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 |
---|---|---|---|---|---|
2000/12/29 | 141 | 141 | 137 | 137 | 39,000 |
2000/12/28 | 138 | 143 | 138 | 141 | 28,000 |
2000/12/27 | 138 | 141 | 138 | 141 | 24,000 |
2000/12/26 | 143 | 143 | 138 | 138 | 30,000 |
2000/12/25 | 144 | 144 | 140 | 143 | 24,000 |
2000/12/22 | 137 | 143 | 137 | 138 | 30,000 |
2000/12/21 | 137 | 142 | 137 | 142 | 40,000 |
2000/12/20 | 145 | 145 | 138 | 138 | 62,000 |
2000/12/19 | 138 | 138 | 137 | 137 | 29,000 |
2000/12/18 | 138 | 138 | 137 | 137 | 10,000 |
2000/12/15 | 144 | 144 | 137 | 137 | 55,000 |
2000/12/14 | 140 | 142 | 139 | 142 | 22,000 |
2000/12/13 | 140 | 140 | 139 | 140 | 20,000 |
2000/12/12 | 140 | 142 | 140 | 140 | 21,000 |
2000/12/11 | 143 | 143 | 140 | 140 | 12,000 |
2000/12/08 | 137 | 142 | 137 | 139 | 47,000 |
2000/12/07 | 144 | 144 | 139 | 139 | 9,000 |
2000/12/06 | 145 | 145 | 140 | 145 | 11,000 |
2000/12/05 | 145 | 147 | 145 | 145 | 8,000 |
2000/12/04 | 146 | 146 | 145 | 145 | 13,000 |
2000/12/01 | 145 | 145 | 142 | 145 | 42,000 |
2000/11/30 | 142 | 143 | 139 | 143 | 32,000 |
2000/11/29 | 141 | 141 | 138 | 138 | 5,000 |
2000/11/28 | 139 | 141 | 137 | 141 | 9,000 |
2000/11/27 | 140 | 140 | 138 | 139 | 14,000 |
2000/11/24 | 140 | 144 | 140 | 143 | 28,000 |
2000/11/22 | 138 | 145 | 136 | 145 | 47,000 |
2000/11/21 | 137 | 140 | 137 | 137 | 17,000 |
2000/11/20 | 137 | 139 | 137 | 138 | 6,000 |
2000/11/17 | 141 | 141 | 139 | 140 | 6,000 |
2000/11/16 | 140 | 144 | 136 | 136 | 13,000 |
2000/11/15 | 146 | 146 | 140 | 140 | 36,000 |
2000/11/14 | 139 | 140 | 136 | 136 | 19,000 |
2000/11/13 | 139 | 139 | 136 | 136 | 24,000 |
2000/11/10 | 136 | 139 | 136 | 139 | 19,000 |
2000/11/09 | 140 | 140 | 135 | 136 | 32,000 |
2000/11/08 | 136 | 139 | 136 | 139 | 11,000 |
2000/11/07 | 136 | 139 | 135 | 136 | 36,000 |
2000/11/06 | 140 | 141 | 135 | 138 | 26,000 |
2000/11/02 | 140 | 140 | 135 | 135 | 21,000 |
2000/11/01 | 140 | 141 | 138 | 139 | 51,000 |
2000/10/31 | 142 | 142 | 138 | 139 | 34,000 |
2000/10/30 | 138 | 138 | 135 | 138 | 65,000 |
2000/10/27 | 138 | 140 | 137 | 138 | 29,000 |
2000/10/26 | 140 | 143 | 139 | 143 | 24,000 |
2000/10/25 | 142 | 143 | 140 | 143 | 13,000 |
2000/10/24 | 144 | 144 | 141 | 143 | 7,000 |
2000/10/23 | 146 | 146 | 141 | 144 | 9,000 |
2000/10/20 | 140 | 144 | 140 | 141 | 12,000 |
2000/10/19 | 142 | 142 | 141 | 141 | 4,000 |
2000/10/18 | 147 | 147 | 142 | 142 | 18,000 |
2000/10/17 | 145 | 148 | 145 | 148 | 16,000 |
2000/10/16 | 148 | 148 | 146 | 146 | 42,000 |
2000/10/13 | 143 | 143 | 140 | 140 | 27,000 |
2000/10/12 | 144 | 144 | 141 | 141 | 4,000 |
2000/10/11 | 143 | 143 | 140 | 143 | 32,000 |
2000/10/10 | 140 | 143 | 140 | 143 | 20,000 |
2000/10/06 | 141 | 144 | 141 | 144 | 9,000 |
2000/10/05 | 144 | 145 | 140 | 140 | 32,000 |
2000/10/04 | 146 | 147 | 145 | 145 | 11,000 |
2000/10/03 | 150 | 150 | 146 | 147 | 12,000 |
2000/10/02 | 150 | 150 | 145 | 150 | 12,000 |
2000/09/29 | 149 | 150 | 148 | 150 | 68,000 |
2000/09/28 | 148 | 148 | 140 | 147 | 39,000 |
2000/09/27 | 148 | 149 | 145 | 145 | 16,000 |
2000/09/26 | 150 | 150 | 145 | 149 | 11,000 |
2000/09/25 | 150 | 150 | 148 | 150 | 14,000 |
2000/09/22 | 144 | 150 | 144 | 150 | 24,000 |
2000/09/21 | 148 | 154 | 142 | 146 | 23,000 |
2000/09/20 | 151 | 154 | 151 | 154 | 23,000 |
2000/09/19 | 144 | 154 | 144 | 154 | 34,000 |
2000/09/18 | 144 | 145 | 140 | 145 | 37,000 |
2000/09/14 | 139 | 141 | 138 | 141 | 25,000 |
2000/09/13 | 140 | 140 | 138 | 138 | 21,000 |
2000/09/12 | 139 | 143 | 139 | 139 | 8,000 |
2000/09/11 | 145 | 145 | 138 | 138 | 12,000 |
2000/09/08 | 140 | 145 | 137 | 145 | 48,000 |
2000/09/07 | 142 | 142 | 139 | 141 | 35,000 |
2000/09/06 | 140 | 141 | 140 | 141 | 5,000 |
2000/09/05 | 146 | 146 | 140 | 140 | 25,000 |
2000/09/04 | 144 | 144 | 139 | 139 | 39,000 |
2000/09/01 | 149 | 149 | 144 | 144 | 47,000 |
2000/08/31 | 153 | 153 | 145 | 145 | 52,000 |
2000/08/30 | 154 | 154 | 150 | 150 | 26,000 |
2000/08/29 | 152 | 155 | 150 | 155 | 12,000 |
2000/08/28 | 154 | 155 | 151 | 151 | 28,000 |
2000/08/25 | 160 | 160 | 151 | 154 | 28,000 |
2000/08/24 | 154 | 160 | 154 | 160 | 20,000 |
2000/08/23 | 151 | 157 | 150 | 153 | 23,000 |
2000/08/22 | 153 | 153 | 150 | 151 | 25,000 |
2000/08/21 | 158 | 158 | 153 | 153 | 16,000 |
2000/08/18 | 157 | 160 | 154 | 160 | 19,000 |
2000/08/17 | 157 | 157 | 155 | 157 | 16,000 |
2000/08/16 | 162 | 162 | 156 | 158 | 36,000 |
2000/08/15 | 156 | 167 | 154 | 165 | 161,000 |
2000/08/14 | 152 | 154 | 150 | 154 | 18,000 |
2000/08/11 | 149 | 152 | 147 | 152 | 12,000 |
2000/08/10 | 148 | 149 | 147 | 149 | 25,000 |
2000/08/09 | 152 | 152 | 147 | 147 | 30,000 |
2000/08/08 | 154 | 155 | 146 | 155 | 17,000 |
2000/08/07 | 153 | 156 | 153 | 155 | 8,000 |
2000/08/04 | 146 | 155 | 145 | 155 | 28,000 |
2000/08/03 | 145 | 150 | 145 | 146 | 11,000 |
2000/08/02 | 150 | 150 | 145 | 145 | 42,000 |
2000/08/01 | 151 | 155 | 150 | 150 | 12,000 |
2000/07/31 | 155 | 155 | 147 | 150 | 50,000 |
2000/07/28 | 155 | 157 | 152 | 156 | 44,000 |
2000/07/27 | 156 | 156 | 154 | 155 | 93,000 |
2000/07/26 | 157 | 157 | 154 | 154 | 41,000 |
2000/07/25 | 145 | 150 | 144 | 146 | 55,000 |
2000/07/24 | 150 | 150 | 146 | 146 | 36,000 |
2000/07/21 | 151 | 152 | 150 | 151 | 15,000 |
2000/07/19 | 156 | 157 | 152 | 154 | 33,000 |
2000/07/18 | 164 | 164 | 158 | 158 | 55,000 |
2000/07/17 | 166 | 166 | 160 | 160 | 74,000 |
2000/07/14 | 166 | 166 | 161 | 162 | 61,000 |
2000/07/13 | 170 | 170 | 163 | 163 | 112,000 |
2000/07/12 | 164 | 164 | 161 | 164 | 149,000 |
2000/07/11 | 159 | 163 | 159 | 161 | 228,000 |
2000/07/10 | 154 | 159 | 152 | 159 | 90,000 |
2000/07/07 | 151 | 151 | 149 | 150 | 45,000 |
2000/07/06 | 157 | 157 | 150 | 150 | 112,000 |
2000/07/05 | 160 | 161 | 150 | 157 | 91,000 |
2000/07/04 | 160 | 177 | 159 | 159 | 309,000 |
2000/07/03 | 149 | 154 | 148 | 154 | 98,000 |
2000/06/30 | 144 | 145 | 143 | 145 | 53,000 |
2000/06/29 | 141 | 142 | 140 | 141 | 48,000 |
2000/06/28 | 141 | 141 | 139 | 139 | 57,000 |
2000/06/27 | 142 | 142 | 136 | 136 | 159,000 |
2000/06/26 | 141 | 141 | 140 | 141 | 36,000 |
2000/06/23 | 141 | 145 | 141 | 142 | 13,000 |
2000/06/22 | 145 | 147 | 141 | 141 | 9,000 |
2000/06/21 | 142 | 143 | 141 | 143 | 13,000 |
2000/06/20 | 140 | 142 | 140 | 142 | 18,000 |
2000/06/19 | 139 | 140 | 139 | 140 | 17,000 |
2000/06/16 | 140 | 140 | 139 | 140 | 21,000 |
2000/06/15 | 143 | 143 | 139 | 140 | 67,000 |
2000/06/14 | 143 | 143 | 143 | 143 | 8,000 |
2000/06/13 | 144 | 144 | 143 | 144 | 7,000 |
2000/06/12 | 142 | 143 | 142 | 143 | 10,000 |
2000/06/09 | 141 | 142 | 140 | 142 | 38,000 |
2000/06/08 | 142 | 143 | 141 | 143 | 19,000 |
2000/06/07 | 142 | 143 | 139 | 143 | 20,000 |
2000/06/06 | 140 | 143 | 140 | 143 | 11,000 |
2000/06/05 | 140 | 142 | 140 | 142 | 8,000 |
2000/06/02 | 142 | 142 | 139 | 139 | 23,000 |
2000/06/01 | 145 | 145 | 139 | 142 | 12,000 |
2000/05/31 | 142 | 145 | 142 | 145 | 35,000 |
2000/05/30 | 146 | 146 | 140 | 145 | 19,000 |
2000/05/29 | 142 | 143 | 140 | 143 | 29,000 |
2000/05/25 | 145 | 145 | 142 | 142 | 16,000 |
2000/05/24 | 147 | 147 | 147 | 147 | 12,000 |
2000/05/23 | 143 | 147 | 143 | 147 | 39,000 |
2000/05/22 | 139 | 142 | 139 | 142 | 33,000 |
2000/05/19 | 139 | 142 | 138 | 142 | 26,000 |
2000/05/18 | 142 | 142 | 138 | 139 | 67,000 |
2000/05/17 | 143 | 143 | 141 | 142 | 10,000 |
2000/05/16 | 151 | 151 | 145 | 150 | 55,000 |
2000/05/15 | 152 | 152 | 151 | 151 | 45,000 |
2000/05/12 | 144 | 149 | 144 | 147 | 44,000 |
2000/05/11 | 143 | 144 | 141 | 144 | 28,000 |
2000/05/10 | 140 | 150 | 140 | 150 | 27,000 |
2000/05/09 | 140 | 143 | 140 | 140 | 7,000 |
2000/05/08 | 141 | 145 | 139 | 139 | 73,000 |
2000/05/02 | 149 | 151 | 145 | 145 | 15,000 |
2000/05/01 | 145 | 149 | 145 | 149 | 27,000 |
2000/04/28 | 150 | 150 | 140 | 140 | 39,000 |
2000/04/27 | 143 | 143 | 141 | 141 | 24,000 |
2000/04/26 | 143 | 143 | 143 | 143 | 5,000 |
2000/04/25 | 140 | 149 | 140 | 143 | 12,000 |
2000/04/24 | 140 | 148 | 139 | 140 | 34,000 |
2000/04/21 | 148 | 148 | 148 | 148 | 24,000 |
2000/04/20 | 150 | 153 | 147 | 153 | 24,000 |
2000/04/19 | 150 | 150 | 148 | 149 | 26,000 |
2000/04/18 | 150 | 150 | 148 | 150 | 54,000 |
2000/04/17 | 155 | 155 | 140 | 148 | 72,000 |
2000/04/14 | 148 | 150 | 145 | 149 | 46,000 |
2000/04/13 | 148 | 148 | 145 | 147 | 26,000 |
2000/04/12 | 147 | 149 | 145 | 149 | 22,000 |
2000/04/11 | 146 | 147 | 145 | 147 | 19,000 |
2000/04/10 | 150 | 150 | 145 | 146 | 26,000 |
2000/04/07 | 149 | 150 | 146 | 146 | 32,000 |
2000/04/06 | 150 | 150 | 146 | 146 | 12,000 |
2000/04/05 | 146 | 147 | 145 | 146 | 19,000 |
2000/04/04 | 148 | 148 | 143 | 145 | 10,000 |
2000/04/03 | 150 | 150 | 150 | 150 | 1,000 |
2000/03/31 | 152 | 153 | 148 | 149 | 47,000 |
2000/03/30 | 146 | 150 | 146 | 149 | 82,000 |
2000/03/29 | 145 | 146 | 141 | 146 | 51,000 |
2000/03/28 | 145 | 147 | 145 | 145 | 14,000 |
2000/03/27 | 145 | 149 | 143 | 145 | 114,000 |
2000/03/24 | 138 | 141 | 135 | 141 | 184,000 |
2000/03/23 | 140 | 140 | 137 | 137 | 119,000 |
2000/03/22 | 141 | 141 | 139 | 140 | 83,000 |
2000/03/21 | 141 | 142 | 140 | 140 | 83,000 |
2000/03/17 | 140 | 141 | 139 | 140 | 85,000 |
2000/03/16 | 140 | 143 | 140 | 140 | 77,000 |
2000/03/15 | 145 | 145 | 139 | 140 | 64,000 |
2000/03/14 | 141 | 142 | 140 | 140 | 53,000 |
2000/03/13 | 141 | 145 | 140 | 140 | 48,000 |
2000/03/10 | 140 | 140 | 139 | 140 | 90,000 |
2000/03/09 | 140 | 140 | 138 | 138 | 22,000 |
2000/03/08 | 140 | 140 | 138 | 139 | 23,000 |
2000/03/07 | 140 | 140 | 138 | 140 | 23,000 |
2000/03/06 | 141 | 142 | 139 | 139 | 39,000 |
2000/03/03 | 140 | 140 | 138 | 139 | 26,000 |
2000/03/02 | 139 | 140 | 137 | 140 | 41,000 |
2000/03/01 | 138 | 140 | 138 | 139 | 46,000 |
2000/02/29 | 145 | 147 | 136 | 136 | 33,000 |
2000/02/28 | 137 | 144 | 137 | 140 | 20,000 |
2000/02/25 | 140 | 141 | 136 | 136 | 54,000 |
2000/02/24 | 141 | 145 | 140 | 140 | 53,000 |
2000/02/23 | 139 | 143 | 139 | 140 | 20,000 |
2000/02/22 | 140 | 145 | 139 | 139 | 61,000 |
2000/02/21 | 147 | 147 | 140 | 140 | 39,000 |
2000/02/18 | 150 | 150 | 145 | 146 | 36,000 |
2000/02/17 | 145 | 149 | 145 | 145 | 46,000 |
2000/02/16 | 150 | 150 | 146 | 150 | 53,000 |
2000/02/15 | 158 | 158 | 150 | 150 | 52,000 |
2000/02/14 | 152 | 154 | 150 | 154 | 37,000 |
2000/02/10 | 156 | 156 | 151 | 151 | 21,000 |
2000/02/09 | 155 | 156 | 154 | 155 | 24,000 |
2000/02/08 | 162 | 162 | 155 | 155 | 28,000 |
2000/02/07 | 155 | 160 | 155 | 160 | 17,000 |
2000/02/04 | 156 | 160 | 156 | 159 | 25,000 |
2000/02/03 | 160 | 160 | 156 | 156 | 6,000 |
2000/02/02 | 155 | 160 | 155 | 155 | 54,000 |
2000/02/01 | 160 | 160 | 155 | 155 | 12,000 |
2000/01/31 | 167 | 167 | 155 | 155 | 60,000 |
2000/01/28 | 163 | 163 | 155 | 155 | 60,000 |
2000/01/27 | 162 | 169 | 160 | 160 | 13,000 |
2000/01/26 | 160 | 167 | 159 | 167 | 25,000 |
2000/01/25 | 160 | 164 | 160 | 160 | 35,000 |
2000/01/24 | 165 | 165 | 160 | 164 | 15,000 |
2000/01/21 | 166 | 166 | 162 | 163 | 19,000 |
2000/01/20 | 165 | 168 | 165 | 168 | 5,000 |
2000/01/19 | 161 | 165 | 161 | 165 | 29,000 |
2000/01/18 | 165 | 165 | 160 | 160 | 43,000 |
2000/01/17 | 170 | 170 | 158 | 160 | 33,000 |
2000/01/14 | 153 | 160 | 152 | 160 | 33,000 |
2000/01/13 | 153 | 159 | 150 | 159 | 21,000 |
2000/01/12 | 151 | 156 | 148 | 148 | 38,000 |
2000/01/11 | 152 | 152 | 151 | 151 | 16,000 |
2000/01/07 | 148 | 161 | 148 | 157 | 10,000 |
2000/01/06 | 153 | 154 | 148 | 148 | 21,000 |
2000/01/05 | 150 | 156 | 150 | 153 | 19,000 |
2000/01/04 | 170 | 170 | 149 | 149 | 51,000 |