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 |
|---|---|---|---|---|---|
| 2006/12/29 | 162 | 162 | 161 | 161 | 41,000 |
| 2006/12/28 | 165 | 166 | 162 | 163 | 117,000 |
| 2006/12/27 | 164 | 164 | 161 | 163 | 60,000 |
| 2006/12/26 | 160 | 163 | 159 | 163 | 123,000 |
| 2006/12/25 | 164 | 164 | 160 | 160 | 136,000 |
| 2006/12/22 | 165 | 166 | 163 | 163 | 52,000 |
| 2006/12/21 | 168 | 169 | 165 | 165 | 140,000 |
| 2006/12/20 | 168 | 169 | 167 | 169 | 65,000 |
| 2006/12/19 | 170 | 170 | 168 | 169 | 49,000 |
| 2006/12/18 | 170 | 170 | 169 | 169 | 56,000 |
| 2006/12/15 | 171 | 172 | 170 | 170 | 67,000 |
| 2006/12/14 | 171 | 171 | 169 | 170 | 70,000 |
| 2006/12/13 | 172 | 173 | 169 | 170 | 115,000 |
| 2006/12/12 | 172 | 175 | 170 | 171 | 124,000 |
| 2006/12/11 | 172 | 174 | 169 | 171 | 101,000 |
| 2006/12/08 | 174 | 175 | 170 | 170 | 118,000 |
| 2006/12/07 | 172 | 173 | 170 | 173 | 88,000 |
| 2006/12/06 | 169 | 171 | 169 | 170 | 63,000 |
| 2006/12/05 | 169 | 171 | 168 | 170 | 41,000 |
| 2006/12/04 | 170 | 171 | 170 | 171 | 29,000 |
| 2006/12/01 | 171 | 172 | 170 | 172 | 56,000 |
| 2006/11/30 | 170 | 171 | 169 | 171 | 47,000 |
| 2006/11/29 | 166 | 169 | 165 | 169 | 93,000 |
| 2006/11/28 | 164 | 166 | 163 | 165 | 65,000 |
| 2006/11/27 | 160 | 165 | 160 | 165 | 72,000 |
| 2006/11/24 | 162 | 162 | 158 | 160 | 54,000 |
| 2006/11/22 | 159 | 162 | 158 | 161 | 139,000 |
| 2006/11/21 | 159 | 162 | 158 | 158 | 98,000 |
| 2006/11/20 | 161 | 162 | 157 | 159 | 214,000 |
| 2006/11/17 | 173 | 174 | 168 | 168 | 99,000 |
| 2006/11/16 | 172 | 174 | 172 | 173 | 47,000 |
| 2006/11/15 | 178 | 178 | 173 | 173 | 104,000 |
| 2006/11/14 | 173 | 176 | 172 | 175 | 93,000 |
| 2006/11/13 | 175 | 177 | 171 | 172 | 111,000 |
| 2006/11/10 | 181 | 181 | 178 | 178 | 132,000 |
| 2006/11/09 | 180 | 181 | 180 | 180 | 31,000 |
| 2006/11/08 | 181 | 182 | 180 | 180 | 96,000 |
| 2006/11/07 | 182 | 184 | 182 | 182 | 35,000 |
| 2006/11/06 | 182 | 184 | 182 | 184 | 64,000 |
| 2006/11/02 | 184 | 185 | 181 | 185 | 99,000 |
| 2006/11/01 | 183 | 185 | 181 | 184 | 86,000 |
| 2006/10/31 | 182 | 183 | 181 | 182 | 71,000 |
| 2006/10/30 | 184 | 184 | 182 | 182 | 102,000 |
| 2006/10/27 | 186 | 186 | 184 | 185 | 64,000 |
| 2006/10/26 | 186 | 187 | 185 | 185 | 118,000 |
| 2006/10/25 | 187 | 187 | 185 | 186 | 102,000 |
| 2006/10/24 | 188 | 188 | 185 | 187 | 112,000 |
| 2006/10/23 | 188 | 188 | 187 | 187 | 88,000 |
| 2006/10/20 | 188 | 188 | 186 | 186 | 101,000 |
| 2006/10/19 | 185 | 187 | 184 | 187 | 72,000 |
| 2006/10/18 | 186 | 186 | 182 | 184 | 150,000 |
| 2006/10/17 | 189 | 189 | 184 | 186 | 129,000 |
| 2006/10/16 | 187 | 188 | 187 | 188 | 87,000 |
| 2006/10/13 | 183 | 186 | 183 | 186 | 113,000 |
| 2006/10/12 | 180 | 185 | 180 | 182 | 133,000 |
| 2006/10/11 | 188 | 189 | 180 | 180 | 350,000 |
| 2006/10/10 | 188 | 192 | 188 | 189 | 90,000 |
| 2006/10/06 | 191 | 192 | 190 | 191 | 90,000 |
| 2006/10/05 | 191 | 192 | 190 | 191 | 166,000 |
| 2006/10/04 | 193 | 193 | 190 | 190 | 142,000 |
| 2006/10/03 | 194 | 194 | 192 | 192 | 71,000 |
| 2006/10/02 | 192 | 193 | 191 | 192 | 235,000 |
| 2006/09/29 | 197 | 197 | 195 | 195 | 152,000 |
| 2006/09/28 | 198 | 198 | 195 | 196 | 234,000 |
| 2006/09/27 | 194 | 196 | 193 | 195 | 441,000 |
| 2006/09/26 | 194 | 196 | 191 | 192 | 671,000 |
| 2006/09/25 | 195 | 201 | 195 | 196 | 3,314,000 |
| 2006/09/22 | 194 | 194 | 190 | 190 | 521,000 |
| 2006/09/21 | 196 | 196 | 192 | 194 | 176,000 |
| 2006/09/20 | 196 | 196 | 194 | 195 | 154,000 |
| 2006/09/19 | 195 | 197 | 194 | 196 | 107,000 |
| 2006/09/15 | 194 | 194 | 192 | 192 | 85,000 |
| 2006/09/14 | 191 | 192 | 191 | 192 | 89,000 |
| 2006/09/13 | 194 | 195 | 192 | 192 | 133,000 |
| 2006/09/12 | 197 | 197 | 193 | 193 | 101,000 |
| 2006/09/11 | 197 | 198 | 195 | 195 | 103,000 |
| 2006/09/08 | 197 | 197 | 195 | 197 | 211,000 |
| 2006/09/07 | 198 | 199 | 197 | 197 | 141,000 |
| 2006/09/06 | 200 | 200 | 198 | 198 | 57,000 |
| 2006/09/05 | 197 | 200 | 196 | 200 | 129,000 |
| 2006/09/04 | 196 | 197 | 196 | 196 | 77,000 |
| 2006/09/01 | 197 | 197 | 195 | 195 | 66,000 |
| 2006/08/31 | 197 | 197 | 195 | 196 | 102,000 |
| 2006/08/30 | 195 | 196 | 194 | 195 | 156,000 |
| 2006/08/29 | 191 | 193 | 190 | 193 | 248,000 |
| 2006/08/28 | 196 | 196 | 190 | 191 | 734,000 |
| 2006/08/25 | 204 | 206 | 203 | 206 | 112,000 |
| 2006/08/24 | 206 | 206 | 202 | 203 | 151,000 |
| 2006/08/23 | 202 | 205 | 202 | 205 | 80,000 |
| 2006/08/22 | 201 | 204 | 201 | 204 | 171,000 |
| 2006/08/21 | 205 | 205 | 201 | 201 | 116,000 |
| 2006/08/18 | 201 | 204 | 200 | 203 | 144,000 |
| 2006/08/17 | 203 | 203 | 200 | 201 | 165,000 |
| 2006/08/16 | 201 | 204 | 199 | 201 | 211,000 |
| 2006/08/15 | 200 | 200 | 199 | 199 | 112,000 |
| 2006/08/14 | 197 | 199 | 195 | 197 | 317,000 |
| 2006/08/11 | 192 | 194 | 192 | 192 | 83,000 |
| 2006/08/10 | 190 | 192 | 189 | 191 | 82,000 |
| 2006/08/09 | 187 | 189 | 187 | 188 | 56,000 |
| 2006/08/08 | 188 | 189 | 186 | 187 | 127,000 |
| 2006/08/07 | 190 | 190 | 186 | 187 | 127,000 |
| 2006/08/04 | 191 | 191 | 188 | 190 | 84,000 |
| 2006/08/03 | 192 | 192 | 189 | 190 | 110,000 |
| 2006/08/02 | 192 | 192 | 190 | 191 | 61,000 |
| 2006/08/01 | 192 | 194 | 192 | 192 | 97,000 |
| 2006/07/31 | 192 | 192 | 189 | 191 | 136,000 |
| 2006/07/28 | 189 | 191 | 188 | 189 | 105,000 |
| 2006/07/27 | 187 | 188 | 185 | 188 | 159,000 |
| 2006/07/26 | 192 | 192 | 188 | 188 | 57,000 |
| 2006/07/25 | 192 | 192 | 189 | 190 | 101,000 |
| 2006/07/24 | 191 | 192 | 187 | 189 | 106,000 |
| 2006/07/21 | 190 | 191 | 189 | 190 | 173,000 |
| 2006/07/20 | 188 | 192 | 188 | 190 | 178,000 |
| 2006/07/19 | 183 | 186 | 182 | 184 | 161,000 |
| 2006/07/18 | 190 | 190 | 181 | 181 | 327,000 |
| 2006/07/14 | 197 | 198 | 187 | 190 | 888,000 |
| 2006/07/13 | 202 | 202 | 198 | 199 | 306,000 |
| 2006/07/12 | 210 | 213 | 202 | 203 | 508,000 |
| 2006/07/11 | 205 | 211 | 204 | 210 | 547,000 |
| 2006/07/10 | 202 | 208 | 198 | 208 | 395,000 |
| 2006/07/07 | 203 | 218 | 201 | 207 | 1,491,000 |
| 2006/07/06 | 203 | 203 | 201 | 201 | 48,000 |
| 2006/07/05 | 205 | 206 | 199 | 202 | 180,000 |
| 2006/07/04 | 208 | 209 | 207 | 207 | 103,000 |
| 2006/07/03 | 208 | 212 | 206 | 207 | 120,000 |
| 2006/06/30 | 211 | 213 | 207 | 209 | 171,000 |
| 2006/06/29 | 206 | 210 | 206 | 210 | 278,000 |
| 2006/06/28 | 201 | 207 | 200 | 204 | 388,000 |
| 2006/06/27 | 200 | 204 | 199 | 202 | 220,000 |
| 2006/06/26 | 196 | 199 | 196 | 197 | 109,000 |
| 2006/06/23 | 195 | 196 | 192 | 195 | 61,000 |
| 2006/06/22 | 193 | 195 | 193 | 195 | 55,000 |
| 2006/06/21 | 192 | 193 | 190 | 191 | 92,000 |
| 2006/06/20 | 195 | 196 | 191 | 191 | 125,000 |
| 2006/06/19 | 193 | 197 | 192 | 195 | 203,000 |
| 2006/06/16 | 190 | 191 | 188 | 190 | 229,000 |
| 2006/06/15 | 187 | 188 | 183 | 185 | 98,000 |
| 2006/06/14 | 181 | 185 | 180 | 182 | 211,000 |
| 2006/06/13 | 188 | 191 | 181 | 183 | 264,000 |
| 2006/06/12 | 182 | 195 | 179 | 192 | 446,000 |
| 2006/06/09 | 181 | 185 | 177 | 184 | 308,000 |
| 2006/06/08 | 191 | 191 | 181 | 182 | 255,000 |
| 2006/06/07 | 200 | 202 | 192 | 193 | 187,000 |
| 2006/06/06 | 200 | 202 | 198 | 198 | 131,000 |
| 2006/06/05 | 203 | 206 | 198 | 203 | 118,000 |
| 2006/06/02 | 198 | 204 | 181 | 204 | 419,000 |
| 2006/06/01 | 207 | 211 | 200 | 201 | 214,000 |
| 2006/05/31 | 210 | 213 | 207 | 209 | 110,000 |
| 2006/05/30 | 220 | 220 | 215 | 215 | 100,000 |
| 2006/05/29 | 220 | 220 | 219 | 220 | 67,000 |
| 2006/05/26 | 217 | 220 | 217 | 218 | 68,000 |
| 2006/05/25 | 217 | 222 | 214 | 218 | 131,000 |
| 2006/05/24 | 217 | 217 | 213 | 213 | 78,000 |
| 2006/05/23 | 218 | 221 | 215 | 216 | 175,000 |
| 2006/05/22 | 225 | 225 | 218 | 218 | 254,000 |
| 2006/05/19 | 218 | 225 | 218 | 224 | 534,000 |
| 2006/05/18 | 206 | 221 | 205 | 221 | 404,000 |
| 2006/05/17 | 207 | 211 | 205 | 208 | 63,000 |
| 2006/05/16 | 212 | 212 | 207 | 207 | 118,000 |
| 2006/05/15 | 214 | 214 | 210 | 211 | 76,000 |
| 2006/05/12 | 212 | 214 | 212 | 213 | 75,000 |
| 2006/05/11 | 215 | 216 | 215 | 215 | 42,000 |
| 2006/05/10 | 216 | 218 | 215 | 215 | 55,000 |
| 2006/05/09 | 217 | 219 | 215 | 216 | 67,000 |
| 2006/05/08 | 220 | 220 | 218 | 218 | 68,000 |
| 2006/05/02 | 215 | 218 | 215 | 218 | 60,000 |
| 2006/05/01 | 217 | 217 | 215 | 216 | 77,000 |
| 2006/04/28 | 215 | 217 | 214 | 217 | 105,000 |
| 2006/04/27 | 216 | 218 | 215 | 215 | 85,000 |
| 2006/04/26 | 216 | 218 | 215 | 218 | 83,000 |
| 2006/04/25 | 212 | 216 | 211 | 213 | 118,000 |
| 2006/04/24 | 214 | 216 | 212 | 212 | 149,000 |
| 2006/04/21 | 219 | 219 | 216 | 216 | 76,000 |
| 2006/04/20 | 218 | 220 | 218 | 219 | 67,000 |
| 2006/04/19 | 220 | 221 | 218 | 218 | 62,000 |
| 2006/04/18 | 214 | 218 | 214 | 218 | 135,000 |
| 2006/04/17 | 222 | 222 | 218 | 218 | 112,000 |
| 2006/04/14 | 221 | 221 | 220 | 221 | 64,000 |
| 2006/04/13 | 221 | 221 | 219 | 220 | 91,000 |
| 2006/04/12 | 221 | 224 | 220 | 221 | 253,000 |
| 2006/04/11 | 222 | 222 | 220 | 220 | 79,000 |
| 2006/04/10 | 221 | 222 | 220 | 221 | 143,000 |
| 2006/04/07 | 222 | 223 | 220 | 223 | 147,000 |
| 2006/04/06 | 221 | 225 | 221 | 224 | 135,000 |
| 2006/04/05 | 223 | 225 | 221 | 221 | 191,000 |
| 2006/04/04 | 225 | 225 | 222 | 223 | 216,000 |
| 2006/04/03 | 221 | 227 | 221 | 224 | 384,000 |
| 2006/03/31 | 220 | 221 | 218 | 218 | 227,000 |
| 2006/03/30 | 221 | 222 | 219 | 219 | 321,000 |
| 2006/03/29 | 222 | 222 | 219 | 220 | 412,000 |
| 2006/03/28 | 226 | 226 | 222 | 222 | 305,000 |
| 2006/03/27 | 226 | 231 | 225 | 229 | 717,000 |
| 2006/03/24 | 233 | 233 | 231 | 231 | 69,000 |
| 2006/03/23 | 233 | 233 | 230 | 230 | 149,000 |
| 2006/03/22 | 229 | 231 | 229 | 231 | 103,000 |
| 2006/03/20 | 231 | 232 | 230 | 230 | 115,000 |
| 2006/03/17 | 230 | 233 | 230 | 232 | 127,000 |
| 2006/03/16 | 231 | 233 | 229 | 229 | 61,000 |
| 2006/03/15 | 233 | 233 | 231 | 231 | 70,000 |
| 2006/03/14 | 229 | 232 | 229 | 232 | 87,000 |
| 2006/03/13 | 230 | 233 | 230 | 231 | 90,000 |
| 2006/03/10 | 224 | 230 | 224 | 228 | 169,000 |
| 2006/03/09 | 224 | 224 | 221 | 224 | 58,000 |
| 2006/03/08 | 222 | 224 | 219 | 222 | 71,000 |
| 2006/03/07 | 218 | 222 | 218 | 220 | 90,000 |
| 2006/03/06 | 217 | 219 | 215 | 219 | 122,000 |
| 2006/03/03 | 220 | 225 | 218 | 219 | 119,000 |
| 2006/03/02 | 228 | 232 | 225 | 225 | 139,000 |
| 2006/03/01 | 231 | 231 | 226 | 227 | 108,000 |
| 2006/02/28 | 234 | 234 | 226 | 232 | 122,000 |
| 2006/02/27 | 232 | 234 | 229 | 234 | 116,000 |
| 2006/02/24 | 226 | 230 | 225 | 228 | 130,000 |
| 2006/02/23 | 225 | 227 | 222 | 226 | 114,000 |
| 2006/02/22 | 213 | 221 | 213 | 220 | 123,000 |
| 2006/02/21 | 203 | 215 | 203 | 214 | 151,000 |
| 2006/02/20 | 216 | 216 | 202 | 208 | 161,000 |
| 2006/02/17 | 230 | 231 | 221 | 221 | 185,000 |
| 2006/02/16 | 228 | 233 | 228 | 228 | 70,000 |
| 2006/02/15 | 234 | 234 | 227 | 228 | 112,000 |
| 2006/02/14 | 225 | 227 | 217 | 227 | 225,000 |
| 2006/02/13 | 232 | 237 | 223 | 226 | 264,000 |
| 2006/02/10 | 237 | 241 | 233 | 236 | 152,000 |
| 2006/02/09 | 240 | 243 | 238 | 238 | 128,000 |
| 2006/02/08 | 241 | 244 | 237 | 237 | 227,000 |
| 2006/02/07 | 243 | 246 | 239 | 243 | 351,000 |
| 2006/02/06 | 239 | 239 | 237 | 238 | 127,000 |
| 2006/02/03 | 233 | 236 | 233 | 235 | 96,000 |
| 2006/02/02 | 233 | 241 | 232 | 233 | 744,000 |
| 2006/02/01 | 238 | 240 | 231 | 232 | 296,000 |
| 2006/01/31 | 239 | 240 | 237 | 237 | 228,000 |
| 2006/01/30 | 242 | 244 | 238 | 238 | 277,000 |
| 2006/01/27 | 238 | 239 | 236 | 239 | 258,000 |
| 2006/01/26 | 238 | 238 | 233 | 235 | 150,000 |
| 2006/01/25 | 236 | 240 | 236 | 236 | 189,000 |
| 2006/01/24 | 232 | 238 | 231 | 238 | 227,000 |
| 2006/01/23 | 230 | 236 | 228 | 229 | 406,000 |
| 2006/01/20 | 244 | 248 | 236 | 239 | 301,000 |
| 2006/01/19 | 224 | 244 | 224 | 243 | 330,000 |
| 2006/01/18 | 246 | 247 | 216 | 234 | 641,000 |
| 2006/01/17 | 252 | 258 | 247 | 247 | 957,000 |
| 2006/01/16 | 250 | 256 | 247 | 255 | 905,000 |
| 2006/01/13 | 245 | 248 | 243 | 248 | 264,000 |
| 2006/01/12 | 249 | 250 | 246 | 248 | 350,000 |
| 2006/01/11 | 247 | 248 | 241 | 248 | 657,000 |
| 2006/01/10 | 242 | 255 | 241 | 250 | 1,993,000 |
| 2006/01/06 | 238 | 241 | 237 | 240 | 176,000 |
| 2006/01/05 | 240 | 243 | 236 | 237 | 558,000 |
| 2006/01/04 | 240 | 240 | 237 | 238 | 83,000 |