 398 | 394 | 394 | 11,000 |
1997/06/26 | 388 | 398 | 388 | 398 | 41,000 |
1997/06/25 | 391 | 391 | 386 | 386 | 20,000 |
1997/06/24 | 390 | 390 | 386 | 386 | 11,000 |
1997/06/23 | 399 | 399 | 390 | 390 | 15,000 |
1997/06/20 | 400 | 400 | 400 | 400 | 11,000 |
1997/06/19 | 391 | 400 | 391 | 400 | 6,000 |
1997/06/18 | 398 | 398 | 389 | 391 | 14,000 |
1997/06/17 | 389 | 389 | 389 | 389 | 15,000 |
1997/06/16 | 412 | 414 | 411 | 414 | 25,000 |
1997/06/13 | 404 | 404 | 396 | 396 | 32,000 |
1997/06/12 | 408 | 408 | 401 | 402 | 44,000 |
1997/06/11 | 414 | 414 | 405 | 409 | 70,000 |
1997/06/10 | 406 | 415 | 405 | 414 | 97,000 |
1997/06/09 | 394 | 407 | 394 | 407 | 60,000 |
1997/06/06 | 394 | 395 | 394 | 394 | 27,000 |
1997/06/05 | 396 | 396 | 393 | 394 | 19,000 |
1997/06/04 | 391 | 397 | 391 | 397 | 28,000 |
1997/06/03 | 393 | 393 | 390 | 390 | 14,000 |
1997/06/02 | 385 | 393 | 385 | 393 | 15,000 |
1997/05/30 | 387 | 387 | 385 | 385 | 28,000 |
1997/05/29 | 390 | 392 | 386 | 386 | 56,000 |
1997/05/28 | 396 | 400 | 383 | 393 | 122,000 |
1997/05/27 | 375 | 383 | 366 | 383 | 111,000 |
1997/05/26 | 365 | 375 | 362 | 375 | 119,000 |
1997/05/23 | 361 | 365 | 361 | 365 | 33,000 |
1997/05/22 | 367 | 367 | 361 | 361 | 37,000 |
1997/05/21 | 375 | 375 | 365 | 369 | 44,000 |
1997/05/20 | 381 | 381 | 365 | 365 | 35,000 |
1997/05/19 | 365 | 380 | 365 | 376 | 116,000 |
1997/05/16 | 355 | 366 | 354 | 366 | 75,000 |
1997/05/15 | 355 | 355 | 352 | 355 | 26,000 |
1997/05/14 | 361 | 361 | 350 | 350 | 49,000 |
1997/05/13 | 356 | 364 | 356 | 360 | 36,000 |
1997/05/12 | 350 | 369 | 346 | 366 | 27,000 |
1997/05/09 | 360 | 360 | 345 | 345 | 27,000 |
1997/05/08 | 360 | 360 | 350 | 350 | 97,000 |
1997/05/07 | 366 | 371 | 360 | 360 | 17,000 |
1997/05/06 | 369 | 373 | 360 | 365 | 41,000 |
1997/05/02 | 370 | 370 | 354 | 354 | 45,000 |
1997/05/01 | 354 | 355 | 345 | 350 | 31,000 |
1997/04/30 | 343 | 355 | 343 | 354 | 31,000 |
1997/04/28 | 333 | 336 | 333 | 336 | 12,000 |
1997/04/25 | 350 | 358 | 340 | 340 | 7,000 |
1997/04/24 | 345 | 347 | 330 | 346 | 41,000 |
1997/04/23 | 352 | 359 | 345 | 345 | 10,000 |
1997/04/22 | 358 | 358 | 350 | 351 | 17,000 |
1997/04/21 | 349 | 350 | 340 | 349 | 29,000 |
1997/04/18 | 336 | 346 | 336 | 346 | 38,000 |
1997/04/17 | 333 | 334 | 328 | 329 | 76,000 |
1997/04/16 | 336 | 339 | 330 | 331 | 90,000 |
1997/04/15 | 332 | 335 | 332 | 335 | 39,000 |
1997/04/14 | 327 | 330 | 325 | 325 | 13,000 |
1997/04/11 | 326 | 328 | 325 | 326 | 23,000 |
1997/04/10 | 348 | 348 | 320 | 325 | 48,000 |
1997/04/09 | 353 | 355 | 350 | 350 | 97,000 |
1997/04/08 | 364 | 364 | 353 | 363 | 43,000 |
1997/04/07 | 371 | 371 | 364 | 364 | 33,000 |
1997/04/04 | 370 | 371 | 370 | 371 | 7,000 |
1997/04/03 | 370 | 370 | 367 | 370 | 10,000 |
1997/04/02 | 366 | 369 | 366 | 366 | 9,000 |
1997/04/01 | 365 | 365 | 365 | 365 | 32,000 |
1997/03/31 | 391 | 391 | 380 | 380 | 37,000 |
1997/03/28 | 389 | 389 | 386 | 386 | 2,000 |
1997/03/27 | 385 | 390 | 385 | 390 | 10,000 |
1997/03/26 | 390 | 390 | 390 | 390 | 10,000 |
1997/03/25 | 398 | 400 | 390 | 400 | 37,000 |
1997/03/24 | 399 | 409 | 395 | 395 | 28,000 |
1997/03/21 | 394 | 400 | 394 | 400 | 19,000 |
1997/03/19 | 400 | 400 | 390 | 395 | 16,000 |
1997/03/18 | 387 | 400 | 387 | 400 | 23,000 |
1997/03/17 | 391 | 391 | 386 | 391 | 47,000 |
1997/03/14 | 376 | 380 | 376 | 376 | 36,000 |
1997/03/13 | 380 | 400 | 380 | 400 | 6,000 |
1997/03/12 | 378 | 380 | 376 | 380 | 12,000 |
1997/03/11 | 379 | 382 | 376 | 376 | 17,000 |
1997/03/10 | 380 | 384 | 370 | 380 | 27,000 |
1997/03/07 | 380 | 385 | 370 | 385 | 35,000 |
1997/03/06 | 376 | 380 | 370 | 380 | 45,000 |
1997/03/05 | 381 | 382 | 375 | 376 | 49,000 |
1997/03/04 | 387 | 387 | 382 | 383 | 22,000 |
1997/03/03 | 387 | 387 | 382 | 387 | 11,000 |
1997/02/28 | 391 | 393 | 383 | 383 | 26,000 |
1997/02/27 | 391 | 391 | 380 | 381 | 20,000 |
1997/02/26 | 390 | 395 | 390 | 391 | 18,000 |
1997/02/25 | 397 | 398 | 390 | 390 | 143,000 |
1997/02/24 | 402 | 402 | 400 | 402 | 38,000 |
1997/02/21 | 395 | 403 | 395 | 399 | 43,000 |
1997/02/20 | 393 | 398 | 391 | 397 | 40,000 |
1997/02/19 | 402 | 402 | 394 | 398 | 48,000 |
1997/02/18 | 391 | 404 | 391 | 404 | 12,000 |
1997/02/17 | 394 | 394 | 380 | 380 | 38,000 |
1997/02/14 | 370 | 371 | 368 | 370 | 19,000 |
1997/02/13 | 368 | 375 | 368 | 370 | 29,000 |
1997/02/12 | 366 | 368 | 366 | 368 | 14,000 |
1997/02/10 | 371 | 371 | 365 | 366 | 31,000 |
1997/02/07 | 385 | 387 | 360 | 361 | 67,000 |
1997/02/06 | 386 | 389 | 385 | 385 | 66,000 |
1997/02/05 | 396 | 396 | 385 | 385 | 73,000 |
1997/02/04 | 400 | 400 | 396 | 396 | 9,000 |
1997/02/03 | 392 | 397 | 390 | 390 | 67,000 |
1997/01/31 | 388 | 400 | 385 | 390 | 137,000 |
1997/01/30 | 403 | 403 | 390 | 390 | 46,000 |
1997/01/29 | 398 | 405 | 396 | 402 | 75,000 |
1997/01/28 | 400 | 403 | 396 | 398 | 131,000 |
1997/01/27 | 416 | 416 | 407 | 407 | 40,000 |
1997/01/24 | 427 | 427 | 417 | 417 | 136,000 |
1997/01/23 | 420 | 421 | 417 | 417 | 55,000 |
1997/01/22 | 422 | 428 | 415 | 418 | 114,000 |
1997/01/21 | 436 | 436 | 420 | 420 | 35,000 |
1997/01/20 | 462 | 470 | 449 | 450 | 56,000 |
1997/01/17 | 432 | 462 | 432 | 462 | 23,000 |
1997/01/16 | 450 | 450 | 447 | 447 | 17,000 |
1997/01/14 | 419 | 420 | 415 | 420 | 11,000 |
1997/01/13 | 415 | 423 | 412 | 423 | 25,000 |
1997/01/10 | 455 | 455 | 412 | 415 | 98,000 |
1997/01/09 | 458 | 465 | 457 | 457 | 31,000 |
1997/01/08 | 465 | 467 | 457 | 458 | 42,000 |
1997/01/07 | 467 | 467 | 467 | 467 | 5,000 |
1997/01/06 | 479 | 479 | 477 | 477 | 18,000 |