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 |
---|---|---|---|---|---|
2007/12/28 | 175 | 175 | 173 | 174 | 64,000 |
2007/12/27 | 174 | 176 | 172 | 176 | 42,000 |
2007/12/26 | 172 | 175 | 172 | 175 | 47,000 |
2007/12/25 | 176 | 178 | 172 | 172 | 97,000 |
2007/12/21 | 175 | 175 | 174 | 175 | 102,000 |
2007/12/20 | 177 | 177 | 174 | 174 | 100,000 |
2007/12/19 | 181 | 182 | 176 | 176 | 314,000 |
2007/12/18 | 178 | 185 | 174 | 184 | 699,000 |
2007/12/17 | 177 | 178 | 175 | 178 | 147,000 |
2007/12/14 | 174 | 175 | 174 | 175 | 138,000 |
2007/12/13 | 175 | 177 | 174 | 174 | 150,000 |
2007/12/12 | 172 | 174 | 171 | 173 | 125,000 |
2007/12/11 | 172 | 174 | 172 | 173 | 72,000 |
2007/12/10 | 173 | 173 | 171 | 171 | 57,000 |
2007/12/07 | 172 | 173 | 171 | 172 | 82,000 |
2007/12/06 | 171 | 172 | 169 | 171 | 79,000 |
2007/12/05 | 171 | 171 | 169 | 171 | 89,000 |
2007/12/04 | 175 | 175 | 172 | 172 | 63,000 |
2007/12/03 | 175 | 178 | 174 | 175 | 168,000 |
2007/11/30 | 172 | 174 | 171 | 174 | 135,000 |
2007/11/29 | 172 | 174 | 172 | 174 | 114,000 |
2007/11/28 | 169 | 171 | 169 | 171 | 94,000 |
2007/11/27 | 166 | 170 | 166 | 167 | 80,000 |
2007/11/26 | 166 | 170 | 166 | 168 | 81,000 |
2007/11/22 | 163 | 168 | 163 | 167 | 73,000 |
2007/11/21 | 166 | 168 | 165 | 165 | 72,000 |
2007/11/20 | 164 | 167 | 163 | 165 | 149,000 |
2007/11/19 | 172 | 172 | 167 | 167 | 119,000 |
2007/11/16 | 167 | 167 | 165 | 165 | 57,000 |
2007/11/15 | 169 | 170 | 167 | 169 | 95,000 |
2007/11/14 | 165 | 168 | 164 | 167 | 76,000 |
2007/11/13 | 161 | 163 | 161 | 163 | 66,000 |
2007/11/12 | 162 | 163 | 161 | 162 | 87,000 |
2007/11/09 | 165 | 167 | 165 | 165 | 83,000 |
2007/11/08 | 168 | 169 | 167 | 167 | 81,000 |
2007/11/07 | 172 | 172 | 169 | 170 | 29,000 |
2007/11/06 | 169 | 172 | 169 | 170 | 34,000 |
2007/11/05 | 172 | 172 | 169 | 169 | 57,000 |
2007/11/02 | 172 | 174 | 172 | 172 | 79,000 |
2007/11/01 | 174 | 175 | 171 | 174 | 65,000 |
2007/10/31 | 173 | 174 | 173 | 173 | 36,000 |
2007/10/30 | 173 | 175 | 171 | 172 | 91,000 |
2007/10/29 | 171 | 171 | 170 | 171 | 47,000 |
2007/10/26 | 168 | 170 | 167 | 169 | 74,000 |
2007/10/25 | 169 | 170 | 168 | 169 | 71,000 |
2007/10/24 | 172 | 172 | 169 | 170 | 100,000 |
2007/10/23 | 171 | 172 | 171 | 172 | 70,000 |
2007/10/22 | 169 | 169 | 160 | 169 | 172,000 |
2007/10/19 | 173 | 173 | 171 | 172 | 88,000 |
2007/10/18 | 174 | 174 | 170 | 172 | 239,000 |
2007/10/17 | 178 | 178 | 173 | 174 | 251,000 |
2007/10/16 | 186 | 186 | 180 | 180 | 291,000 |
2007/10/15 | 186 | 189 | 186 | 189 | 276,000 |
2007/10/12 | 179 | 186 | 179 | 184 | 330,000 |
2007/10/11 | 181 | 181 | 179 | 181 | 111,000 |
2007/10/10 | 181 | 181 | 179 | 180 | 65,000 |
2007/10/09 | 180 | 180 | 178 | 180 | 99,000 |
2007/10/05 | 177 | 178 | 176 | 178 | 86,000 |
2007/10/04 | 179 | 179 | 176 | 177 | 79,000 |
2007/10/03 | 177 | 179 | 177 | 179 | 84,000 |
2007/10/02 | 179 | 180 | 177 | 179 | 187,000 |
2007/10/01 | 183 | 183 | 175 | 177 | 329,000 |
2007/09/28 | 187 | 191 | 187 | 188 | 226,000 |
2007/09/27 | 187 | 187 | 184 | 187 | 181,000 |
2007/09/26 | 183 | 184 | 180 | 183 | 277,000 |
2007/09/25 | 177 | 180 | 176 | 180 | 416,000 |
2007/09/21 | 176 | 179 | 175 | 178 | 848,000 |
2007/09/20 | 176 | 176 | 174 | 175 | 114,000 |
2007/09/19 | 172 | 174 | 172 | 174 | 56,000 |
2007/09/18 | 173 | 173 | 170 | 170 | 107,000 |
2007/09/14 | 173 | 174 | 171 | 171 | 243,000 |
2007/09/13 | 175 | 175 | 172 | 173 | 115,000 |
2007/09/12 | 177 | 178 | 175 | 176 | 92,000 |
2007/09/11 | 178 | 178 | 175 | 177 | 99,000 |
2007/09/10 | 174 | 178 | 173 | 177 | 104,000 |
2007/09/07 | 179 | 185 | 178 | 178 | 377,000 |
2007/09/06 | 175 | 176 | 174 | 174 | 98,000 |
2007/09/05 | 180 | 181 | 175 | 177 | 119,000 |
2007/09/04 | 180 | 181 | 179 | 180 | 68,000 |
2007/09/03 | 177 | 179 | 177 | 179 | 78,000 |
2007/08/31 | 174 | 176 | 174 | 176 | 62,000 |
2007/08/30 | 178 | 178 | 175 | 176 | 63,000 |
2007/08/29 | 175 | 175 | 171 | 174 | 111,000 |
2007/08/28 | 178 | 178 | 175 | 176 | 56,000 |
2007/08/27 | 180 | 180 | 177 | 178 | 70,000 |
2007/08/24 | 180 | 180 | 175 | 176 | 177,000 |
2007/08/23 | 173 | 176 | 170 | 175 | 120,000 |
2007/08/22 | 174 | 174 | 170 | 170 | 204,000 |
2007/08/21 | 169 | 174 | 168 | 173 | 243,000 |
2007/08/20 | 176 | 176 | 168 | 169 | 268,000 |
2007/08/17 | 179 | 180 | 169 | 170 | 206,000 |
2007/08/16 | 176 | 179 | 175 | 179 | 315,000 |
2007/08/15 | 184 | 184 | 179 | 182 | 209,000 |
2007/08/14 | 182 | 184 | 180 | 184 | 107,000 |
2007/08/13 | 184 | 185 | 175 | 181 | 164,000 |
2007/08/10 | 186 | 186 | 171 | 174 | 491,000 |
2007/08/09 | 187 | 188 | 186 | 187 | 139,000 |
2007/08/08 | 189 | 190 | 186 | 187 | 191,000 |
2007/08/07 | 193 | 193 | 189 | 189 | 111,000 |
2007/08/06 | 191 | 191 | 189 | 190 | 79,000 |
2007/08/03 | 190 | 193 | 189 | 193 | 261,000 |
2007/08/02 | 190 | 190 | 185 | 189 | 279,000 |
2007/08/01 | 195 | 195 | 188 | 189 | 206,000 |
2007/07/31 | 197 | 197 | 192 | 193 | 133,000 |
2007/07/30 | 194 | 194 | 190 | 194 | 270,000 |
2007/07/27 | 192 | 197 | 190 | 194 | 209,000 |
2007/07/26 | 201 | 202 | 197 | 197 | 198,000 |
2007/07/25 | 203 | 204 | 200 | 202 | 214,000 |
2007/07/24 | 204 | 205 | 204 | 204 | 147,000 |
2007/07/23 | 205 | 206 | 203 | 205 | 256,000 |
2007/07/20 | 208 | 213 | 206 | 207 | 614,000 |
2007/07/19 | 207 | 207 | 203 | 203 | 135,000 |
2007/07/18 | 205 | 207 | 204 | 204 | 259,000 |
2007/07/17 | 208 | 208 | 204 | 206 | 245,000 |
2007/07/13 | 202 | 206 | 202 | 204 | 235,000 |
2007/07/12 | 208 | 209 | 203 | 204 | 198,000 |
2007/07/11 | 209 | 210 | 208 | 208 | 226,000 |
2007/07/10 | 213 | 213 | 209 | 211 | 320,000 |
2007/07/09 | 211 | 223 | 209 | 213 | 2,280,000 |
2007/07/06 | 205 | 209 | 203 | 209 | 375,000 |
2007/07/05 | 205 | 207 | 203 | 204 | 373,000 |
2007/07/04 | 210 | 212 | 207 | 207 | 378,000 |
2007/07/03 | 214 | 214 | 208 | 210 | 549,000 |
2007/07/02 | 214 | 216 | 211 | 213 | 197,000 |
2007/06/29 | 219 | 219 | 214 | 215 | 191,000 |
2007/06/28 | 215 | 219 | 213 | 214 | 275,000 |
2007/06/27 | 213 | 216 | 209 | 213 | 570,000 |
2007/06/26 | 215 | 215 | 208 | 214 | 661,000 |
2007/06/25 | 223 | 225 | 216 | 216 | 401,000 |
2007/06/22 | 224 | 226 | 220 | 223 | 301,000 |
2007/06/21 | 223 | 227 | 223 | 225 | 348,000 |
2007/06/20 | 231 | 231 | 224 | 224 | 464,000 |
2007/06/19 | 227 | 230 | 226 | 229 | 637,000 |
2007/06/18 | 227 | 229 | 224 | 228 | 500,000 |
2007/06/15 | 230 | 230 | 223 | 227 | 470,000 |
2007/06/14 | 231 | 234 | 226 | 228 | 1,199,000 |
2007/06/13 | 224 | 239 | 224 | 233 | 2,675,000 |
2007/06/12 | 222 | 229 | 219 | 229 | 1,000,000 |
2007/06/11 | 229 | 230 | 221 | 222 | 651,000 |
2007/06/08 | 220 | 232 | 219 | 229 | 1,588,000 |
2007/06/07 | 223 | 228 | 221 | 224 | 945,000 |
2007/06/06 | 228 | 234 | 226 | 228 | 1,818,000 |
2007/06/05 | 220 | 233 | 219 | 228 | 3,396,000 |
2007/06/04 | 216 | 224 | 215 | 220 | 1,531,000 |
2007/06/01 | 216 | 228 | 215 | 219 | 3,424,000 |
2007/05/31 | 221 | 223 | 213 | 214 | 3,015,000 |
2007/05/30 | 210 | 226 | 209 | 221 | 8,643,000 |
2007/05/29 | 211 | 217 | 207 | 211 | 2,955,000 |
2007/05/28 | 201 | 219 | 199 | 217 | 4,259,000 |
2007/05/25 | 183 | 193 | 181 | 187 | 1,827,000 |
2007/05/24 | 179 | 197 | 179 | 187 | 2,425,000 |
2007/05/23 | 171 | 176 | 170 | 176 | 325,000 |
2007/05/22 | 170 | 170 | 168 | 170 | 63,000 |
2007/05/21 | 168 | 170 | 167 | 170 | 46,000 |
2007/05/18 | 167 | 169 | 166 | 168 | 53,000 |
2007/05/17 | 170 | 170 | 169 | 169 | 44,000 |
2007/05/16 | 170 | 170 | 168 | 170 | 47,000 |
2007/05/15 | 171 | 171 | 168 | 168 | 65,000 |
2007/05/14 | 168 | 170 | 168 | 170 | 62,000 |
2007/05/11 | 168 | 168 | 166 | 168 | 25,000 |
2007/05/10 | 167 | 168 | 167 | 167 | 25,000 |
2007/05/09 | 168 | 168 | 167 | 167 | 32,000 |
2007/05/08 | 171 | 171 | 168 | 169 | 27,000 |
2007/05/07 | 170 | 171 | 169 | 171 | 31,000 |
2007/05/02 | 169 | 169 | 168 | 168 | 16,000 |
2007/05/01 | 168 | 169 | 167 | 168 | 48,000 |
2007/04/27 | 168 | 171 | 167 | 170 | 88,000 |
2007/04/26 | 166 | 167 | 166 | 167 | 35,000 |
2007/04/25 | 165 | 167 | 165 | 166 | 20,000 |
2007/04/24 | 166 | 167 | 166 | 167 | 44,000 |
2007/04/23 | 164 | 165 | 163 | 164 | 60,000 |
2007/04/20 | 166 | 166 | 165 | 166 | 49,000 |
2007/04/19 | 166 | 167 | 164 | 165 | 78,000 |
2007/04/18 | 165 | 168 | 165 | 168 | 40,000 |
2007/04/17 | 168 | 168 | 165 | 165 | 63,000 |
2007/04/16 | 169 | 169 | 167 | 167 | 57,000 |
2007/04/13 | 169 | 169 | 166 | 168 | 74,000 |
2007/04/12 | 169 | 169 | 168 | 169 | 52,000 |
2007/04/11 | 169 | 170 | 169 | 169 | 31,000 |
2007/04/10 | 172 | 172 | 170 | 171 | 23,000 |
2007/04/09 | 170 | 171 | 170 | 171 | 43,000 |
2007/04/06 | 170 | 171 | 170 | 170 | 30,000 |
2007/04/05 | 173 | 173 | 171 | 171 | 20,000 |
2007/04/04 | 171 | 174 | 170 | 172 | 93,000 |
2007/04/03 | 171 | 171 | 169 | 169 | 84,000 |
2007/04/02 | 174 | 174 | 171 | 171 | 70,000 |
2007/03/30 | 173 | 176 | 173 | 173 | 152,000 |
2007/03/29 | 169 | 173 | 169 | 173 | 54,000 |
2007/03/28 | 170 | 171 | 169 | 170 | 129,000 |
2007/03/27 | 174 | 174 | 172 | 172 | 218,000 |
2007/03/26 | 174 | 175 | 173 | 175 | 578,000 |
2007/03/23 | 176 | 177 | 175 | 177 | 122,000 |
2007/03/22 | 174 | 176 | 174 | 174 | 63,000 |
2007/03/20 | 174 | 174 | 172 | 172 | 72,000 |
2007/03/19 | 173 | 173 | 171 | 172 | 55,000 |
2007/03/16 | 173 | 174 | 172 | 172 | 42,000 |
2007/03/15 | 173 | 174 | 172 | 173 | 79,000 |
2007/03/14 | 175 | 175 | 171 | 171 | 131,000 |
2007/03/13 | 179 | 179 | 176 | 176 | 113,000 |
2007/03/12 | 176 | 176 | 172 | 176 | 64,000 |
2007/03/09 | 175 | 176 | 174 | 174 | 118,000 |
2007/03/08 | 174 | 175 | 174 | 175 | 72,000 |
2007/03/07 | 173 | 175 | 173 | 173 | 59,000 |
2007/03/06 | 167 | 174 | 167 | 173 | 120,000 |
2007/03/05 | 175 | 175 | 170 | 170 | 126,000 |
2007/03/02 | 177 | 178 | 175 | 175 | 74,000 |
2007/03/01 | 178 | 180 | 176 | 176 | 97,000 |
2007/02/28 | 175 | 177 | 173 | 176 | 284,000 |
2007/02/27 | 184 | 184 | 182 | 183 | 116,000 |
2007/02/26 | 180 | 182 | 179 | 182 | 84,000 |
2007/02/23 | 181 | 181 | 178 | 180 | 80,000 |
2007/02/22 | 179 | 181 | 178 | 181 | 127,000 |
2007/02/21 | 182 | 182 | 178 | 179 | 192,000 |
2007/02/20 | 177 | 182 | 174 | 182 | 475,000 |
2007/02/19 | 188 | 190 | 187 | 189 | 202,000 |
2007/02/16 | 187 | 187 | 184 | 184 | 204,000 |
2007/02/15 | 181 | 191 | 177 | 186 | 611,000 |
2007/02/14 | 177 | 180 | 177 | 179 | 117,000 |
2007/02/13 | 174 | 177 | 173 | 175 | 73,000 |
2007/02/09 | 173 | 175 | 172 | 175 | 48,000 |
2007/02/08 | 177 | 177 | 172 | 173 | 81,000 |
2007/02/07 | 177 | 178 | 175 | 175 | 48,000 |
2007/02/06 | 179 | 179 | 178 | 178 | 52,000 |
2007/02/05 | 177 | 179 | 176 | 178 | 88,000 |
2007/02/02 | 173 | 179 | 172 | 175 | 241,000 |
2007/02/01 | 170 | 173 | 170 | 173 | 42,000 |
2007/01/31 | 172 | 172 | 170 | 170 | 49,000 |
2007/01/30 | 171 | 172 | 170 | 171 | 37,000 |
2007/01/29 | 170 | 171 | 170 | 171 | 32,000 |
2007/01/26 | 171 | 172 | 170 | 171 | 37,000 |
2007/01/25 | 173 | 173 | 170 | 171 | 52,000 |
2007/01/24 | 173 | 175 | 171 | 171 | 111,000 |
2007/01/23 | 172 | 174 | 171 | 174 | 106,000 |
2007/01/22 | 172 | 172 | 170 | 172 | 73,000 |
2007/01/19 | 170 | 170 | 169 | 169 | 59,000 |
2007/01/18 | 169 | 170 | 168 | 169 | 80,000 |
2007/01/17 | 167 | 169 | 167 | 168 | 27,000 |
2007/01/16 | 168 | 169 | 168 | 169 | 45,000 |
2007/01/15 | 170 | 170 | 169 | 170 | 66,000 |
2007/01/12 | 165 | 168 | 165 | 167 | 118,000 |
2007/01/11 | 163 | 167 | 163 | 164 | 69,000 |
2007/01/10 | 165 | 165 | 164 | 165 | 88,000 |
2007/01/09 | 160 | 165 | 160 | 164 | 59,000 |
2007/01/05 | 163 | 163 | 160 | 160 | 75,000 |
2007/01/04 | 167 | 168 | 164 | 164 | 63,000 |