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 |
---|---|---|---|---|---|
2004/12/30 | 168 | 171 | 168 | 170 | 112,000 |
2004/12/29 | 167 | 169 | 165 | 169 | 302,000 |
2004/12/28 | 168 | 171 | 167 | 168 | 242,000 |
2004/12/27 | 164 | 170 | 163 | 168 | 353,000 |
2004/12/24 | 166 | 166 | 163 | 163 | 221,000 |
2004/12/22 | 167 | 167 | 164 | 165 | 212,000 |
2004/12/21 | 166 | 168 | 165 | 167 | 172,000 |
2004/12/20 | 165 | 167 | 163 | 165 | 226,000 |
2004/12/17 | 164 | 166 | 163 | 163 | 68,000 |
2004/12/16 | 166 | 166 | 163 | 165 | 69,000 |
2004/12/15 | 167 | 167 | 165 | 166 | 108,000 |
2004/12/14 | 166 | 166 | 163 | 166 | 133,000 |
2004/12/13 | 166 | 167 | 165 | 166 | 190,000 |
2004/12/10 | 166 | 168 | 165 | 167 | 243,000 |
2004/12/09 | 164 | 165 | 163 | 165 | 120,000 |
2004/12/08 | 164 | 165 | 163 | 165 | 100,000 |
2004/12/07 | 163 | 165 | 162 | 164 | 198,000 |
2004/12/06 | 166 | 166 | 163 | 163 | 249,000 |
2004/12/03 | 165 | 166 | 165 | 166 | 302,000 |
2004/12/02 | 169 | 169 | 166 | 167 | 259,000 |
2004/12/01 | 168 | 170 | 167 | 168 | 267,000 |
2004/11/30 | 174 | 174 | 169 | 169 | 1,038,000 |
2004/11/29 | 176 | 179 | 174 | 179 | 280,000 |
2004/11/26 | 176 | 176 | 173 | 176 | 313,000 |
2004/11/25 | 171 | 183 | 171 | 177 | 1,048,000 |
2004/11/24 | 171 | 173 | 170 | 172 | 75,000 |
2004/11/22 | 171 | 172 | 167 | 172 | 163,000 |
2004/11/19 | 170 | 174 | 170 | 171 | 145,000 |
2004/11/18 | 171 | 171 | 170 | 170 | 55,000 |
2004/11/17 | 170 | 171 | 169 | 170 | 125,000 |
2004/11/16 | 173 | 174 | 171 | 172 | 142,000 |
2004/11/15 | 173 | 173 | 170 | 173 | 80,000 |
2004/11/12 | 171 | 171 | 169 | 170 | 78,000 |
2004/11/11 | 175 | 175 | 170 | 170 | 98,000 |
2004/11/10 | 173 | 174 | 170 | 174 | 137,000 |
2004/11/09 | 175 | 176 | 173 | 173 | 155,000 |
2004/11/08 | 176 | 176 | 172 | 173 | 114,000 |
2004/11/05 | 170 | 175 | 170 | 175 | 204,000 |
2004/11/04 | 168 | 170 | 168 | 170 | 81,000 |
2004/11/02 | 170 | 170 | 167 | 168 | 76,000 |
2004/11/01 | 169 | 170 | 167 | 170 | 134,000 |
2004/10/29 | 168 | 169 | 165 | 169 | 200,000 |
2004/10/28 | 168 | 170 | 166 | 170 | 79,000 |
2004/10/27 | 167 | 170 | 166 | 167 | 94,000 |
2004/10/26 | 165 | 168 | 165 | 168 | 159,000 |
2004/10/25 | 165 | 167 | 165 | 166 | 104,000 |
2004/10/22 | 167 | 169 | 166 | 168 | 173,000 |
2004/10/21 | 167 | 170 | 167 | 167 | 202,000 |
2004/10/20 | 172 | 172 | 167 | 168 | 546,000 |
2004/10/19 | 175 | 177 | 174 | 174 | 107,000 |
2004/10/18 | 180 | 180 | 174 | 176 | 440,000 |
2004/10/15 | 174 | 179 | 172 | 177 | 445,000 |
2004/10/14 | 182 | 182 | 176 | 177 | 484,000 |
2004/10/13 | 184 | 185 | 179 | 182 | 964,000 |
2004/10/12 | 194 | 197 | 185 | 187 | 5,422,000 |
2004/10/08 | 167 | 184 | 167 | 182 | 5,892,000 |
2004/10/07 | 170 | 170 | 166 | 166 | 158,000 |
2004/10/06 | 168 | 174 | 166 | 170 | 433,000 |
2004/10/05 | 168 | 170 | 167 | 168 | 151,000 |
2004/10/04 | 170 | 170 | 167 | 170 | 100,000 |
2004/10/01 | 166 | 168 | 166 | 168 | 53,000 |
2004/09/30 | 168 | 168 | 165 | 165 | 55,000 |
2004/09/29 | 166 | 167 | 165 | 166 | 82,000 |
2004/09/28 | 167 | 167 | 165 | 166 | 62,000 |
2004/09/27 | 171 | 173 | 167 | 168 | 187,000 |
2004/09/24 | 168 | 174 | 167 | 174 | 432,000 |
2004/09/22 | 170 | 170 | 167 | 170 | 93,000 |
2004/09/21 | 172 | 173 | 168 | 171 | 93,000 |
2004/09/17 | 173 | 173 | 170 | 171 | 85,000 |
2004/09/16 | 172 | 174 | 171 | 171 | 68,000 |
2004/09/15 | 175 | 175 | 172 | 172 | 46,000 |
2004/09/14 | 174 | 176 | 174 | 175 | 53,000 |
2004/09/13 | 172 | 173 | 170 | 172 | 65,000 |
2004/09/10 | 172 | 175 | 171 | 172 | 137,000 |
2004/09/09 | 174 | 175 | 172 | 172 | 54,000 |
2004/09/08 | 173 | 173 | 172 | 172 | 31,000 |
2004/09/07 | 173 | 177 | 172 | 173 | 144,000 |
2004/09/06 | 176 | 183 | 176 | 178 | 490,000 |
2004/09/03 | 170 | 176 | 170 | 173 | 360,000 |
2004/09/02 | 168 | 170 | 166 | 168 | 138,000 |
2004/09/01 | 166 | 168 | 165 | 168 | 58,000 |
2004/08/31 | 169 | 169 | 165 | 165 | 44,000 |
2004/08/30 | 166 | 168 | 166 | 168 | 26,000 |
2004/08/27 | 166 | 166 | 165 | 166 | 35,000 |
2004/08/26 | 165 | 165 | 164 | 164 | 39,000 |
2004/08/25 | 163 | 164 | 162 | 164 | 42,000 |
2004/08/24 | 163 | 164 | 162 | 162 | 55,000 |
2004/08/23 | 162 | 163 | 162 | 162 | 34,000 |
2004/08/20 | 162 | 163 | 160 | 163 | 39,000 |
2004/08/19 | 161 | 163 | 160 | 161 | 66,000 |
2004/08/18 | 163 | 164 | 161 | 164 | 18,000 |
2004/08/17 | 162 | 164 | 160 | 162 | 50,000 |
2004/08/16 | 165 | 165 | 161 | 162 | 64,000 |
2004/08/13 | 163 | 163 | 162 | 162 | 40,000 |
2004/08/12 | 164 | 165 | 163 | 163 | 24,000 |
2004/08/11 | 165 | 165 | 161 | 162 | 114,000 |
2004/08/10 | 162 | 164 | 162 | 163 | 15,000 |
2004/08/09 | 161 | 164 | 161 | 161 | 26,000 |
2004/08/06 | 165 | 165 | 161 | 165 | 33,000 |
2004/08/05 | 167 | 168 | 165 | 165 | 38,000 |
2004/08/04 | 165 | 167 | 161 | 167 | 67,000 |
2004/08/03 | 167 | 167 | 166 | 166 | 27,000 |
2004/08/02 | 167 | 168 | 167 | 168 | 12,000 |
2004/07/30 | 169 | 169 | 166 | 168 | 52,000 |
2004/07/29 | 164 | 166 | 163 | 166 | 53,000 |
2004/07/28 | 165 | 167 | 163 | 166 | 50,000 |
2004/07/27 | 169 | 169 | 164 | 164 | 68,000 |
2004/07/26 | 170 | 170 | 166 | 166 | 91,000 |
2004/07/23 | 169 | 171 | 168 | 168 | 55,000 |
2004/07/22 | 168 | 170 | 168 | 168 | 43,000 |
2004/07/21 | 169 | 169 | 168 | 169 | 21,000 |
2004/07/20 | 170 | 170 | 165 | 166 | 55,000 |
2004/07/16 | 167 | 169 | 167 | 169 | 41,000 |
2004/07/15 | 171 | 171 | 165 | 170 | 102,000 |
2004/07/14 | 173 | 174 | 170 | 170 | 63,000 |
2004/07/13 | 174 | 174 | 170 | 173 | 44,000 |
2004/07/12 | 170 | 174 | 170 | 173 | 47,000 |
2004/07/09 | 169 | 171 | 169 | 170 | 32,000 |
2004/07/08 | 166 | 171 | 166 | 168 | 150,000 |
2004/07/07 | 169 | 169 | 165 | 166 | 77,000 |
2004/07/06 | 170 | 170 | 168 | 169 | 48,000 |
2004/07/05 | 170 | 170 | 165 | 170 | 108,000 |
2004/07/02 | 173 | 173 | 170 | 170 | 59,000 |
2004/07/01 | 171 | 173 | 171 | 172 | 34,000 |
2004/06/30 | 174 | 174 | 170 | 171 | 143,000 |
2004/06/29 | 171 | 174 | 171 | 173 | 89,000 |
2004/06/28 | 171 | 171 | 168 | 170 | 51,000 |
2004/06/25 | 171 | 172 | 168 | 170 | 60,000 |
2004/06/24 | 169 | 174 | 169 | 171 | 67,000 |
2004/06/23 | 174 | 175 | 170 | 174 | 70,000 |
2004/06/22 | 172 | 174 | 169 | 174 | 24,000 |
2004/06/21 | 170 | 175 | 170 | 172 | 99,000 |
2004/06/18 | 176 | 176 | 171 | 171 | 55,000 |
2004/06/17 | 177 | 178 | 172 | 176 | 79,000 |
2004/06/16 | 175 | 179 | 175 | 177 | 262,000 |
2004/06/15 | 171 | 174 | 168 | 172 | 200,000 |
2004/06/14 | 170 | 170 | 167 | 168 | 87,000 |
2004/06/11 | 166 | 170 | 166 | 170 | 149,000 |
2004/06/10 | 166 | 170 | 166 | 169 | 35,000 |
2004/06/09 | 166 | 169 | 165 | 165 | 103,000 |
2004/06/08 | 166 | 166 | 164 | 164 | 76,000 |
2004/06/07 | 161 | 165 | 160 | 164 | 37,000 |
2004/06/04 | 157 | 164 | 157 | 163 | 96,000 |
2004/06/03 | 164 | 165 | 156 | 160 | 242,000 |
2004/06/02 | 169 | 169 | 164 | 164 | 95,000 |
2004/06/01 | 168 | 170 | 167 | 167 | 115,000 |
2004/05/31 | 169 | 172 | 166 | 171 | 98,000 |
2004/05/28 | 169 | 170 | 165 | 169 | 113,000 |
2004/05/27 | 173 | 173 | 165 | 170 | 169,000 |
2004/05/26 | 170 | 178 | 170 | 172 | 120,000 |
2004/05/25 | 170 | 170 | 166 | 167 | 58,000 |
2004/05/24 | 169 | 174 | 168 | 173 | 74,000 |
2004/05/21 | 169 | 169 | 166 | 168 | 56,000 |
2004/05/20 | 172 | 174 | 168 | 171 | 61,000 |
2004/05/19 | 168 | 175 | 164 | 171 | 39,000 |
2004/05/18 | 156 | 164 | 156 | 162 | 82,000 |
2004/05/17 | 168 | 168 | 154 | 159 | 195,000 |
2004/05/14 | 170 | 170 | 164 | 167 | 173,000 |
2004/05/13 | 174 | 176 | 170 | 170 | 192,000 |
2004/05/12 | 167 | 176 | 162 | 167 | 448,000 |
2004/05/11 | 162 | 174 | 162 | 165 | 286,000 |
2004/05/10 | 184 | 184 | 165 | 165 | 149,000 |
2004/05/07 | 187 | 188 | 181 | 184 | 203,000 |
2004/05/06 | 189 | 196 | 188 | 188 | 206,000 |
2004/04/30 | 190 | 195 | 188 | 190 | 146,000 |
2004/04/28 | 187 | 194 | 187 | 192 | 221,000 |
2004/04/27 | 192 | 193 | 189 | 190 | 301,000 |
2004/04/26 | 200 | 202 | 195 | 196 | 200,000 |
2004/04/23 | 202 | 206 | 200 | 203 | 320,000 |
2004/04/22 | 205 | 206 | 202 | 202 | 166,000 |
2004/04/21 | 205 | 208 | 203 | 204 | 192,000 |
2004/04/20 | 203 | 209 | 202 | 209 | 341,000 |
2004/04/19 | 203 | 207 | 197 | 203 | 157,000 |
2004/04/16 | 209 | 211 | 204 | 208 | 213,000 |
2004/04/15 | 215 | 215 | 206 | 210 | 395,000 |
2004/04/14 | 208 | 216 | 204 | 214 | 1,294,000 |
2004/04/13 | 204 | 209 | 201 | 208 | 532,000 |
2004/04/12 | 199 | 205 | 197 | 204 | 427,000 |
2004/04/09 | 200 | 205 | 194 | 199 | 798,000 |
2004/04/08 | 197 | 210 | 196 | 205 | 2,091,000 |
2004/04/07 | 192 | 197 | 188 | 197 | 1,349,000 |
2004/04/06 | 189 | 195 | 188 | 195 | 1,169,000 |
2004/04/05 | 189 | 194 | 185 | 188 | 1,077,000 |
2004/04/02 | 168 | 205 | 168 | 182 | 3,697,000 |
2004/04/01 | 163 | 166 | 163 | 166 | 212,000 |
2004/03/31 | 163 | 164 | 161 | 163 | 119,000 |
2004/03/30 | 163 | 163 | 162 | 162 | 81,000 |
2004/03/29 | 164 | 164 | 160 | 162 | 154,000 |
2004/03/26 | 167 | 167 | 162 | 162 | 399,000 |
2004/03/25 | 168 | 169 | 166 | 167 | 493,000 |
2004/03/24 | 162 | 166 | 162 | 164 | 402,000 |
2004/03/23 | 163 | 163 | 160 | 161 | 139,000 |
2004/03/22 | 161 | 163 | 160 | 162 | 156,000 |
2004/03/19 | 161 | 161 | 159 | 160 | 108,000 |
2004/03/18 | 165 | 166 | 161 | 162 | 321,000 |
2004/03/17 | 158 | 162 | 158 | 162 | 522,000 |
2004/03/16 | 155 | 157 | 154 | 157 | 337,000 |
2004/03/15 | 151 | 155 | 151 | 155 | 334,000 |
2004/03/12 | 150 | 151 | 150 | 151 | 211,000 |
2004/03/11 | 150 | 151 | 150 | 151 | 215,000 |
2004/03/10 | 153 | 153 | 151 | 152 | 240,000 |
2004/03/09 | 152 | 153 | 150 | 152 | 186,000 |
2004/03/08 | 151 | 152 | 150 | 152 | 158,000 |
2004/03/05 | 153 | 153 | 149 | 151 | 353,000 |
2004/03/04 | 148 | 155 | 148 | 154 | 687,000 |
2004/03/03 | 148 | 148 | 146 | 148 | 220,000 |
2004/03/02 | 147 | 148 | 146 | 148 | 281,000 |
2004/03/01 | 145 | 146 | 144 | 145 | 260,000 |
2004/02/27 | 141 | 145 | 140 | 145 | 379,000 |
2004/02/26 | 141 | 141 | 140 | 141 | 269,000 |
2004/02/25 | 141 | 142 | 140 | 140 | 73,000 |
2004/02/24 | 143 | 143 | 141 | 141 | 53,000 |
2004/02/23 | 141 | 143 | 141 | 141 | 96,000 |
2004/02/20 | 140 | 141 | 140 | 141 | 134,000 |
2004/02/19 | 140 | 142 | 140 | 140 | 125,000 |
2004/02/18 | 143 | 143 | 141 | 141 | 153,000 |
2004/02/17 | 142 | 143 | 140 | 142 | 39,000 |
2004/02/16 | 140 | 143 | 139 | 141 | 242,000 |
2004/02/13 | 139 | 140 | 139 | 139 | 83,000 |
2004/02/12 | 138 | 140 | 138 | 139 | 29,000 |
2004/02/10 | 139 | 140 | 138 | 138 | 39,000 |
2004/02/09 | 139 | 140 | 137 | 137 | 132,000 |
2004/02/06 | 139 | 140 | 137 | 138 | 129,000 |
2004/02/05 | 140 | 140 | 138 | 138 | 95,000 |
2004/02/04 | 142 | 143 | 140 | 140 | 70,000 |
2004/02/03 | 145 | 145 | 141 | 144 | 86,000 |
2004/02/02 | 143 | 144 | 143 | 143 | 23,000 |
2004/01/30 | 143 | 145 | 141 | 142 | 93,000 |
2004/01/29 | 144 | 144 | 140 | 140 | 167,000 |
2004/01/28 | 144 | 145 | 142 | 144 | 106,000 |
2004/01/27 | 149 | 149 | 143 | 145 | 348,000 |
2004/01/26 | 149 | 149 | 145 | 149 | 238,000 |
2004/01/23 | 154 | 154 | 151 | 152 | 173,000 |
2004/01/22 | 147 | 156 | 147 | 155 | 632,000 |
2004/01/21 | 146 | 147 | 146 | 146 | 83,000 |
2004/01/20 | 149 | 152 | 146 | 146 | 375,000 |
2004/01/19 | 142 | 147 | 142 | 147 | 139,000 |
2004/01/16 | 141 | 144 | 141 | 143 | 89,000 |
2004/01/15 | 146 | 146 | 142 | 142 | 78,000 |
2004/01/14 | 143 | 146 | 140 | 146 | 55,000 |
2004/01/13 | 147 | 147 | 143 | 144 | 65,000 |
2004/01/09 | 145 | 147 | 145 | 147 | 64,000 |
2004/01/08 | 141 | 144 | 140 | 143 | 46,000 |
2004/01/07 | 140 | 141 | 140 | 140 | 46,000 |
2004/01/06 | 144 | 144 | 140 | 140 | 62,000 |
2004/01/05 | 145 | 145 | 137 | 142 | 71,000 |