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 |
---|---|---|---|---|---|
2011/12/30 | 79 | 80 | 79 | 80 | 44,000 |
2011/12/29 | 80 | 80 | 79 | 80 | 58,000 |
2011/12/28 | 80 | 80 | 80 | 80 | 62,000 |
2011/12/27 | 80 | 81 | 79 | 79 | 143,000 |
2011/12/26 | 81 | 81 | 79 | 80 | 361,000 |
2011/12/22 | 81 | 81 | 80 | 80 | 70,000 |
2011/12/21 | 82 | 82 | 80 | 80 | 207,000 |
2011/12/20 | 81 | 81 | 80 | 81 | 143,000 |
2011/12/19 | 81 | 82 | 80 | 81 | 312,000 |
2011/12/16 | 83 | 90 | 80 | 80 | 5,506,000 |
2011/12/15 | 83 | 83 | 79 | 79 | 304,000 |
2011/12/14 | 80 | 83 | 80 | 82 | 572,000 |
2011/12/13 | 80 | 81 | 79 | 79 | 78,000 |
2011/12/12 | 80 | 81 | 80 | 80 | 89,000 |
2011/12/09 | 80 | 80 | 79 | 80 | 146,000 |
2011/12/08 | 81 | 81 | 80 | 81 | 62,000 |
2011/12/07 | 80 | 81 | 80 | 80 | 112,000 |
2011/12/06 | 82 | 84 | 79 | 80 | 664,000 |
2011/12/05 | 84 | 95 | 81 | 83 | 5,834,000 |
2011/12/02 | 79 | 80 | 78 | 79 | 224,000 |
2011/12/01 | 78 | 79 | 77 | 79 | 191,000 |
2011/11/30 | 80 | 80 | 76 | 76 | 407,000 |
2011/11/29 | 79 | 81 | 79 | 81 | 56,000 |
2011/11/28 | 80 | 80 | 78 | 78 | 136,000 |
2011/11/25 | 79 | 80 | 79 | 79 | 61,000 |
2011/11/24 | 80 | 80 | 79 | 80 | 87,000 |
2011/11/22 | 80 | 81 | 80 | 81 | 46,000 |
2011/11/21 | 80 | 81 | 80 | 81 | 23,000 |
2011/11/18 | 80 | 81 | 80 | 81 | 40,000 |
2011/11/17 | 80 | 80 | 79 | 80 | 80,000 |
2011/11/16 | 80 | 81 | 80 | 80 | 60,000 |
2011/11/15 | 82 | 83 | 80 | 81 | 240,000 |
2011/11/14 | 81 | 81 | 79 | 81 | 269,000 |
2011/11/11 | 85 | 85 | 79 | 80 | 822,000 |
2011/11/10 | 84 | 91 | 83 | 85 | 2,114,000 |
2011/11/09 | 84 | 85 | 83 | 85 | 235,000 |
2011/11/08 | 85 | 86 | 83 | 85 | 329,000 |
2011/11/07 | 86 | 88 | 84 | 84 | 482,000 |
2011/11/04 | 87 | 90 | 85 | 88 | 3,035,000 |
2011/11/02 | 77 | 109 | 77 | 90 | 8,410,000 |
2011/11/01 | 80 | 81 | 79 | 79 | 41,000 |
2011/10/31 | 81 | 81 | 79 | 79 | 61,000 |
2011/10/28 | 79 | 80 | 78 | 80 | 61,000 |
2011/10/27 | 77 | 79 | 77 | 79 | 40,000 |
2011/10/26 | 77 | 77 | 76 | 77 | 54,000 |
2011/10/25 | 78 | 78 | 77 | 77 | 56,000 |
2011/10/24 | 80 | 80 | 78 | 78 | 21,000 |
2011/10/21 | 78 | 79 | 78 | 78 | 16,000 |
2011/10/20 | 77 | 78 | 77 | 78 | 43,000 |
2011/10/19 | 79 | 79 | 77 | 77 | 68,000 |
2011/10/18 | 79 | 80 | 78 | 79 | 53,000 |
2011/10/17 | 81 | 81 | 80 | 81 | 53,000 |
2011/10/14 | 79 | 81 | 79 | 81 | 53,000 |
2011/10/13 | 81 | 81 | 80 | 80 | 30,000 |
2011/10/12 | 81 | 81 | 80 | 81 | 86,000 |
2011/10/11 | 80 | 81 | 80 | 81 | 47,000 |
2011/10/07 | 80 | 80 | 78 | 80 | 90,000 |
2011/10/06 | 78 | 80 | 78 | 80 | 68,000 |
2011/10/05 | 80 | 81 | 77 | 78 | 153,000 |
2011/10/04 | 83 | 83 | 81 | 81 | 91,000 |
2011/10/03 | 85 | 85 | 83 | 83 | 102,000 |
2011/09/30 | 87 | 91 | 84 | 85 | 775,000 |
2011/09/29 | 83 | 85 | 82 | 85 | 89,000 |
2011/09/28 | 81 | 83 | 81 | 83 | 76,000 |
2011/09/27 | 83 | 83 | 80 | 83 | 162,000 |
2011/09/26 | 82 | 82 | 79 | 80 | 146,000 |
2011/09/22 | 83 | 84 | 82 | 83 | 90,000 |
2011/09/21 | 84 | 85 | 84 | 85 | 47,000 |
2011/09/20 | 84 | 85 | 84 | 84 | 60,000 |
2011/09/16 | 86 | 86 | 84 | 84 | 95,000 |
2011/09/15 | 87 | 88 | 84 | 84 | 230,000 |
2011/09/14 | 85 | 87 | 84 | 84 | 474,000 |
2011/09/13 | 82 | 85 | 81 | 85 | 182,000 |
2011/09/12 | 80 | 83 | 80 | 81 | 158,000 |
2011/09/09 | 81 | 83 | 79 | 80 | 317,000 |
2011/09/08 | 80 | 84 | 80 | 81 | 234,000 |
2011/09/07 | 78 | 81 | 78 | 81 | 99,000 |
2011/09/06 | 80 | 81 | 78 | 78 | 89,000 |
2011/09/05 | 80 | 80 | 79 | 80 | 48,000 |
2011/09/02 | 80 | 81 | 79 | 81 | 44,000 |
2011/09/01 | 81 | 81 | 79 | 80 | 67,000 |
2011/08/31 | 79 | 80 | 78 | 80 | 60,000 |
2011/08/30 | 80 | 81 | 78 | 78 | 100,000 |
2011/08/29 | 77 | 80 | 77 | 80 | 52,000 |
2011/08/26 | 76 | 78 | 75 | 77 | 28,000 |
2011/08/25 | 79 | 79 | 76 | 76 | 75,000 |
2011/08/24 | 78 | 78 | 76 | 77 | 27,000 |
2011/08/23 | 77 | 77 | 76 | 77 | 23,000 |
2011/08/22 | 76 | 78 | 76 | 76 | 31,000 |
2011/08/19 | 77 | 78 | 76 | 76 | 70,000 |
2011/08/18 | 79 | 79 | 77 | 77 | 115,000 |
2011/08/17 | 80 | 80 | 78 | 80 | 95,000 |
2011/08/16 | 79 | 80 | 79 | 80 | 55,000 |
2011/08/15 | 81 | 81 | 79 | 80 | 67,000 |
2011/08/12 | 80 | 80 | 77 | 78 | 92,000 |
2011/08/11 | 76 | 80 | 76 | 79 | 109,000 |
2011/08/10 | 79 | 79 | 76 | 76 | 70,000 |
2011/08/09 | 72 | 76 | 71 | 75 | 168,000 |
2011/08/08 | 78 | 79 | 75 | 75 | 172,000 |
2011/08/05 | 79 | 80 | 78 | 80 | 129,000 |
2011/08/04 | 80 | 82 | 80 | 81 | 35,000 |
2011/08/03 | 81 | 82 | 80 | 80 | 79,000 |
2011/08/02 | 81 | 83 | 81 | 83 | 38,000 |
2011/08/01 | 81 | 82 | 80 | 81 | 91,000 |
2011/07/29 | 82 | 82 | 81 | 81 | 75,000 |
2011/07/28 | 81 | 83 | 80 | 82 | 190,000 |
2011/07/27 | 82 | 83 | 82 | 82 | 84,000 |
2011/07/26 | 83 | 84 | 83 | 83 | 53,000 |
2011/07/25 | 85 | 85 | 81 | 82 | 285,000 |
2011/07/22 | 84 | 91 | 84 | 86 | 1,004,000 |
2011/07/21 | 81 | 83 | 80 | 82 | 103,000 |
2011/07/20 | 82 | 82 | 80 | 82 | 158,000 |
2011/07/19 | 82 | 82 | 80 | 82 | 79,000 |
2011/07/15 | 84 | 85 | 81 | 82 | 162,000 |
2011/07/14 | 84 | 84 | 84 | 84 | 31,000 |
2011/07/13 | 84 | 84 | 83 | 84 | 41,000 |
2011/07/12 | 85 | 86 | 83 | 83 | 150,000 |
2011/07/11 | 85 | 86 | 85 | 86 | 43,000 |
2011/07/08 | 87 | 87 | 85 | 85 | 256,000 |
2011/07/07 | 84 | 87 | 82 | 86 | 267,000 |
2011/07/06 | 81 | 84 | 81 | 84 | 215,000 |
2011/07/05 | 81 | 83 | 81 | 81 | 118,000 |
2011/07/04 | 80 | 81 | 80 | 80 | 40,000 |
2011/07/01 | 80 | 80 | 79 | 80 | 107,000 |
2011/06/30 | 79 | 80 | 78 | 80 | 98,000 |
2011/06/29 | 79 | 80 | 77 | 78 | 248,000 |
2011/06/28 | 79 | 80 | 78 | 78 | 62,000 |
2011/06/27 | 81 | 81 | 79 | 80 | 106,000 |
2011/06/24 | 75 | 82 | 75 | 81 | 518,000 |
2011/06/23 | 75 | 77 | 75 | 75 | 32,000 |
2011/06/22 | 75 | 77 | 74 | 76 | 132,000 |
2011/06/21 | 74 | 75 | 73 | 75 | 79,000 |
2011/06/20 | 73 | 74 | 73 | 74 | 37,000 |
2011/06/17 | 75 | 76 | 73 | 74 | 128,000 |
2011/06/16 | 75 | 77 | 75 | 75 | 82,000 |
2011/06/15 | 76 | 77 | 75 | 75 | 94,000 |
2011/06/14 | 75 | 77 | 75 | 77 | 82,000 |
2011/06/13 | 74 | 75 | 74 | 74 | 40,000 |
2011/06/10 | 73 | 75 | 73 | 74 | 187,000 |
2011/06/09 | 76 | 76 | 74 | 74 | 69,000 |
2011/06/08 | 75 | 77 | 75 | 75 | 50,000 |
2011/06/07 | 73 | 75 | 73 | 74 | 46,000 |
2011/06/06 | 76 | 76 | 73 | 73 | 103,000 |
2011/06/03 | 77 | 78 | 75 | 75 | 186,000 |
2011/06/02 | 76 | 78 | 74 | 76 | 187,000 |
2011/06/01 | 80 | 83 | 77 | 78 | 476,000 |
2011/05/31 | 76 | 89 | 73 | 81 | 2,915,000 |
2011/05/30 | 71 | 74 | 70 | 71 | 164,000 |
2011/05/27 | 72 | 72 | 69 | 72 | 304,000 |
2011/05/26 | 75 | 75 | 72 | 72 | 233,000 |
2011/05/25 | 76 | 76 | 75 | 76 | 132,000 |
2011/05/24 | 76 | 77 | 76 | 76 | 59,000 |
2011/05/23 | 80 | 80 | 77 | 77 | 130,000 |
2011/05/20 | 79 | 80 | 79 | 80 | 23,000 |
2011/05/19 | 82 | 82 | 79 | 79 | 105,000 |
2011/05/18 | 80 | 81 | 78 | 81 | 137,000 |
2011/05/17 | 81 | 81 | 78 | 79 | 98,000 |
2011/05/16 | 84 | 84 | 79 | 80 | 277,000 |
2011/05/13 | 88 | 88 | 83 | 84 | 320,000 |
2011/05/12 | 88 | 88 | 87 | 87 | 194,000 |
2011/05/11 | 90 | 90 | 88 | 89 | 133,000 |
2011/05/10 | 91 | 91 | 89 | 89 | 116,000 |
2011/05/09 | 91 | 91 | 88 | 89 | 148,000 |
2011/05/06 | 89 | 91 | 88 | 90 | 233,000 |
2011/05/02 | 89 | 91 | 88 | 89 | 336,000 |
2011/04/28 | 90 | 92 | 86 | 88 | 510,000 |
2011/04/27 | 89 | 89 | 87 | 87 | 201,000 |
2011/04/26 | 92 | 93 | 87 | 88 | 484,000 |
2011/04/25 | 92 | 102 | 87 | 87 | 2,614,000 |
2011/04/22 | 89 | 89 | 84 | 87 | 539,000 |
2011/04/21 | 91 | 92 | 89 | 89 | 441,000 |
2011/04/20 | 92 | 93 | 90 | 91 | 562,000 |
2011/04/19 | 94 | 94 | 91 | 93 | 541,000 |
2011/04/18 | 98 | 98 | 93 | 94 | 822,000 |
2011/04/15 | 96 | 115 | 96 | 98 | 6,938,000 |
2011/04/14 | 94 | 94 | 91 | 93 | 272,000 |
2011/04/13 | 96 | 96 | 93 | 94 | 344,000 |
2011/04/12 | 100 | 100 | 92 | 93 | 992,000 |
2011/04/11 | 98 | 104 | 95 | 101 | 844,000 |
2011/04/08 | 101 | 104 | 95 | 98 | 3,155,000 |
2011/04/07 | 87 | 112 | 87 | 105 | 13,690,000 |
2011/04/06 | 98 | 99 | 82 | 83 | 1,934,000 |
2011/04/05 | 107 | 110 | 96 | 96 | 3,836,000 |
2011/04/04 | 79 | 109 | 79 | 109 | 5,655,000 |
2011/04/01 | 80 | 81 | 78 | 79 | 188,000 |
2011/03/31 | 79 | 83 | 79 | 80 | 329,000 |
2011/03/30 | 75 | 79 | 75 | 78 | 326,000 |
2011/03/29 | 74 | 76 | 71 | 76 | 399,000 |
2011/03/28 | 80 | 81 | 77 | 79 | 316,000 |
2011/03/25 | 84 | 86 | 82 | 82 | 261,000 |
2011/03/24 | 82 | 88 | 81 | 84 | 660,000 |
2011/03/23 | 79 | 85 | 78 | 82 | 547,000 |
2011/03/22 | 89 | 89 | 80 | 83 | 897,000 |
2011/03/18 | 81 | 82 | 80 | 82 | 427,000 |
2011/03/17 | 72 | 82 | 67 | 80 | 641,000 |
2011/03/16 | 68 | 77 | 63 | 72 | 1,419,000 |
2011/03/15 | 82 | 82 | 53 | 58 | 2,125,000 |
2011/03/14 | 77 | 92 | 77 | 83 | 1,941,000 |
2011/03/11 | 127 | 128 | 126 | 127 | 266,000 |
2011/03/10 | 128 | 128 | 127 | 127 | 141,000 |
2011/03/09 | 130 | 130 | 129 | 129 | 175,000 |
2011/03/08 | 130 | 134 | 129 | 129 | 686,000 |
2011/03/07 | 128 | 131 | 128 | 130 | 194,000 |
2011/03/04 | 131 | 131 | 128 | 128 | 184,000 |
2011/03/03 | 126 | 130 | 126 | 130 | 260,000 |
2011/03/02 | 127 | 127 | 126 | 126 | 107,000 |
2011/03/01 | 126 | 129 | 126 | 128 | 144,000 |
2011/02/28 | 126 | 127 | 126 | 126 | 91,000 |
2011/02/25 | 126 | 127 | 125 | 126 | 168,000 |
2011/02/24 | 130 | 130 | 126 | 126 | 250,000 |
2011/02/23 | 129 | 132 | 128 | 130 | 604,000 |
2011/02/22 | 128 | 130 | 127 | 127 | 499,000 |
2011/02/21 | 127 | 128 | 127 | 127 | 64,000 |
2011/02/18 | 127 | 128 | 127 | 127 | 59,000 |
2011/02/17 | 127 | 127 | 126 | 127 | 62,000 |
2011/02/16 | 126 | 127 | 125 | 126 | 60,000 |
2011/02/15 | 126 | 126 | 125 | 126 | 62,000 |
2011/02/14 | 127 | 127 | 126 | 127 | 61,000 |
2011/02/10 | 125 | 126 | 124 | 126 | 109,000 |
2011/02/09 | 127 | 127 | 124 | 124 | 161,000 |
2011/02/08 | 127 | 127 | 126 | 127 | 116,000 |
2011/02/07 | 127 | 127 | 125 | 126 | 40,000 |
2011/02/04 | 126 | 126 | 125 | 126 | 73,000 |
2011/02/03 | 128 | 128 | 125 | 127 | 266,000 |
2011/02/02 | 123 | 132 | 123 | 129 | 777,000 |
2011/02/01 | 123 | 124 | 123 | 124 | 65,000 |
2011/01/31 | 122 | 123 | 122 | 122 | 49,000 |
2011/01/28 | 124 | 124 | 122 | 122 | 73,000 |
2011/01/27 | 123 | 124 | 123 | 124 | 38,000 |
2011/01/26 | 123 | 124 | 122 | 123 | 58,000 |
2011/01/25 | 123 | 124 | 123 | 123 | 81,000 |
2011/01/24 | 122 | 123 | 121 | 123 | 101,000 |
2011/01/21 | 126 | 126 | 120 | 121 | 422,000 |
2011/01/20 | 127 | 127 | 124 | 125 | 218,000 |
2011/01/19 | 127 | 131 | 126 | 126 | 433,000 |
2011/01/18 | 128 | 128 | 124 | 125 | 528,000 |
2011/01/17 | 136 | 136 | 127 | 128 | 817,000 |
2011/01/14 | 128 | 136 | 128 | 133 | 1,747,000 |
2011/01/13 | 124 | 129 | 124 | 127 | 582,000 |
2011/01/12 | 123 | 125 | 123 | 123 | 232,000 |
2011/01/11 | 122 | 123 | 121 | 123 | 74,000 |
2011/01/07 | 123 | 123 | 121 | 121 | 98,000 |
2011/01/06 | 121 | 123 | 121 | 123 | 101,000 |
2011/01/05 | 122 | 122 | 121 | 121 | 30,000 |
2011/01/04 | 119 | 122 | 119 | 122 | 93,000 |