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 |
---|---|---|---|---|---|
2003/12/30 | 139 | 142 | 139 | 142 | 72,000 |
2003/12/29 | 137 | 140 | 137 | 140 | 50,000 |
2003/12/26 | 137 | 138 | 136 | 136 | 24,000 |
2003/12/25 | 137 | 137 | 134 | 136 | 35,000 |
2003/12/24 | 137 | 137 | 135 | 135 | 69,000 |
2003/12/22 | 143 | 143 | 137 | 139 | 87,000 |
2003/12/19 | 137 | 138 | 135 | 138 | 66,000 |
2003/12/18 | 138 | 139 | 136 | 136 | 48,000 |
2003/12/17 | 141 | 142 | 138 | 142 | 45,000 |
2003/12/16 | 144 | 144 | 139 | 139 | 37,000 |
2003/12/15 | 145 | 145 | 144 | 145 | 46,000 |
2003/12/12 | 142 | 143 | 140 | 143 | 154,000 |
2003/12/11 | 138 | 142 | 137 | 140 | 63,000 |
2003/12/10 | 140 | 140 | 137 | 137 | 40,000 |
2003/12/09 | 139 | 140 | 138 | 139 | 33,000 |
2003/12/08 | 141 | 141 | 138 | 139 | 42,000 |
2003/12/05 | 140 | 142 | 139 | 141 | 57,000 |
2003/12/04 | 139 | 140 | 139 | 140 | 65,000 |
2003/12/03 | 136 | 142 | 136 | 140 | 55,000 |
2003/12/02 | 138 | 138 | 133 | 136 | 70,000 |
2003/12/01 | 130 | 138 | 127 | 138 | 107,000 |
2003/11/28 | 139 | 140 | 137 | 139 | 72,000 |
2003/11/27 | 144 | 144 | 140 | 140 | 53,000 |
2003/11/26 | 144 | 144 | 142 | 142 | 18,000 |
2003/11/25 | 143 | 144 | 142 | 144 | 39,000 |
2003/11/21 | 132 | 142 | 131 | 141 | 115,000 |
2003/11/20 | 131 | 134 | 130 | 134 | 63,000 |
2003/11/19 | 134 | 134 | 128 | 128 | 109,000 |
2003/11/18 | 141 | 141 | 135 | 137 | 134,000 |
2003/11/17 | 145 | 150 | 138 | 144 | 213,000 |
2003/11/14 | 149 | 149 | 145 | 149 | 67,000 |
2003/11/13 | 146 | 150 | 145 | 149 | 55,000 |
2003/11/12 | 146 | 147 | 145 | 145 | 24,000 |
2003/11/11 | 154 | 154 | 145 | 147 | 179,000 |
2003/11/10 | 153 | 158 | 152 | 153 | 35,000 |
2003/11/07 | 152 | 154 | 152 | 153 | 31,000 |
2003/11/06 | 155 | 156 | 153 | 153 | 65,000 |
2003/11/05 | 156 | 156 | 155 | 156 | 54,000 |
2003/11/04 | 155 | 158 | 155 | 157 | 34,000 |
2003/10/31 | 158 | 158 | 155 | 155 | 85,000 |
2003/10/30 | 152 | 158 | 152 | 157 | 200,000 |
2003/10/29 | 152 | 155 | 152 | 152 | 33,000 |
2003/10/28 | 151 | 153 | 148 | 150 | 55,000 |
2003/10/27 | 141 | 149 | 141 | 146 | 123,000 |
2003/10/24 | 148 | 154 | 148 | 151 | 75,000 |
2003/10/23 | 156 | 156 | 148 | 148 | 284,000 |
2003/10/22 | 160 | 160 | 156 | 157 | 148,000 |
2003/10/21 | 159 | 161 | 157 | 160 | 201,000 |
2003/10/20 | 158 | 160 | 158 | 159 | 106,000 |
2003/10/17 | 160 | 160 | 158 | 158 | 31,000 |
2003/10/16 | 160 | 161 | 158 | 160 | 154,000 |
2003/10/15 | 159 | 160 | 159 | 159 | 84,000 |
2003/10/14 | 158 | 160 | 158 | 160 | 149,000 |
2003/10/10 | 158 | 159 | 157 | 157 | 94,000 |
2003/10/09 | 160 | 160 | 158 | 158 | 77,000 |
2003/10/08 | 162 | 162 | 158 | 160 | 149,000 |
2003/10/07 | 160 | 163 | 160 | 161 | 125,000 |
2003/10/06 | 159 | 162 | 159 | 160 | 160,000 |
2003/10/03 | 159 | 160 | 157 | 158 | 111,000 |
2003/10/02 | 158 | 159 | 157 | 159 | 49,000 |
2003/10/01 | 156 | 159 | 156 | 156 | 45,000 |
2003/09/30 | 156 | 160 | 155 | 159 | 116,000 |
2003/09/29 | 158 | 158 | 156 | 156 | 50,000 |
2003/09/26 | 156 | 156 | 154 | 156 | 94,000 |
2003/09/25 | 158 | 160 | 156 | 156 | 187,000 |
2003/09/24 | 164 | 165 | 160 | 161 | 276,000 |
2003/09/22 | 164 | 164 | 156 | 162 | 214,000 |
2003/09/19 | 165 | 166 | 164 | 164 | 74,000 |
2003/09/18 | 165 | 166 | 163 | 164 | 109,000 |
2003/09/17 | 166 | 167 | 165 | 165 | 122,000 |
2003/09/16 | 168 | 168 | 164 | 165 | 155,000 |
2003/09/12 | 169 | 169 | 165 | 168 | 169,000 |
2003/09/11 | 169 | 169 | 166 | 167 | 67,000 |
2003/09/10 | 167 | 168 | 165 | 167 | 96,000 |
2003/09/09 | 165 | 167 | 164 | 165 | 142,000 |
2003/09/08 | 162 | 165 | 162 | 164 | 87,000 |
2003/09/05 | 163 | 166 | 161 | 163 | 186,000 |
2003/09/04 | 164 | 167 | 163 | 164 | 92,000 |
2003/09/03 | 166 | 168 | 164 | 164 | 151,000 |
2003/09/02 | 171 | 171 | 165 | 166 | 197,000 |
2003/09/01 | 170 | 171 | 168 | 170 | 179,000 |
2003/08/29 | 170 | 171 | 167 | 168 | 260,000 |
2003/08/28 | 171 | 172 | 168 | 168 | 187,000 |
2003/08/27 | 173 | 174 | 171 | 171 | 344,000 |
2003/08/26 | 169 | 176 | 167 | 174 | 1,007,000 |
2003/08/25 | 171 | 171 | 166 | 169 | 358,000 |
2003/08/22 | 172 | 174 | 166 | 170 | 963,000 |
2003/08/21 | 171 | 175 | 168 | 172 | 3,161,000 |
2003/08/20 | 159 | 170 | 157 | 167 | 1,463,000 |
2003/08/19 | 160 | 161 | 157 | 159 | 441,000 |
2003/08/18 | 156 | 160 | 155 | 160 | 538,000 |
2003/08/15 | 157 | 158 | 152 | 153 | 335,000 |
2003/08/14 | 151 | 156 | 151 | 156 | 225,000 |
2003/08/13 | 149 | 154 | 149 | 151 | 318,000 |
2003/08/12 | 149 | 149 | 148 | 149 | 94,000 |
2003/08/11 | 148 | 150 | 147 | 148 | 133,000 |
2003/08/08 | 149 | 152 | 147 | 147 | 179,000 |
2003/08/07 | 151 | 153 | 149 | 149 | 153,000 |
2003/08/06 | 147 | 153 | 147 | 153 | 249,000 |
2003/08/05 | 150 | 151 | 147 | 147 | 139,000 |
2003/08/04 | 152 | 154 | 148 | 150 | 206,000 |
2003/08/01 | 156 | 157 | 153 | 154 | 168,000 |
2003/07/31 | 157 | 157 | 155 | 156 | 217,000 |
2003/07/30 | 159 | 162 | 155 | 156 | 611,000 |
2003/07/29 | 160 | 163 | 157 | 162 | 1,722,000 |
2003/07/28 | 148 | 165 | 148 | 165 | 2,103,000 |
2003/07/25 | 147 | 147 | 145 | 145 | 117,000 |
2003/07/24 | 146 | 147 | 145 | 145 | 102,000 |
2003/07/23 | 145 | 147 | 144 | 147 | 84,000 |
2003/07/22 | 144 | 145 | 144 | 144 | 54,000 |
2003/07/18 | 144 | 145 | 143 | 144 | 94,000 |
2003/07/17 | 146 | 146 | 143 | 143 | 88,000 |
2003/07/16 | 149 | 149 | 144 | 144 | 198,000 |
2003/07/15 | 150 | 152 | 149 | 150 | 221,000 |
2003/07/14 | 151 | 152 | 149 | 151 | 111,000 |
2003/07/11 | 152 | 153 | 147 | 150 | 441,000 |
2003/07/10 | 145 | 155 | 145 | 152 | 756,000 |
2003/07/09 | 146 | 146 | 142 | 145 | 290,000 |
2003/07/08 | 150 | 151 | 145 | 147 | 310,000 |
2003/07/07 | 150 | 151 | 148 | 149 | 113,000 |
2003/07/04 | 148 | 152 | 148 | 152 | 230,000 |
2003/07/03 | 155 | 155 | 148 | 152 | 307,000 |
2003/07/02 | 152 | 160 | 152 | 156 | 1,245,000 |
2003/07/01 | 150 | 152 | 149 | 150 | 181,000 |
2003/06/30 | 154 | 154 | 150 | 150 | 186,000 |
2003/06/27 | 150 | 154 | 148 | 153 | 511,000 |
2003/06/26 | 151 | 151 | 148 | 149 | 155,000 |
2003/06/25 | 148 | 154 | 148 | 150 | 333,000 |
2003/06/24 | 151 | 151 | 148 | 148 | 123,000 |
2003/06/23 | 149 | 153 | 149 | 151 | 354,000 |
2003/06/20 | 148 | 148 | 147 | 148 | 83,000 |
2003/06/19 | 150 | 150 | 148 | 148 | 37,000 |
2003/06/18 | 150 | 150 | 147 | 148 | 128,000 |
2003/06/17 | 153 | 153 | 149 | 149 | 187,000 |
2003/06/16 | 154 | 154 | 151 | 153 | 103,000 |
2003/06/13 | 156 | 157 | 151 | 153 | 279,000 |
2003/06/12 | 157 | 159 | 153 | 154 | 281,000 |
2003/06/11 | 155 | 157 | 153 | 153 | 233,000 |
2003/06/10 | 155 | 156 | 150 | 155 | 275,000 |
2003/06/09 | 160 | 160 | 155 | 159 | 177,000 |
2003/06/06 | 163 | 165 | 154 | 160 | 1,314,000 |
2003/06/05 | 153 | 159 | 148 | 159 | 877,000 |
2003/06/04 | 147 | 159 | 145 | 154 | 879,000 |
2003/06/03 | 147 | 147 | 145 | 146 | 101,000 |
2003/06/02 | 145 | 147 | 144 | 145 | 182,000 |
2003/05/30 | 147 | 147 | 143 | 144 | 92,000 |
2003/05/29 | 146 | 147 | 145 | 146 | 60,000 |
2003/05/28 | 146 | 147 | 145 | 146 | 56,000 |
2003/05/27 | 145 | 147 | 144 | 147 | 70,000 |
2003/05/26 | 148 | 148 | 145 | 145 | 133,000 |
2003/05/23 | 149 | 149 | 145 | 145 | 118,000 |
2003/05/22 | 147 | 151 | 147 | 149 | 84,000 |
2003/05/21 | 147 | 149 | 145 | 147 | 66,000 |
2003/05/20 | 144 | 146 | 144 | 146 | 29,000 |
2003/05/19 | 145 | 145 | 142 | 145 | 123,000 |
2003/05/16 | 146 | 147 | 145 | 145 | 86,000 |
2003/05/15 | 150 | 150 | 146 | 146 | 99,000 |
2003/05/14 | 147 | 152 | 147 | 149 | 163,000 |
2003/05/13 | 148 | 150 | 145 | 147 | 202,000 |
2003/05/12 | 151 | 152 | 148 | 148 | 97,000 |
2003/05/09 | 145 | 158 | 145 | 151 | 825,000 |
2003/05/08 | 146 | 149 | 145 | 146 | 70,000 |
2003/05/07 | 149 | 151 | 146 | 149 | 92,000 |
2003/05/06 | 148 | 151 | 146 | 150 | 128,000 |
2003/05/02 | 148 | 148 | 144 | 145 | 68,000 |
2003/05/01 | 147 | 150 | 146 | 149 | 70,000 |
2003/04/30 | 144 | 150 | 144 | 150 | 104,000 |
2003/04/28 | 145 | 145 | 143 | 144 | 41,000 |
2003/04/25 | 148 | 148 | 143 | 145 | 154,000 |
2003/04/24 | 150 | 151 | 148 | 148 | 44,000 |
2003/04/23 | 155 | 156 | 150 | 150 | 71,000 |
2003/04/22 | 160 | 162 | 146 | 155 | 309,000 |
2003/04/21 | 154 | 164 | 149 | 164 | 1,130,000 |
2003/04/18 | 151 | 154 | 147 | 153 | 142,000 |
2003/04/17 | 152 | 153 | 147 | 149 | 87,000 |
2003/04/16 | 155 | 155 | 146 | 151 | 124,000 |
2003/04/15 | 154 | 155 | 152 | 153 | 298,000 |
2003/04/14 | 152 | 157 | 150 | 153 | 534,000 |
2003/04/11 | 152 | 153 | 149 | 150 | 163,000 |
2003/04/10 | 150 | 153 | 146 | 148 | 236,000 |
2003/04/09 | 150 | 152 | 143 | 144 | 209,000 |
2003/04/08 | 155 | 155 | 149 | 149 | 243,000 |
2003/04/07 | 153 | 158 | 143 | 153 | 1,593,000 |
2003/04/04 | 132 | 143 | 131 | 143 | 263,000 |
2003/04/03 | 132 | 133 | 132 | 132 | 11,000 |
2003/04/02 | 132 | 135 | 132 | 135 | 63,000 |
2003/04/01 | 132 | 133 | 131 | 132 | 71,000 |
2003/03/31 | 134 | 134 | 132 | 132 | 54,000 |
2003/03/28 | 131 | 133 | 131 | 132 | 25,000 |
2003/03/27 | 131 | 132 | 129 | 132 | 24,000 |
2003/03/26 | 128 | 133 | 128 | 130 | 71,000 |
2003/03/25 | 137 | 139 | 135 | 136 | 143,000 |
2003/03/24 | 141 | 142 | 137 | 140 | 110,000 |
2003/03/20 | 133 | 137 | 132 | 137 | 58,000 |
2003/03/19 | 131 | 132 | 131 | 132 | 87,000 |
2003/03/18 | 132 | 132 | 131 | 131 | 122,000 |
2003/03/17 | 130 | 132 | 128 | 132 | 97,000 |
2003/03/14 | 132 | 132 | 130 | 131 | 161,000 |
2003/03/13 | 130 | 133 | 130 | 133 | 28,000 |
2003/03/12 | 128 | 130 | 128 | 128 | 28,000 |
2003/03/11 | 128 | 131 | 128 | 130 | 45,000 |
2003/03/10 | 129 | 135 | 128 | 130 | 81,000 |
2003/03/07 | 133 | 134 | 130 | 130 | 60,000 |
2003/03/06 | 135 | 135 | 133 | 134 | 54,000 |
2003/03/05 | 133 | 133 | 132 | 133 | 18,000 |
2003/03/04 | 132 | 135 | 132 | 135 | 57,000 |
2003/03/03 | 135 | 135 | 132 | 132 | 35,000 |
2003/02/28 | 127 | 135 | 127 | 135 | 83,000 |
2003/02/27 | 128 | 128 | 126 | 126 | 241,000 |
2003/02/26 | 132 | 133 | 128 | 128 | 110,000 |
2003/02/25 | 138 | 138 | 125 | 133 | 465,000 |
2003/02/24 | 138 | 142 | 137 | 141 | 211,000 |
2003/02/21 | 142 | 143 | 137 | 138 | 453,000 |
2003/02/20 | 145 | 145 | 141 | 143 | 265,000 |
2003/02/19 | 139 | 148 | 139 | 147 | 1,184,000 |
2003/02/18 | 138 | 139 | 136 | 138 | 100,000 |
2003/02/17 | 134 | 140 | 133 | 138 | 223,000 |
2003/02/14 | 132 | 135 | 130 | 132 | 184,000 |
2003/02/13 | 137 | 137 | 132 | 134 | 84,000 |
2003/02/12 | 133 | 141 | 133 | 138 | 226,000 |
2003/02/10 | 135 | 136 | 134 | 135 | 120,000 |
2003/02/07 | 132 | 136 | 132 | 136 | 174,000 |
2003/02/06 | 141 | 145 | 134 | 136 | 609,000 |
2003/02/05 | 124 | 129 | 123 | 129 | 106,000 |
2003/02/04 | 121 | 124 | 118 | 124 | 79,000 |
2003/02/03 | 119 | 122 | 118 | 118 | 70,000 |
2003/01/31 | 123 | 123 | 118 | 118 | 62,000 |
2003/01/30 | 118 | 125 | 117 | 121 | 147,000 |
2003/01/29 | 122 | 122 | 118 | 118 | 107,000 |
2003/01/28 | 123 | 123 | 122 | 122 | 62,000 |
2003/01/27 | 122 | 125 | 122 | 125 | 66,000 |
2003/01/24 | 125 | 125 | 122 | 125 | 71,000 |
2003/01/23 | 123 | 126 | 122 | 126 | 37,000 |
2003/01/22 | 127 | 127 | 124 | 124 | 41,000 |
2003/01/21 | 129 | 129 | 125 | 125 | 98,000 |
2003/01/20 | 126 | 129 | 126 | 129 | 90,000 |
2003/01/17 | 124 | 130 | 123 | 128 | 186,000 |
2003/01/16 | 125 | 125 | 121 | 125 | 138,000 |
2003/01/15 | 122 | 128 | 122 | 125 | 344,000 |
2003/01/14 | 117 | 120 | 116 | 120 | 46,000 |
2003/01/10 | 114 | 115 | 114 | 115 | 42,000 |
2003/01/09 | 114 | 116 | 114 | 116 | 6,000 |
2003/01/08 | 119 | 119 | 115 | 117 | 30,000 |
2003/01/07 | 119 | 120 | 117 | 117 | 33,000 |
2003/01/06 | 118 | 119 | 116 | 116 | 50,000 |