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 |
---|---|---|---|---|---|
1998/12/30 | 219 | 220 | 215 | 220 | 14,000 |
1998/12/29 | 218 | 220 | 215 | 220 | 17,000 |
1998/12/28 | 213 | 223 | 213 | 218 | 13,000 |
1998/12/25 | 213 | 223 | 213 | 223 | 12,000 |
1998/12/24 | 211 | 213 | 210 | 213 | 21,000 |
1998/12/22 | 224 | 224 | 215 | 215 | 9,000 |
1998/12/21 | 229 | 229 | 220 | 220 | 49,000 |
1998/12/18 | 215 | 219 | 214 | 219 | 15,000 |
1998/12/17 | 218 | 218 | 215 | 215 | 25,000 |
1998/12/16 | 221 | 221 | 218 | 218 | 20,000 |
1998/12/15 | 223 | 223 | 218 | 218 | 24,000 |
1998/12/14 | 216 | 219 | 216 | 219 | 15,000 |
1998/12/11 | 216 | 220 | 216 | 219 | 24,000 |
1998/12/10 | 215 | 218 | 215 | 218 | 9,000 |
1998/12/09 | 216 | 218 | 215 | 218 | 16,000 |
1998/12/08 | 220 | 220 | 215 | 216 | 16,000 |
1998/12/07 | 219 | 219 | 215 | 215 | 29,000 |
1998/12/04 | 216 | 220 | 215 | 215 | 15,000 |
1998/12/03 | 222 | 222 | 213 | 213 | 129,000 |
1998/12/02 | 226 | 229 | 223 | 225 | 20,000 |
1998/12/01 | 220 | 225 | 220 | 222 | 17,000 |
1998/11/30 | 240 | 240 | 232 | 235 | 35,000 |
1998/11/27 | 229 | 235 | 229 | 231 | 41,000 |
1998/11/26 | 221 | 229 | 221 | 229 | 75,000 |
1998/11/25 | 216 | 220 | 215 | 218 | 119,000 |
1998/11/24 | 220 | 220 | 215 | 215 | 109,000 |
1998/11/20 | 220 | 223 | 220 | 220 | 39,000 |
1998/11/19 | 220 | 220 | 218 | 218 | 50,000 |
1998/11/18 | 221 | 221 | 220 | 221 | 16,000 |
1998/11/17 | 230 | 230 | 221 | 221 | 5,000 |
1998/11/16 | 236 | 236 | 233 | 233 | 24,000 |
1998/11/13 | 219 | 228 | 215 | 228 | 25,000 |
1998/11/12 | 221 | 226 | 220 | 226 | 29,000 |
1998/11/11 | 221 | 224 | 221 | 224 | 16,000 |
1998/11/10 | 221 | 224 | 220 | 223 | 22,000 |
1998/11/09 | 221 | 222 | 220 | 222 | 21,000 |
1998/11/06 | 225 | 226 | 222 | 226 | 23,000 |
1998/11/05 | 227 | 227 | 226 | 226 | 16,000 |
1998/11/04 | 235 | 235 | 230 | 230 | 4,000 |
1998/11/02 | 231 | 239 | 231 | 234 | 3,000 |
1998/10/30 | 240 | 240 | 231 | 231 | 18,000 |
1998/10/29 | 233 | 233 | 230 | 230 | 2,000 |
1998/10/28 | 226 | 227 | 223 | 223 | 18,000 |
1998/10/27 | 230 | 230 | 230 | 230 | 6,000 |
1998/10/26 | 231 | 231 | 231 | 231 | 6,000 |
1998/10/23 | 231 | 232 | 230 | 230 | 5,000 |
1998/10/22 | 243 | 243 | 230 | 230 | 9,000 |
1998/10/21 | 230 | 238 | 230 | 237 | 12,000 |
1998/10/20 | 226 | 227 | 226 | 227 | 6,000 |
1998/10/19 | 230 | 230 | 230 | 230 | 10,000 |
1998/10/16 | 230 | 230 | 230 | 230 | 5,000 |
1998/10/15 | 246 | 246 | 246 | 246 | 18,000 |
1998/10/14 | 221 | 223 | 221 | 221 | 20,000 |
1998/10/13 | 225 | 225 | 225 | 225 | 12,000 |
1998/10/12 | 223 | 245 | 222 | 245 | 15,000 |
1998/10/09 | 224 | 225 | 221 | 225 | 18,000 |
1998/10/08 | 230 | 230 | 222 | 225 | 9,000 |
1998/10/07 | 225 | 230 | 222 | 230 | 24,000 |
1998/10/06 | 222 | 227 | 222 | 227 | 8,000 |
1998/10/05 | 225 | 225 | 221 | 221 | 14,000 |
1998/10/02 | 233 | 233 | 226 | 228 | 32,000 |
1998/10/01 | 230 | 235 | 228 | 228 | 57,000 |
1998/09/30 | 250 | 250 | 232 | 232 | 35,000 |
1998/09/29 | 231 | 232 | 231 | 231 | 8,000 |
1998/09/28 | 241 | 241 | 236 | 239 | 12,000 |
1998/09/25 | 244 | 244 | 241 | 241 | 12,000 |
1998/09/24 | 243 | 250 | 243 | 243 | 16,000 |
1998/09/22 | 250 | 250 | 245 | 250 | 22,000 |
1998/09/21 | 231 | 233 | 231 | 233 | 5,000 |
1998/09/18 | 245 | 250 | 245 | 249 | 29,000 |
1998/09/17 | 240 | 245 | 240 | 245 | 17,000 |
1998/09/16 | 250 | 250 | 243 | 245 | 27,000 |
1998/09/14 | 237 | 238 | 237 | 238 | 4,000 |
1998/09/11 | 249 | 249 | 236 | 237 | 54,000 |
1998/09/10 | 251 | 251 | 240 | 240 | 16,000 |
1998/09/09 | 258 | 258 | 243 | 248 | 14,000 |
1998/09/08 | 257 | 258 | 253 | 253 | 23,000 |
1998/09/07 | 235 | 258 | 232 | 258 | 132,000 |
1998/09/04 | 240 | 241 | 240 | 240 | 7,000 |
1998/09/03 | 240 | 256 | 240 | 250 | 23,000 |
1998/09/02 | 242 | 253 | 241 | 250 | 14,000 |
1998/09/01 | 240 | 250 | 231 | 246 | 25,000 |
1998/08/31 | 252 | 256 | 237 | 256 | 33,000 |
1998/08/28 | 231 | 238 | 230 | 232 | 29,000 |
1998/08/27 | 236 | 243 | 228 | 240 | 47,000 |
1998/08/26 | 250 | 253 | 238 | 238 | 16,000 |
1998/08/25 | 248 | 250 | 248 | 249 | 8,000 |
1998/08/24 | 249 | 249 | 245 | 249 | 5,000 |
1998/08/21 | 249 | 250 | 244 | 250 | 5,000 |
1998/08/20 | 253 | 253 | 244 | 249 | 11,000 |
1998/08/19 | 244 | 251 | 244 | 249 | 12,000 |
1998/08/18 | 254 | 255 | 239 | 239 | 30,000 |
1998/08/17 | 234 | 234 | 229 | 229 | 40,000 |
1998/08/14 | 236 | 236 | 235 | 235 | 13,000 |
1998/08/13 | 232 | 236 | 231 | 236 | 56,000 |
1998/08/12 | 246 | 246 | 231 | 232 | 49,000 |
1998/08/11 | 252 | 252 | 246 | 246 | 33,000 |
1998/08/10 | 255 | 258 | 255 | 255 | 37,000 |
1998/08/07 | 258 | 260 | 258 | 258 | 11,000 |
1998/08/06 | 263 | 263 | 255 | 258 | 38,000 |
1998/08/05 | 260 | 265 | 260 | 265 | 25,000 |
1998/08/04 | 260 | 261 | 260 | 261 | 11,000 |
1998/08/03 | 267 | 267 | 260 | 260 | 8,000 |
1998/07/31 | 279 | 279 | 266 | 266 | 21,000 |
1998/07/30 | 271 | 271 | 261 | 261 | 6,000 |
1998/07/29 | 251 | 256 | 251 | 251 | 36,000 |
1998/07/28 | 255 | 255 | 251 | 251 | 3,000 |
1998/07/27 | 263 | 263 | 256 | 256 | 34,000 |
1998/07/24 | 261 | 263 | 261 | 263 | 12,000 |
1998/07/23 | 262 | 265 | 262 | 262 | 9,000 |
1998/07/22 | 265 | 272 | 262 | 272 | 12,000 |
1998/07/21 | 279 | 279 | 265 | 270 | 32,000 |
1998/07/17 | 272 | 272 | 261 | 261 | 28,000 |
1998/07/16 | 279 | 279 | 261 | 262 | 22,000 |
1998/07/15 | 285 | 285 | 280 | 280 | 19,000 |
1998/07/14 | 260 | 260 | 260 | 260 | 4,000 |
1998/07/13 | 236 | 255 | 231 | 255 | 24,000 |
1998/07/10 | 271 | 271 | 251 | 251 | 70,000 |
1998/07/09 | 275 | 275 | 266 | 266 | 50,000 |
1998/07/08 | 281 | 281 | 276 | 277 | 66,000 |
1998/07/07 | 295 | 295 | 281 | 285 | 162,000 |
1998/07/06 | 299 | 308 | 291 | 291 | 353,000 |
1998/07/03 | 265 | 290 | 262 | 289 | 489,000 |
1998/07/02 | 247 | 275 | 247 | 262 | 285,000 |
1998/07/01 | 245 | 248 | 240 | 240 | 78,000 |
1998/06/30 | 240 | 245 | 240 | 240 | 30,000 |
1998/06/29 | 226 | 240 | 226 | 236 | 38,000 |
1998/06/26 | 225 | 226 | 225 | 225 | 5,000 |
1998/06/25 | 230 | 232 | 230 | 232 | 7,000 |
1998/06/24 | 232 | 232 | 232 | 232 | 4,000 |
1998/06/23 | 232 | 232 | 232 | 232 | 1,000 |
1998/06/22 | 230 | 240 | 230 | 235 | 12,000 |
1998/06/19 | 230 | 230 | 230 | 230 | 6,000 |
1998/06/18 | 230 | 230 | 230 | 230 | 13,000 |
1998/06/17 | 230 | 230 | 226 | 226 | 2,000 |
1998/06/16 | 226 | 230 | 225 | 230 | 46,000 |
1998/06/15 | 235 | 235 | 227 | 232 | 28,000 |
1998/06/12 | 234 | 234 | 226 | 226 | 35,000 |
1998/06/11 | 237 | 237 | 226 | 226 | 6,000 |
1998/06/10 | 232 | 232 | 230 | 230 | 12,000 |
1998/06/09 | 227 | 239 | 226 | 239 | 8,000 |
1998/06/08 | 227 | 227 | 227 | 227 | 3,000 |
1998/06/05 | 226 | 232 | 226 | 232 | 9,000 |
1998/06/04 | 226 | 230 | 226 | 227 | 7,000 |
1998/06/03 | 230 | 230 | 225 | 226 | 9,000 |
1998/06/02 | 230 | 230 | 230 | 230 | 1,000 |
1998/06/01 | 230 | 230 | 227 | 228 | 11,000 |
1998/05/29 | 229 | 238 | 229 | 230 | 41,000 |
1998/05/28 | 232 | 238 | 231 | 231 | 14,000 |
1998/05/27 | 230 | 235 | 230 | 231 | 12,000 |
1998/05/26 | 236 | 238 | 236 | 238 | 14,000 |
1998/05/25 | 230 | 240 | 230 | 240 | 12,000 |
1998/05/22 | 235 | 235 | 230 | 230 | 13,000 |
1998/05/21 | 232 | 239 | 232 | 239 | 5,000 |
1998/05/20 | 233 | 233 | 233 | 233 | 6,000 |
1998/05/19 | 235 | 238 | 232 | 238 | 9,000 |
1998/05/18 | 239 | 245 | 238 | 238 | 6,000 |
1998/05/15 | 250 | 252 | 240 | 240 | 25,000 |
1998/05/14 | 248 | 248 | 230 | 230 | 17,000 |
1998/05/13 | 232 | 232 | 230 | 231 | 13,000 |
1998/05/12 | 235 | 235 | 231 | 232 | 9,000 |
1998/05/11 | 235 | 235 | 235 | 235 | 2,000 |
1998/05/08 | 231 | 235 | 231 | 235 | 10,000 |
1998/05/07 | 231 | 234 | 231 | 231 | 10,000 |
1998/05/06 | 243 | 243 | 231 | 231 | 19,000 |
1998/05/01 | 246 | 246 | 238 | 238 | 5,000 |
1998/04/30 | 243 | 250 | 238 | 250 | 25,000 |
1998/04/28 | 236 | 236 | 231 | 231 | 9,000 |
1998/04/27 | 245 | 245 | 236 | 236 | 10,000 |
1998/04/24 | 240 | 241 | 236 | 237 | 19,000 |
1998/04/23 | 249 | 253 | 249 | 249 | 14,000 |
1998/04/22 | 250 | 251 | 240 | 249 | 15,000 |
1998/04/21 | 250 | 253 | 249 | 249 | 8,000 |
1998/04/20 | 245 | 250 | 245 | 250 | 11,000 |
1998/04/17 | 236 | 241 | 235 | 241 | 12,000 |
1998/04/16 | 248 | 248 | 235 | 235 | 14,000 |
1998/04/15 | 269 | 269 | 249 | 249 | 18,000 |
1998/04/14 | 253 | 254 | 241 | 253 | 8,000 |
1998/04/10 | 245 | 268 | 243 | 243 | 33,000 |
1998/04/09 | 250 | 255 | 245 | 255 | 30,000 |
1998/04/08 | 255 | 255 | 245 | 250 | 32,000 |
1998/04/07 | 233 | 255 | 232 | 255 | 23,000 |
1998/04/06 | 233 | 233 | 225 | 232 | 17,000 |
1998/04/03 | 225 | 235 | 225 | 235 | 39,000 |
1998/04/02 | 232 | 232 | 221 | 221 | 78,000 |
1998/04/01 | 231 | 233 | 231 | 231 | 20,000 |
1998/03/31 | 262 | 262 | 246 | 246 | 50,000 |
1998/03/30 | 255 | 255 | 255 | 255 | 17,000 |
1998/03/27 | 263 | 270 | 254 | 255 | 11,000 |
1998/03/26 | 260 | 269 | 260 | 263 | 8,000 |
1998/03/25 | 253 | 275 | 250 | 260 | 50,000 |
1998/03/24 | 255 | 255 | 250 | 250 | 62,000 |
1998/03/23 | 269 | 269 | 255 | 255 | 75,000 |
1998/03/20 | 270 | 270 | 266 | 266 | 69,000 |
1998/03/19 | 276 | 278 | 270 | 271 | 72,000 |
1998/03/18 | 289 | 290 | 279 | 279 | 22,000 |
1998/03/17 | 284 | 285 | 284 | 284 | 11,000 |
1998/03/16 | 295 | 295 | 279 | 279 | 23,000 |
1998/03/13 | 271 | 297 | 271 | 297 | 55,000 |
1998/03/12 | 278 | 278 | 271 | 271 | 26,000 |
1998/03/11 | 281 | 281 | 278 | 280 | 15,000 |
1998/03/10 | 285 | 285 | 281 | 281 | 12,000 |
1998/03/09 | 287 | 290 | 285 | 285 | 18,000 |
1998/03/06 | 297 | 298 | 295 | 295 | 16,000 |
1998/03/05 | 300 | 300 | 298 | 298 | 12,000 |
1998/03/04 | 304 | 304 | 300 | 300 | 16,000 |
1998/03/03 | 300 | 303 | 296 | 303 | 17,000 |
1998/03/02 | 297 | 302 | 295 | 295 | 28,000 |
1998/02/27 | 297 | 297 | 287 | 287 | 32,000 |
1998/02/26 | 278 | 287 | 278 | 287 | 5,000 |
1998/02/25 | 271 | 273 | 266 | 273 | 43,000 |
1998/02/24 | 276 | 276 | 271 | 271 | 21,000 |
1998/02/23 | 279 | 279 | 271 | 271 | 7,000 |
1998/02/20 | 271 | 275 | 267 | 270 | 37,000 |
1998/02/19 | 280 | 280 | 277 | 277 | 35,000 |
1998/02/18 | 290 | 300 | 285 | 285 | 36,000 |
1998/02/17 | 271 | 285 | 265 | 285 | 64,000 |
1998/02/16 | 306 | 306 | 262 | 271 | 148,000 |
1998/02/13 | 321 | 328 | 291 | 301 | 91,000 |
1998/02/12 | 309 | 350 | 309 | 340 | 627,000 |
1998/02/10 | 264 | 315 | 263 | 310 | 195,000 |
1998/02/09 | 259 | 265 | 253 | 264 | 50,000 |
1998/02/06 | 238 | 240 | 225 | 240 | 188,000 |
1998/02/05 | 230 | 240 | 225 | 240 | 13,000 |
1998/02/04 | 245 | 245 | 230 | 231 | 71,000 |
1998/02/03 | 244 | 249 | 238 | 240 | 57,000 |
1998/02/02 | 251 | 256 | 249 | 249 | 14,000 |
1998/01/30 | 275 | 275 | 250 | 251 | 30,000 |
1998/01/29 | 281 | 285 | 258 | 260 | 43,000 |
1998/01/28 | 275 | 275 | 268 | 275 | 32,000 |
1998/01/27 | 265 | 265 | 258 | 258 | 21,000 |
1998/01/26 | 241 | 265 | 241 | 265 | 30,000 |
1998/01/23 | 240 | 243 | 240 | 243 | 3,000 |
1998/01/22 | 245 | 247 | 245 | 247 | 52,000 |
1998/01/21 | 240 | 240 | 235 | 239 | 11,000 |
1998/01/20 | 212 | 230 | 212 | 220 | 14,000 |
1998/01/19 | 219 | 225 | 212 | 212 | 33,000 |
1998/01/16 | 205 | 206 | 204 | 204 | 84,000 |
1998/01/14 | 207 | 207 | 205 | 205 | 56,000 |
1998/01/13 | 208 | 208 | 207 | 208 | 23,000 |
1998/01/12 | 209 | 210 | 207 | 207 | 12,000 |
1998/01/09 | 215 | 215 | 210 | 210 | 7,000 |
1998/01/08 | 208 | 223 | 208 | 210 | 19,000 |
1998/01/07 | 207 | 215 | 207 | 213 | 9,000 |
1998/01/06 | 223 | 223 | 211 | 211 | 10,000 |
1998/01/05 | 235 | 235 | 215 | 215 | 22,000 |