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 |
---|---|---|---|---|---|
2009/12/30 | 146 | 147 | 146 | 146 | 40,000 |
2009/12/29 | 146 | 147 | 145 | 147 | 62,000 |
2009/12/28 | 146 | 147 | 146 | 146 | 22,000 |
2009/12/25 | 146 | 147 | 146 | 146 | 15,000 |
2009/12/24 | 147 | 148 | 146 | 146 | 22,000 |
2009/12/22 | 149 | 149 | 147 | 147 | 23,000 |
2009/12/21 | 151 | 151 | 148 | 148 | 41,000 |
2009/12/18 | 148 | 148 | 147 | 148 | 26,000 |
2009/12/17 | 146 | 150 | 146 | 148 | 43,000 |
2009/12/16 | 149 | 149 | 148 | 149 | 27,000 |
2009/12/15 | 149 | 149 | 147 | 148 | 51,000 |
2009/12/14 | 150 | 150 | 149 | 150 | 45,000 |
2009/12/11 | 150 | 150 | 149 | 150 | 74,000 |
2009/12/10 | 149 | 152 | 149 | 150 | 120,000 |
2009/12/09 | 148 | 149 | 147 | 149 | 49,000 |
2009/12/08 | 148 | 149 | 146 | 147 | 48,000 |
2009/12/07 | 148 | 148 | 146 | 147 | 41,000 |
2009/12/04 | 148 | 148 | 146 | 146 | 25,000 |
2009/12/03 | 147 | 149 | 145 | 149 | 54,000 |
2009/12/02 | 145 | 148 | 145 | 148 | 58,000 |
2009/12/01 | 144 | 145 | 140 | 145 | 119,000 |
2009/11/30 | 143 | 143 | 142 | 143 | 61,000 |
2009/11/27 | 138 | 139 | 137 | 139 | 59,000 |
2009/11/26 | 136 | 138 | 136 | 138 | 28,000 |
2009/11/25 | 136 | 137 | 134 | 137 | 53,000 |
2009/11/24 | 138 | 139 | 136 | 136 | 35,000 |
2009/11/20 | 141 | 141 | 138 | 138 | 59,000 |
2009/11/19 | 141 | 142 | 139 | 141 | 71,000 |
2009/11/18 | 145 | 145 | 142 | 142 | 60,000 |
2009/11/17 | 147 | 147 | 144 | 145 | 65,000 |
2009/11/16 | 149 | 149 | 146 | 146 | 49,000 |
2009/11/13 | 147 | 148 | 147 | 148 | 47,000 |
2009/11/12 | 148 | 149 | 147 | 147 | 48,000 |
2009/11/11 | 149 | 149 | 147 | 147 | 16,000 |
2009/11/10 | 147 | 148 | 146 | 148 | 48,000 |
2009/11/09 | 147 | 147 | 146 | 146 | 29,000 |
2009/11/06 | 148 | 148 | 146 | 146 | 36,000 |
2009/11/05 | 147 | 149 | 146 | 149 | 45,000 |
2009/11/04 | 147 | 147 | 146 | 147 | 24,000 |
2009/11/02 | 147 | 148 | 147 | 148 | 49,000 |
2009/10/30 | 150 | 150 | 149 | 149 | 61,000 |
2009/10/29 | 148 | 150 | 148 | 148 | 74,000 |
2009/10/28 | 148 | 151 | 148 | 150 | 54,000 |
2009/10/27 | 150 | 150 | 147 | 147 | 114,000 |
2009/10/26 | 150 | 151 | 150 | 151 | 44,000 |
2009/10/23 | 149 | 151 | 149 | 149 | 41,000 |
2009/10/22 | 151 | 152 | 149 | 150 | 46,000 |
2009/10/21 | 151 | 151 | 150 | 151 | 71,000 |
2009/10/20 | 151 | 152 | 151 | 151 | 33,000 |
2009/10/19 | 151 | 151 | 150 | 151 | 29,000 |
2009/10/16 | 151 | 152 | 150 | 150 | 60,000 |
2009/10/15 | 152 | 153 | 152 | 152 | 58,000 |
2009/10/14 | 153 | 153 | 151 | 152 | 108,000 |
2009/10/13 | 153 | 154 | 153 | 154 | 57,000 |
2009/10/09 | 153 | 154 | 152 | 154 | 37,000 |
2009/10/08 | 154 | 154 | 153 | 154 | 31,000 |
2009/10/07 | 153 | 155 | 153 | 155 | 67,000 |
2009/10/06 | 151 | 154 | 150 | 154 | 61,000 |
2009/10/05 | 152 | 152 | 150 | 150 | 27,000 |
2009/10/02 | 151 | 152 | 150 | 152 | 40,000 |
2009/10/01 | 153 | 154 | 152 | 153 | 54,000 |
2009/09/30 | 154 | 155 | 152 | 155 | 75,000 |
2009/09/29 | 153 | 154 | 152 | 154 | 71,000 |
2009/09/28 | 153 | 153 | 150 | 153 | 109,000 |
2009/09/25 | 154 | 154 | 152 | 152 | 277,000 |
2009/09/24 | 157 | 159 | 155 | 157 | 898,000 |
2009/09/18 | 154 | 156 | 153 | 156 | 123,000 |
2009/09/17 | 154 | 154 | 153 | 154 | 49,000 |
2009/09/16 | 155 | 155 | 153 | 153 | 57,000 |
2009/09/15 | 154 | 155 | 153 | 155 | 60,000 |
2009/09/14 | 153 | 154 | 153 | 154 | 52,000 |
2009/09/11 | 155 | 155 | 153 | 154 | 165,000 |
2009/09/10 | 152 | 155 | 152 | 155 | 76,000 |
2009/09/09 | 152 | 153 | 152 | 152 | 26,000 |
2009/09/08 | 152 | 152 | 152 | 152 | 18,000 |
2009/09/07 | 152 | 153 | 151 | 152 | 37,000 |
2009/09/04 | 154 | 154 | 150 | 151 | 253,000 |
2009/09/03 | 154 | 155 | 154 | 154 | 44,000 |
2009/09/02 | 155 | 155 | 154 | 154 | 65,000 |
2009/09/01 | 156 | 159 | 154 | 156 | 232,000 |
2009/08/31 | 154 | 156 | 152 | 153 | 148,000 |
2009/08/28 | 154 | 155 | 154 | 154 | 134,000 |
2009/08/27 | 153 | 154 | 152 | 153 | 82,000 |
2009/08/26 | 152 | 154 | 151 | 154 | 117,000 |
2009/08/25 | 152 | 152 | 151 | 151 | 27,000 |
2009/08/24 | 152 | 153 | 152 | 153 | 39,000 |
2009/08/21 | 152 | 152 | 151 | 152 | 32,000 |
2009/08/20 | 150 | 152 | 150 | 151 | 73,000 |
2009/08/19 | 152 | 152 | 150 | 150 | 43,000 |
2009/08/18 | 151 | 151 | 150 | 151 | 131,000 |
2009/08/17 | 153 | 153 | 150 | 151 | 103,000 |
2009/08/14 | 153 | 154 | 153 | 153 | 91,000 |
2009/08/13 | 153 | 154 | 152 | 152 | 29,000 |
2009/08/12 | 153 | 154 | 151 | 152 | 50,000 |
2009/08/11 | 152 | 153 | 152 | 153 | 22,000 |
2009/08/10 | 154 | 154 | 151 | 153 | 82,000 |
2009/08/07 | 153 | 155 | 152 | 154 | 84,000 |
2009/08/06 | 154 | 154 | 152 | 153 | 33,000 |
2009/08/05 | 153 | 155 | 153 | 153 | 49,000 |
2009/08/04 | 155 | 155 | 153 | 154 | 14,000 |
2009/08/03 | 154 | 154 | 153 | 154 | 31,000 |
2009/07/31 | 153 | 154 | 153 | 153 | 36,000 |
2009/07/30 | 153 | 154 | 151 | 154 | 100,000 |
2009/07/29 | 152 | 154 | 152 | 153 | 44,000 |
2009/07/28 | 153 | 153 | 151 | 152 | 82,000 |
2009/07/27 | 154 | 155 | 153 | 154 | 99,000 |
2009/07/24 | 154 | 155 | 153 | 154 | 66,000 |
2009/07/23 | 153 | 155 | 152 | 152 | 72,000 |
2009/07/22 | 151 | 155 | 151 | 154 | 106,000 |
2009/07/21 | 150 | 156 | 150 | 154 | 253,000 |
2009/07/17 | 148 | 148 | 146 | 148 | 96,000 |
2009/07/16 | 149 | 149 | 147 | 147 | 88,000 |
2009/07/15 | 149 | 149 | 147 | 147 | 69,000 |
2009/07/14 | 149 | 150 | 148 | 150 | 76,000 |
2009/07/13 | 149 | 150 | 147 | 147 | 129,000 |
2009/07/10 | 150 | 150 | 149 | 150 | 48,000 |
2009/07/09 | 149 | 150 | 149 | 149 | 92,000 |
2009/07/08 | 150 | 150 | 149 | 149 | 59,000 |
2009/07/07 | 152 | 152 | 149 | 150 | 89,000 |
2009/07/06 | 149 | 150 | 149 | 150 | 41,000 |
2009/07/03 | 149 | 150 | 149 | 150 | 51,000 |
2009/07/02 | 150 | 151 | 149 | 149 | 74,000 |
2009/07/01 | 151 | 152 | 150 | 150 | 54,000 |
2009/06/30 | 153 | 153 | 151 | 151 | 86,000 |
2009/06/29 | 151 | 153 | 151 | 153 | 100,000 |
2009/06/26 | 152 | 152 | 150 | 152 | 71,000 |
2009/06/25 | 150 | 152 | 150 | 151 | 71,000 |
2009/06/24 | 150 | 151 | 150 | 150 | 57,000 |
2009/06/23 | 151 | 151 | 150 | 150 | 56,000 |
2009/06/22 | 150 | 153 | 150 | 151 | 99,000 |
2009/06/19 | 150 | 152 | 150 | 150 | 59,000 |
2009/06/18 | 150 | 150 | 148 | 149 | 81,000 |
2009/06/17 | 150 | 151 | 149 | 150 | 56,000 |
2009/06/16 | 155 | 155 | 151 | 151 | 101,000 |
2009/06/15 | 156 | 157 | 154 | 156 | 115,000 |
2009/06/12 | 155 | 156 | 154 | 156 | 137,000 |
2009/06/11 | 155 | 155 | 154 | 155 | 38,000 |
2009/06/10 | 153 | 155 | 151 | 155 | 81,000 |
2009/06/09 | 154 | 154 | 152 | 153 | 33,000 |
2009/06/08 | 156 | 156 | 153 | 153 | 175,000 |
2009/06/05 | 151 | 154 | 150 | 154 | 118,000 |
2009/06/04 | 151 | 151 | 149 | 151 | 79,000 |
2009/06/03 | 150 | 152 | 150 | 150 | 32,000 |
2009/06/02 | 152 | 152 | 149 | 150 | 66,000 |
2009/06/01 | 151 | 151 | 149 | 150 | 48,000 |
2009/05/29 | 152 | 152 | 150 | 150 | 54,000 |
2009/05/28 | 152 | 153 | 151 | 152 | 40,000 |
2009/05/27 | 151 | 154 | 151 | 151 | 157,000 |
2009/05/26 | 149 | 151 | 148 | 151 | 58,000 |
2009/05/25 | 147 | 149 | 147 | 148 | 43,000 |
2009/05/22 | 147 | 148 | 147 | 147 | 35,000 |
2009/05/21 | 148 | 148 | 147 | 148 | 41,000 |
2009/05/20 | 150 | 151 | 148 | 149 | 78,000 |
2009/05/19 | 150 | 150 | 149 | 150 | 30,000 |
2009/05/18 | 149 | 150 | 147 | 149 | 64,000 |
2009/05/15 | 150 | 152 | 150 | 151 | 55,000 |
2009/05/14 | 150 | 151 | 150 | 150 | 34,000 |
2009/05/13 | 152 | 152 | 150 | 150 | 46,000 |
2009/05/12 | 152 | 152 | 151 | 151 | 45,000 |
2009/05/11 | 154 | 154 | 151 | 153 | 70,000 |
2009/05/08 | 155 | 155 | 153 | 155 | 48,000 |
2009/05/07 | 154 | 155 | 153 | 154 | 37,000 |
2009/05/01 | 152 | 155 | 151 | 151 | 104,000 |
2009/04/30 | 150 | 152 | 150 | 150 | 63,000 |
2009/04/28 | 152 | 153 | 150 | 150 | 60,000 |
2009/04/27 | 153 | 154 | 151 | 151 | 25,000 |
2009/04/24 | 153 | 153 | 152 | 152 | 21,000 |
2009/04/23 | 154 | 154 | 150 | 153 | 67,000 |
2009/04/22 | 156 | 156 | 154 | 155 | 88,000 |
2009/04/21 | 160 | 160 | 157 | 158 | 33,000 |
2009/04/20 | 161 | 163 | 161 | 161 | 25,000 |
2009/04/17 | 160 | 165 | 159 | 162 | 85,000 |
2009/04/16 | 161 | 161 | 159 | 161 | 45,000 |
2009/04/15 | 160 | 163 | 157 | 161 | 79,000 |
2009/04/14 | 155 | 160 | 155 | 160 | 105,000 |
2009/04/13 | 155 | 157 | 154 | 156 | 84,000 |
2009/04/10 | 157 | 157 | 155 | 155 | 41,000 |
2009/04/09 | 156 | 157 | 155 | 157 | 53,000 |
2009/04/08 | 157 | 157 | 155 | 155 | 27,000 |
2009/04/07 | 156 | 158 | 155 | 157 | 36,000 |
2009/04/06 | 156 | 156 | 154 | 156 | 33,000 |
2009/04/03 | 158 | 158 | 154 | 155 | 52,000 |
2009/04/02 | 157 | 157 | 153 | 157 | 63,000 |
2009/04/01 | 154 | 157 | 153 | 156 | 67,000 |
2009/03/31 | 159 | 160 | 153 | 153 | 126,000 |
2009/03/30 | 163 | 166 | 161 | 162 | 141,000 |
2009/03/27 | 167 | 168 | 161 | 161 | 142,000 |
2009/03/26 | 160 | 168 | 157 | 167 | 338,000 |
2009/03/25 | 158 | 161 | 157 | 161 | 556,000 |
2009/03/24 | 158 | 159 | 156 | 158 | 154,000 |
2009/03/23 | 154 | 155 | 153 | 155 | 69,000 |
2009/03/19 | 153 | 155 | 151 | 151 | 92,000 |
2009/03/18 | 153 | 155 | 153 | 153 | 75,000 |
2009/03/17 | 156 | 156 | 154 | 155 | 90,000 |
2009/03/16 | 153 | 155 | 152 | 153 | 117,000 |
2009/03/13 | 149 | 152 | 149 | 152 | 138,000 |
2009/03/12 | 151 | 151 | 150 | 151 | 28,000 |
2009/03/11 | 151 | 152 | 150 | 150 | 25,000 |
2009/03/10 | 150 | 151 | 149 | 151 | 33,000 |
2009/03/09 | 149 | 151 | 149 | 150 | 21,000 |
2009/03/06 | 150 | 151 | 149 | 149 | 67,000 |
2009/03/05 | 150 | 152 | 149 | 152 | 79,000 |
2009/03/04 | 147 | 149 | 146 | 149 | 27,000 |
2009/03/03 | 145 | 146 | 145 | 146 | 15,000 |
2009/03/02 | 144 | 145 | 144 | 145 | 26,000 |
2009/02/27 | 147 | 147 | 145 | 147 | 53,000 |
2009/02/26 | 144 | 146 | 144 | 146 | 36,000 |
2009/02/25 | 147 | 147 | 145 | 146 | 18,000 |
2009/02/24 | 145 | 146 | 144 | 145 | 23,000 |
2009/02/23 | 144 | 146 | 144 | 146 | 30,000 |
2009/02/20 | 146 | 147 | 145 | 145 | 46,000 |
2009/02/19 | 145 | 147 | 145 | 147 | 23,000 |
2009/02/18 | 145 | 147 | 145 | 145 | 38,000 |
2009/02/17 | 149 | 149 | 147 | 148 | 14,000 |
2009/02/16 | 148 | 150 | 147 | 150 | 83,000 |
2009/02/13 | 144 | 144 | 142 | 144 | 51,000 |
2009/02/12 | 145 | 145 | 142 | 143 | 46,000 |
2009/02/10 | 146 | 147 | 146 | 146 | 18,000 |
2009/02/09 | 147 | 147 | 147 | 147 | 9,000 |
2009/02/06 | 147 | 149 | 147 | 148 | 17,000 |
2009/02/05 | 149 | 149 | 148 | 148 | 47,000 |
2009/02/04 | 147 | 148 | 147 | 148 | 24,000 |
2009/02/03 | 146 | 147 | 146 | 146 | 27,000 |
2009/02/02 | 148 | 149 | 146 | 146 | 42,000 |
2009/01/30 | 150 | 150 | 148 | 149 | 41,000 |
2009/01/29 | 150 | 150 | 148 | 150 | 42,000 |
2009/01/28 | 149 | 150 | 146 | 149 | 31,000 |
2009/01/27 | 147 | 150 | 147 | 150 | 47,000 |
2009/01/26 | 146 | 147 | 146 | 147 | 29,000 |
2009/01/23 | 146 | 147 | 145 | 145 | 70,000 |
2009/01/22 | 148 | 148 | 146 | 147 | 26,000 |
2009/01/21 | 145 | 149 | 145 | 147 | 27,000 |
2009/01/20 | 149 | 150 | 148 | 148 | 27,000 |
2009/01/19 | 150 | 150 | 149 | 149 | 19,000 |
2009/01/16 | 146 | 150 | 146 | 150 | 63,000 |
2009/01/15 | 146 | 147 | 144 | 147 | 70,000 |
2009/01/14 | 147 | 147 | 144 | 147 | 37,000 |
2009/01/13 | 146 | 146 | 142 | 143 | 46,000 |
2009/01/09 | 148 | 148 | 147 | 147 | 14,000 |
2009/01/08 | 149 | 149 | 147 | 148 | 23,000 |
2009/01/07 | 147 | 150 | 147 | 150 | 39,000 |
2009/01/06 | 150 | 150 | 148 | 150 | 10,000 |
2009/01/05 | 152 | 152 | 148 | 148 | 24,000 |