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 |
|---|---|---|---|---|---|
| 2008/12/30 | 143 | 148 | 143 | 147 | 29,000 |
| 2008/12/29 | 143 | 147 | 142 | 146 | 28,000 |
| 2008/12/26 | 142 | 145 | 142 | 145 | 18,000 |
| 2008/12/25 | 142 | 143 | 138 | 142 | 24,000 |
| 2008/12/24 | 141 | 143 | 139 | 143 | 52,000 |
| 2008/12/22 | 141 | 141 | 140 | 141 | 46,000 |
| 2008/12/19 | 140 | 141 | 140 | 140 | 67,000 |
| 2008/12/18 | 141 | 142 | 141 | 142 | 39,000 |
| 2008/12/17 | 146 | 146 | 142 | 143 | 33,000 |
| 2008/12/16 | 143 | 144 | 142 | 144 | 21,000 |
| 2008/12/15 | 147 | 147 | 145 | 145 | 117,000 |
| 2008/12/12 | 142 | 143 | 140 | 140 | 103,000 |
| 2008/12/11 | 142 | 145 | 141 | 145 | 49,000 |
| 2008/12/10 | 140 | 145 | 140 | 145 | 43,000 |
| 2008/12/09 | 144 | 144 | 139 | 141 | 36,000 |
| 2008/12/08 | 139 | 142 | 137 | 142 | 71,000 |
| 2008/12/05 | 137 | 141 | 137 | 138 | 63,000 |
| 2008/12/04 | 140 | 142 | 138 | 140 | 72,000 |
| 2008/12/03 | 144 | 144 | 139 | 142 | 163,000 |
| 2008/12/02 | 143 | 143 | 140 | 142 | 62,000 |
| 2008/12/01 | 146 | 146 | 143 | 145 | 58,000 |
| 2008/11/28 | 145 | 148 | 145 | 148 | 53,000 |
| 2008/11/27 | 145 | 148 | 145 | 146 | 55,000 |
| 2008/11/26 | 147 | 148 | 145 | 146 | 67,000 |
| 2008/11/25 | 150 | 151 | 145 | 149 | 61,000 |
| 2008/11/21 | 145 | 150 | 145 | 150 | 70,000 |
| 2008/11/20 | 152 | 153 | 148 | 148 | 65,000 |
| 2008/11/19 | 155 | 155 | 152 | 152 | 33,000 |
| 2008/11/18 | 151 | 153 | 150 | 153 | 43,000 |
| 2008/11/17 | 148 | 153 | 147 | 153 | 73,000 |
| 2008/11/14 | 151 | 154 | 146 | 147 | 53,000 |
| 2008/11/13 | 145 | 149 | 144 | 145 | 68,000 |
| 2008/11/12 | 152 | 152 | 150 | 150 | 24,000 |
| 2008/11/11 | 153 | 155 | 151 | 153 | 28,000 |
| 2008/11/10 | 155 | 158 | 149 | 154 | 98,000 |
| 2008/11/07 | 157 | 157 | 153 | 153 | 86,000 |
| 2008/11/06 | 160 | 160 | 158 | 159 | 40,000 |
| 2008/11/05 | 162 | 164 | 160 | 163 | 111,000 |
| 2008/11/04 | 156 | 160 | 156 | 160 | 76,000 |
| 2008/10/31 | 153 | 160 | 153 | 156 | 147,000 |
| 2008/10/30 | 153 | 160 | 152 | 160 | 158,000 |
| 2008/10/29 | 158 | 159 | 148 | 153 | 136,000 |
| 2008/10/28 | 136 | 143 | 133 | 143 | 101,000 |
| 2008/10/27 | 138 | 143 | 135 | 139 | 126,000 |
| 2008/10/24 | 142 | 142 | 136 | 141 | 97,000 |
| 2008/10/23 | 140 | 140 | 136 | 140 | 120,000 |
| 2008/10/22 | 153 | 154 | 141 | 141 | 83,000 |
| 2008/10/21 | 158 | 158 | 155 | 156 | 81,000 |
| 2008/10/20 | 144 | 150 | 143 | 150 | 73,000 |
| 2008/10/17 | 137 | 144 | 137 | 143 | 124,000 |
| 2008/10/16 | 136 | 138 | 130 | 132 | 124,000 |
| 2008/10/15 | 141 | 142 | 138 | 142 | 110,000 |
| 2008/10/14 | 130 | 150 | 129 | 146 | 191,000 |
| 2008/10/10 | 123 | 124 | 117 | 119 | 205,000 |
| 2008/10/09 | 123 | 129 | 123 | 125 | 164,000 |
| 2008/10/08 | 131 | 131 | 120 | 123 | 234,000 |
| 2008/10/07 | 139 | 139 | 134 | 135 | 214,000 |
| 2008/10/06 | 150 | 155 | 143 | 145 | 190,000 |
| 2008/10/03 | 155 | 157 | 153 | 154 | 70,000 |
| 2008/10/02 | 164 | 164 | 157 | 157 | 41,000 |
| 2008/10/01 | 164 | 164 | 159 | 162 | 46,000 |
| 2008/09/30 | 158 | 159 | 156 | 159 | 101,000 |
| 2008/09/29 | 161 | 163 | 160 | 162 | 83,000 |
| 2008/09/26 | 167 | 167 | 156 | 159 | 206,000 |
| 2008/09/25 | 168 | 168 | 166 | 166 | 247,000 |
| 2008/09/24 | 172 | 172 | 170 | 172 | 798,000 |
| 2008/09/22 | 171 | 172 | 170 | 171 | 126,000 |
| 2008/09/19 | 168 | 170 | 168 | 170 | 110,000 |
| 2008/09/18 | 164 | 168 | 164 | 167 | 142,000 |
| 2008/09/17 | 166 | 166 | 165 | 166 | 36,000 |
| 2008/09/16 | 166 | 166 | 164 | 165 | 107,000 |
| 2008/09/12 | 167 | 168 | 166 | 168 | 107,000 |
| 2008/09/11 | 166 | 167 | 165 | 165 | 56,000 |
| 2008/09/10 | 165 | 168 | 165 | 167 | 40,000 |
| 2008/09/09 | 168 | 168 | 166 | 167 | 54,000 |
| 2008/09/08 | 165 | 168 | 165 | 168 | 44,000 |
| 2008/09/05 | 164 | 164 | 161 | 163 | 123,000 |
| 2008/09/04 | 165 | 168 | 165 | 165 | 54,000 |
| 2008/09/03 | 166 | 167 | 165 | 166 | 57,000 |
| 2008/09/02 | 168 | 169 | 166 | 167 | 46,000 |
| 2008/09/01 | 169 | 170 | 167 | 168 | 78,000 |
| 2008/08/29 | 169 | 170 | 168 | 170 | 62,000 |
| 2008/08/28 | 170 | 170 | 167 | 168 | 73,000 |
| 2008/08/27 | 170 | 170 | 167 | 167 | 95,000 |
| 2008/08/26 | 169 | 172 | 166 | 170 | 635,000 |
| 2008/08/25 | 163 | 165 | 162 | 164 | 46,000 |
| 2008/08/22 | 165 | 165 | 162 | 163 | 70,000 |
| 2008/08/21 | 167 | 168 | 165 | 165 | 42,000 |
| 2008/08/20 | 166 | 166 | 163 | 166 | 54,000 |
| 2008/08/19 | 165 | 166 | 165 | 165 | 54,000 |
| 2008/08/18 | 165 | 169 | 165 | 167 | 30,000 |
| 2008/08/15 | 169 | 169 | 164 | 165 | 88,000 |
| 2008/08/14 | 165 | 168 | 165 | 167 | 33,000 |
| 2008/08/13 | 170 | 171 | 165 | 167 | 158,000 |
| 2008/08/12 | 178 | 179 | 170 | 171 | 257,000 |
| 2008/08/11 | 173 | 174 | 170 | 172 | 38,000 |
| 2008/08/08 | 171 | 172 | 170 | 171 | 52,000 |
| 2008/08/07 | 174 | 174 | 171 | 171 | 29,000 |
| 2008/08/06 | 170 | 174 | 170 | 173 | 50,000 |
| 2008/08/05 | 170 | 172 | 169 | 169 | 57,000 |
| 2008/08/04 | 174 | 174 | 170 | 171 | 94,000 |
| 2008/08/01 | 175 | 176 | 174 | 175 | 63,000 |
| 2008/07/31 | 176 | 177 | 175 | 176 | 76,000 |
| 2008/07/30 | 174 | 177 | 173 | 177 | 73,000 |
| 2008/07/29 | 172 | 173 | 171 | 172 | 28,000 |
| 2008/07/28 | 174 | 176 | 173 | 174 | 24,000 |
| 2008/07/25 | 177 | 177 | 174 | 175 | 54,000 |
| 2008/07/24 | 174 | 177 | 174 | 177 | 77,000 |
| 2008/07/23 | 171 | 175 | 171 | 172 | 68,000 |
| 2008/07/22 | 170 | 171 | 169 | 170 | 63,000 |
| 2008/07/18 | 170 | 170 | 167 | 168 | 59,000 |
| 2008/07/17 | 169 | 170 | 167 | 167 | 79,000 |
| 2008/07/16 | 170 | 170 | 169 | 169 | 47,000 |
| 2008/07/15 | 170 | 172 | 169 | 170 | 113,000 |
| 2008/07/14 | 170 | 173 | 169 | 170 | 130,000 |
| 2008/07/11 | 168 | 171 | 168 | 171 | 57,000 |
| 2008/07/10 | 167 | 170 | 167 | 168 | 64,000 |
| 2008/07/09 | 169 | 169 | 167 | 168 | 27,000 |
| 2008/07/08 | 171 | 171 | 166 | 166 | 94,000 |
| 2008/07/07 | 172 | 173 | 170 | 171 | 85,000 |
| 2008/07/04 | 169 | 170 | 166 | 167 | 146,000 |
| 2008/07/03 | 168 | 171 | 168 | 168 | 118,000 |
| 2008/07/02 | 173 | 174 | 169 | 170 | 125,000 |
| 2008/07/01 | 171 | 175 | 171 | 174 | 44,000 |
| 2008/06/30 | 176 | 176 | 170 | 171 | 144,000 |
| 2008/06/27 | 175 | 176 | 173 | 174 | 144,000 |
| 2008/06/26 | 178 | 180 | 176 | 178 | 107,000 |
| 2008/06/25 | 177 | 178 | 176 | 177 | 92,000 |
| 2008/06/24 | 176 | 179 | 176 | 177 | 68,000 |
| 2008/06/23 | 176 | 178 | 176 | 178 | 82,000 |
| 2008/06/20 | 182 | 182 | 179 | 179 | 65,000 |
| 2008/06/19 | 183 | 185 | 180 | 180 | 191,000 |
| 2008/06/18 | 182 | 185 | 181 | 182 | 192,000 |
| 2008/06/17 | 180 | 183 | 180 | 181 | 127,000 |
| 2008/06/16 | 185 | 185 | 177 | 183 | 262,000 |
| 2008/06/13 | 187 | 188 | 181 | 185 | 414,000 |
| 2008/06/12 | 184 | 191 | 183 | 185 | 527,000 |
| 2008/06/11 | 187 | 188 | 182 | 184 | 292,000 |
| 2008/06/10 | 190 | 191 | 184 | 185 | 308,000 |
| 2008/06/09 | 183 | 188 | 181 | 181 | 428,000 |
| 2008/06/06 | 195 | 196 | 187 | 187 | 494,000 |
| 2008/06/05 | 185 | 209 | 185 | 193 | 1,883,000 |
| 2008/06/04 | 182 | 185 | 181 | 183 | 111,000 |
| 2008/06/03 | 182 | 186 | 182 | 183 | 170,000 |
| 2008/06/02 | 187 | 187 | 184 | 185 | 191,000 |
| 2008/05/30 | 183 | 186 | 182 | 185 | 253,000 |
| 2008/05/29 | 176 | 183 | 176 | 183 | 207,000 |
| 2008/05/28 | 181 | 182 | 176 | 176 | 123,000 |
| 2008/05/27 | 180 | 180 | 177 | 179 | 82,000 |
| 2008/05/26 | 180 | 181 | 178 | 180 | 95,000 |
| 2008/05/23 | 183 | 184 | 181 | 181 | 118,000 |
| 2008/05/22 | 180 | 181 | 178 | 181 | 96,000 |
| 2008/05/21 | 182 | 184 | 181 | 182 | 129,000 |
| 2008/05/20 | 188 | 188 | 185 | 185 | 105,000 |
| 2008/05/19 | 182 | 190 | 182 | 188 | 324,000 |
| 2008/05/16 | 184 | 184 | 180 | 181 | 148,000 |
| 2008/05/15 | 187 | 189 | 184 | 184 | 199,000 |
| 2008/05/14 | 178 | 187 | 177 | 184 | 289,000 |
| 2008/05/13 | 178 | 178 | 177 | 178 | 30,000 |
| 2008/05/12 | 177 | 180 | 176 | 178 | 48,000 |
| 2008/05/09 | 181 | 181 | 174 | 174 | 140,000 |
| 2008/05/08 | 183 | 183 | 178 | 180 | 275,000 |
| 2008/05/07 | 174 | 182 | 173 | 182 | 224,000 |
| 2008/05/02 | 173 | 174 | 172 | 174 | 59,000 |
| 2008/05/01 | 172 | 173 | 171 | 171 | 48,000 |
| 2008/04/30 | 176 | 176 | 174 | 174 | 58,000 |
| 2008/04/28 | 172 | 177 | 172 | 174 | 203,000 |
| 2008/04/25 | 168 | 175 | 168 | 173 | 190,000 |
| 2008/04/24 | 170 | 170 | 167 | 169 | 61,000 |
| 2008/04/23 | 171 | 172 | 170 | 171 | 72,000 |
| 2008/04/22 | 172 | 173 | 171 | 173 | 32,000 |
| 2008/04/21 | 174 | 174 | 171 | 172 | 80,000 |
| 2008/04/18 | 173 | 173 | 171 | 173 | 83,000 |
| 2008/04/17 | 171 | 173 | 171 | 173 | 110,000 |
| 2008/04/16 | 170 | 171 | 170 | 170 | 80,000 |
| 2008/04/15 | 176 | 176 | 170 | 172 | 216,000 |
| 2008/04/14 | 168 | 177 | 167 | 174 | 513,000 |
| 2008/04/11 | 163 | 174 | 163 | 171 | 522,000 |
| 2008/04/10 | 165 | 165 | 163 | 163 | 27,000 |
| 2008/04/09 | 167 | 167 | 165 | 165 | 39,000 |
| 2008/04/08 | 169 | 169 | 166 | 166 | 50,000 |
| 2008/04/07 | 168 | 169 | 166 | 169 | 41,000 |
| 2008/04/04 | 168 | 169 | 168 | 169 | 33,000 |
| 2008/04/03 | 167 | 168 | 164 | 168 | 70,000 |
| 2008/04/02 | 166 | 169 | 165 | 165 | 48,000 |
| 2008/04/01 | 165 | 167 | 164 | 165 | 61,000 |
| 2008/03/31 | 168 | 168 | 163 | 164 | 73,000 |
| 2008/03/28 | 166 | 168 | 164 | 168 | 61,000 |
| 2008/03/27 | 164 | 169 | 163 | 168 | 113,000 |
| 2008/03/26 | 164 | 166 | 162 | 166 | 239,000 |
| 2008/03/25 | 167 | 173 | 167 | 169 | 706,000 |
| 2008/03/24 | 166 | 168 | 166 | 167 | 96,000 |
| 2008/03/21 | 165 | 166 | 164 | 165 | 84,000 |
| 2008/03/19 | 162 | 162 | 160 | 162 | 57,000 |
| 2008/03/18 | 158 | 161 | 158 | 159 | 50,000 |
| 2008/03/17 | 157 | 158 | 156 | 158 | 97,000 |
| 2008/03/14 | 156 | 158 | 155 | 156 | 168,000 |
| 2008/03/13 | 157 | 157 | 155 | 155 | 46,000 |
| 2008/03/12 | 159 | 160 | 158 | 158 | 51,000 |
| 2008/03/11 | 155 | 155 | 153 | 154 | 74,000 |
| 2008/03/10 | 158 | 158 | 155 | 155 | 67,000 |
| 2008/03/07 | 156 | 158 | 156 | 158 | 39,000 |
| 2008/03/06 | 157 | 158 | 156 | 158 | 27,000 |
| 2008/03/05 | 158 | 158 | 156 | 156 | 42,000 |
| 2008/03/04 | 157 | 158 | 156 | 157 | 50,000 |
| 2008/03/03 | 159 | 159 | 156 | 157 | 92,000 |
| 2008/02/29 | 162 | 163 | 161 | 161 | 62,000 |
| 2008/02/28 | 163 | 164 | 162 | 164 | 20,000 |
| 2008/02/27 | 163 | 165 | 161 | 162 | 118,000 |
| 2008/02/26 | 165 | 166 | 162 | 162 | 67,000 |
| 2008/02/25 | 163 | 165 | 162 | 164 | 86,000 |
| 2008/02/22 | 162 | 163 | 162 | 163 | 72,000 |
| 2008/02/21 | 164 | 166 | 164 | 166 | 53,000 |
| 2008/02/20 | 166 | 169 | 164 | 164 | 143,000 |
| 2008/02/19 | 166 | 167 | 164 | 165 | 66,000 |
| 2008/02/18 | 165 | 167 | 163 | 165 | 74,000 |
| 2008/02/15 | 164 | 169 | 163 | 164 | 176,000 |
| 2008/02/14 | 161 | 163 | 159 | 163 | 54,000 |
| 2008/02/13 | 160 | 161 | 159 | 159 | 45,000 |
| 2008/02/12 | 158 | 160 | 157 | 160 | 58,000 |
| 2008/02/08 | 158 | 162 | 158 | 161 | 44,000 |
| 2008/02/07 | 159 | 160 | 156 | 160 | 46,000 |
| 2008/02/06 | 160 | 161 | 159 | 160 | 90,000 |
| 2008/02/05 | 159 | 162 | 159 | 162 | 39,000 |
| 2008/02/04 | 162 | 163 | 159 | 160 | 103,000 |
| 2008/02/01 | 162 | 162 | 160 | 160 | 114,000 |
| 2008/01/31 | 158 | 161 | 158 | 161 | 90,000 |
| 2008/01/30 | 157 | 159 | 156 | 157 | 66,000 |
| 2008/01/29 | 155 | 157 | 153 | 155 | 55,000 |
| 2008/01/28 | 153 | 155 | 151 | 151 | 73,000 |
| 2008/01/25 | 149 | 153 | 149 | 153 | 81,000 |
| 2008/01/24 | 146 | 149 | 146 | 147 | 56,000 |
| 2008/01/23 | 146 | 148 | 139 | 143 | 218,000 |
| 2008/01/22 | 150 | 153 | 138 | 140 | 267,000 |
| 2008/01/21 | 155 | 157 | 154 | 155 | 81,000 |
| 2008/01/18 | 154 | 158 | 153 | 157 | 61,000 |
| 2008/01/17 | 153 | 158 | 153 | 156 | 123,000 |
| 2008/01/16 | 159 | 159 | 154 | 154 | 245,000 |
| 2008/01/15 | 167 | 168 | 163 | 163 | 97,000 |
| 2008/01/11 | 165 | 168 | 164 | 167 | 76,000 |
| 2008/01/10 | 166 | 168 | 165 | 165 | 78,000 |
| 2008/01/09 | 163 | 168 | 163 | 166 | 92,000 |
| 2008/01/08 | 165 | 167 | 164 | 164 | 106,000 |
| 2008/01/07 | 164 | 167 | 164 | 165 | 84,000 |
| 2008/01/04 | 176 | 176 | 165 | 166 | 174,000 |