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 |
---|---|---|---|---|---|
2012/12/28 | 136 | 137 | 133 | 134 | 335,000 |
2012/12/27 | 133 | 138 | 133 | 135 | 623,000 |
2012/12/26 | 133 | 134 | 131 | 132 | 485,000 |
2012/12/25 | 130 | 138 | 129 | 134 | 1,302,000 |
2012/12/21 | 132 | 132 | 129 | 130 | 343,000 |
2012/12/20 | 131 | 132 | 129 | 132 | 448,000 |
2012/12/19 | 131 | 132 | 130 | 132 | 388,000 |
2012/12/18 | 131 | 133 | 130 | 130 | 486,000 |
2012/12/17 | 131 | 133 | 129 | 131 | 949,000 |
2012/12/14 | 129 | 132 | 128 | 130 | 1,015,000 |
2012/12/13 | 126 | 130 | 126 | 130 | 673,000 |
2012/12/12 | 127 | 128 | 126 | 127 | 104,000 |
2012/12/11 | 127 | 127 | 126 | 127 | 144,000 |
2012/12/10 | 129 | 129 | 126 | 127 | 536,000 |
2012/12/07 | 126 | 126 | 124 | 125 | 304,000 |
2012/12/06 | 127 | 128 | 125 | 126 | 520,000 |
2012/12/05 | 124 | 127 | 122 | 127 | 325,000 |
2012/12/04 | 124 | 124 | 121 | 124 | 229,000 |
2012/12/03 | 124 | 125 | 123 | 124 | 90,000 |
2012/11/30 | 125 | 125 | 123 | 124 | 153,000 |
2012/11/29 | 125 | 126 | 124 | 125 | 171,000 |
2012/11/28 | 125 | 126 | 123 | 124 | 175,000 |
2012/11/27 | 124 | 126 | 123 | 126 | 320,000 |
2012/11/26 | 123 | 124 | 123 | 124 | 193,000 |
2012/11/22 | 129 | 129 | 122 | 122 | 837,000 |
2012/11/21 | 124 | 128 | 123 | 128 | 970,000 |
2012/11/20 | 125 | 126 | 123 | 124 | 307,000 |
2012/11/19 | 123 | 127 | 122 | 124 | 1,005,000 |
2012/11/16 | 122 | 125 | 121 | 121 | 478,000 |
2012/11/15 | 121 | 123 | 119 | 122 | 312,000 |
2012/11/14 | 123 | 123 | 119 | 121 | 539,000 |
2012/11/13 | 123 | 126 | 120 | 123 | 810,000 |
2012/11/12 | 127 | 131 | 123 | 123 | 2,143,000 |
2012/11/09 | 118 | 124 | 117 | 124 | 1,096,000 |
2012/11/08 | 118 | 122 | 117 | 119 | 909,000 |
2012/11/07 | 119 | 124 | 115 | 120 | 4,668,000 |
2012/11/06 | 113 | 114 | 110 | 110 | 206,000 |
2012/11/05 | 110 | 113 | 110 | 113 | 197,000 |
2012/11/02 | 110 | 111 | 109 | 109 | 177,000 |
2012/11/01 | 110 | 112 | 109 | 110 | 215,000 |
2012/10/31 | 114 | 119 | 109 | 109 | 1,730,000 |
2012/10/30 | 106 | 107 | 105 | 105 | 181,000 |
2012/10/29 | 107 | 108 | 106 | 106 | 86,000 |
2012/10/26 | 109 | 109 | 107 | 107 | 99,000 |
2012/10/25 | 108 | 109 | 107 | 109 | 113,000 |
2012/10/24 | 108 | 110 | 107 | 108 | 143,000 |
2012/10/23 | 110 | 110 | 107 | 107 | 276,000 |
2012/10/22 | 107 | 110 | 106 | 109 | 247,000 |
2012/10/19 | 106 | 108 | 105 | 108 | 81,000 |
2012/10/18 | 105 | 107 | 105 | 106 | 88,000 |
2012/10/17 | 106 | 107 | 105 | 105 | 189,000 |
2012/10/16 | 104 | 107 | 104 | 107 | 192,000 |
2012/10/15 | 104 | 108 | 102 | 104 | 591,000 |
2012/10/12 | 101 | 103 | 101 | 101 | 129,000 |
2012/10/11 | 101 | 102 | 101 | 101 | 140,000 |
2012/10/10 | 102 | 102 | 100 | 101 | 162,000 |
2012/10/09 | 104 | 105 | 103 | 103 | 104,000 |
2012/10/05 | 105 | 105 | 102 | 103 | 160,000 |
2012/10/04 | 110 | 110 | 102 | 105 | 1,054,000 |
2012/10/03 | 111 | 112 | 110 | 110 | 251,000 |
2012/10/02 | 114 | 117 | 112 | 112 | 535,000 |
2012/10/01 | 112 | 114 | 111 | 113 | 326,000 |
2012/09/28 | 114 | 114 | 112 | 112 | 297,000 |
2012/09/27 | 112 | 114 | 111 | 113 | 270,000 |
2012/09/26 | 111 | 112 | 110 | 112 | 276,000 |
2012/09/25 | 114 | 115 | 112 | 113 | 484,000 |
2012/09/24 | 111 | 115 | 111 | 112 | 447,000 |
2012/09/21 | 110 | 113 | 110 | 111 | 227,000 |
2012/09/20 | 113 | 114 | 108 | 111 | 876,000 |
2012/09/19 | 114 | 114 | 111 | 113 | 465,000 |
2012/09/18 | 118 | 119 | 112 | 113 | 2,195,000 |
2012/09/14 | 115 | 120 | 114 | 120 | 3,313,000 |
2012/09/13 | 115 | 115 | 112 | 114 | 2,600,000 |
2012/09/12 | 118 | 122 | 115 | 118 | 10,559,000 |
2012/09/11 | 128 | 129 | 115 | 116 | 19,460,000 |
2012/09/10 | 120 | 120 | 120 | 120 | 2,016,000 |
2012/09/07 | 91 | 91 | 90 | 90 | 40,000 |
2012/09/06 | 91 | 91 | 89 | 91 | 66,000 |
2012/09/05 | 91 | 91 | 90 | 91 | 52,000 |
2012/09/04 | 90 | 91 | 90 | 90 | 13,000 |
2012/09/03 | 90 | 91 | 90 | 90 | 28,000 |
2012/08/31 | 91 | 91 | 90 | 90 | 34,000 |
2012/08/30 | 91 | 91 | 89 | 91 | 53,000 |
2012/08/29 | 90 | 91 | 90 | 91 | 28,000 |
2012/08/28 | 91 | 91 | 89 | 90 | 96,000 |
2012/08/27 | 90 | 91 | 90 | 91 | 27,000 |
2012/08/24 | 90 | 91 | 90 | 90 | 38,000 |
2012/08/23 | 90 | 91 | 90 | 90 | 73,000 |
2012/08/22 | 93 | 93 | 90 | 92 | 40,000 |
2012/08/21 | 92 | 92 | 91 | 92 | 26,000 |
2012/08/20 | 91 | 92 | 91 | 92 | 78,000 |
2012/08/17 | 90 | 92 | 90 | 92 | 86,000 |
2012/08/16 | 90 | 91 | 90 | 91 | 107,000 |
2012/08/15 | 88 | 90 | 88 | 90 | 105,000 |
2012/08/14 | 87 | 89 | 87 | 89 | 88,000 |
2012/08/13 | 87 | 88 | 86 | 88 | 70,000 |
2012/08/10 | 86 | 89 | 86 | 89 | 85,000 |
2012/08/09 | 86 | 87 | 86 | 87 | 61,000 |
2012/08/08 | 86 | 87 | 86 | 87 | 35,000 |
2012/08/07 | 85 | 87 | 85 | 86 | 38,000 |
2012/08/06 | 85 | 87 | 85 | 87 | 85,000 |
2012/08/03 | 85 | 86 | 85 | 85 | 46,000 |
2012/08/02 | 87 | 87 | 86 | 86 | 41,000 |
2012/08/01 | 86 | 87 | 85 | 87 | 47,000 |
2012/07/31 | 86 | 87 | 86 | 86 | 65,000 |
2012/07/30 | 88 | 88 | 86 | 86 | 104,000 |
2012/07/27 | 88 | 88 | 86 | 88 | 74,000 |
2012/07/26 | 87 | 87 | 86 | 87 | 28,000 |
2012/07/25 | 87 | 88 | 86 | 86 | 45,000 |
2012/07/24 | 87 | 88 | 87 | 87 | 23,000 |
2012/07/23 | 89 | 89 | 87 | 87 | 86,000 |
2012/07/20 | 91 | 91 | 89 | 89 | 53,000 |
2012/07/19 | 91 | 91 | 90 | 90 | 23,000 |
2012/07/18 | 90 | 91 | 90 | 90 | 31,000 |
2012/07/17 | 91 | 92 | 90 | 90 | 85,000 |
2012/07/13 | 91 | 92 | 90 | 91 | 105,000 |
2012/07/12 | 91 | 91 | 89 | 89 | 57,000 |
2012/07/11 | 90 | 90 | 89 | 90 | 72,000 |
2012/07/10 | 90 | 91 | 90 | 90 | 123,000 |
2012/07/09 | 92 | 93 | 90 | 90 | 98,000 |
2012/07/06 | 93 | 94 | 92 | 93 | 103,000 |
2012/07/05 | 93 | 94 | 93 | 94 | 44,000 |
2012/07/04 | 95 | 97 | 93 | 94 | 391,000 |
2012/07/03 | 92 | 94 | 91 | 93 | 211,000 |
2012/07/02 | 92 | 92 | 91 | 92 | 51,000 |
2012/06/29 | 92 | 92 | 90 | 91 | 74,000 |
2012/06/28 | 91 | 91 | 90 | 91 | 151,000 |
2012/06/27 | 89 | 90 | 88 | 90 | 116,000 |
2012/06/26 | 92 | 93 | 87 | 89 | 350,000 |
2012/06/25 | 91 | 94 | 89 | 92 | 463,000 |
2012/06/22 | 87 | 90 | 87 | 90 | 64,000 |
2012/06/21 | 87 | 91 | 87 | 89 | 250,000 |
2012/06/20 | 87 | 87 | 86 | 87 | 75,000 |
2012/06/19 | 87 | 87 | 85 | 85 | 38,000 |
2012/06/18 | 87 | 87 | 86 | 87 | 64,000 |
2012/06/15 | 86 | 86 | 85 | 86 | 208,000 |
2012/06/14 | 89 | 89 | 85 | 87 | 124,000 |
2012/06/13 | 89 | 90 | 88 | 89 | 28,000 |
2012/06/12 | 86 | 88 | 86 | 88 | 41,000 |
2012/06/11 | 87 | 88 | 87 | 87 | 46,000 |
2012/06/08 | 89 | 89 | 86 | 87 | 118,000 |
2012/06/07 | 87 | 90 | 87 | 89 | 100,000 |
2012/06/06 | 86 | 87 | 85 | 87 | 61,000 |
2012/06/05 | 84 | 85 | 84 | 85 | 42,000 |
2012/06/04 | 83 | 85 | 83 | 84 | 81,000 |
2012/06/01 | 86 | 87 | 84 | 85 | 175,000 |
2012/05/31 | 86 | 86 | 85 | 85 | 99,000 |
2012/05/30 | 83 | 86 | 83 | 86 | 77,000 |
2012/05/29 | 83 | 84 | 83 | 83 | 145,000 |
2012/05/28 | 82 | 84 | 81 | 84 | 143,000 |
2012/05/25 | 83 | 83 | 81 | 82 | 47,000 |
2012/05/24 | 82 | 83 | 82 | 82 | 47,000 |
2012/05/23 | 84 | 84 | 82 | 82 | 60,000 |
2012/05/22 | 83 | 84 | 82 | 83 | 81,000 |
2012/05/21 | 83 | 83 | 82 | 82 | 55,000 |
2012/05/18 | 83 | 83 | 81 | 83 | 123,000 |
2012/05/17 | 83 | 85 | 82 | 84 | 66,000 |
2012/05/16 | 86 | 87 | 82 | 82 | 172,000 |
2012/05/15 | 85 | 85 | 81 | 83 | 236,000 |
2012/05/14 | 90 | 90 | 85 | 86 | 201,000 |
2012/05/11 | 90 | 91 | 88 | 88 | 114,000 |
2012/05/10 | 90 | 91 | 90 | 90 | 58,000 |
2012/05/09 | 92 | 92 | 90 | 90 | 53,000 |
2012/05/08 | 90 | 92 | 90 | 92 | 121,000 |
2012/05/07 | 92 | 92 | 90 | 90 | 90,000 |
2012/05/02 | 95 | 97 | 91 | 92 | 455,000 |
2012/05/01 | 93 | 93 | 90 | 90 | 77,000 |
2012/04/27 | 93 | 94 | 93 | 94 | 45,000 |
2012/04/26 | 93 | 94 | 92 | 94 | 31,000 |
2012/04/25 | 92 | 93 | 91 | 93 | 55,000 |
2012/04/24 | 92 | 92 | 91 | 92 | 78,000 |
2012/04/23 | 93 | 93 | 92 | 92 | 55,000 |
2012/04/20 | 94 | 94 | 93 | 93 | 37,000 |
2012/04/19 | 93 | 94 | 93 | 93 | 49,000 |
2012/04/18 | 94 | 95 | 94 | 94 | 50,000 |
2012/04/17 | 95 | 96 | 93 | 93 | 252,000 |
2012/04/16 | 97 | 98 | 96 | 97 | 74,000 |
2012/04/13 | 95 | 97 | 95 | 97 | 50,000 |
2012/04/12 | 95 | 96 | 95 | 95 | 29,000 |
2012/04/11 | 95 | 96 | 94 | 96 | 92,000 |
2012/04/10 | 95 | 96 | 95 | 96 | 84,000 |
2012/04/09 | 95 | 96 | 94 | 95 | 54,000 |
2012/04/06 | 95 | 96 | 95 | 96 | 96,000 |
2012/04/05 | 95 | 96 | 95 | 96 | 70,000 |
2012/04/04 | 98 | 98 | 95 | 95 | 234,000 |
2012/04/03 | 98 | 98 | 97 | 97 | 90,000 |
2012/04/02 | 98 | 99 | 97 | 97 | 106,000 |
2012/03/30 | 98 | 99 | 98 | 98 | 103,000 |
2012/03/29 | 99 | 99 | 98 | 98 | 94,000 |
2012/03/28 | 100 | 100 | 99 | 99 | 341,000 |
2012/03/27 | 99 | 100 | 99 | 100 | 588,000 |
2012/03/26 | 100 | 101 | 99 | 99 | 222,000 |
2012/03/23 | 102 | 102 | 100 | 101 | 202,000 |
2012/03/22 | 100 | 102 | 100 | 102 | 377,000 |
2012/03/21 | 101 | 101 | 100 | 100 | 182,000 |
2012/03/19 | 100 | 101 | 99 | 101 | 266,000 |
2012/03/16 | 99 | 100 | 98 | 100 | 232,000 |
2012/03/15 | 100 | 101 | 99 | 99 | 327,000 |
2012/03/14 | 100 | 102 | 99 | 100 | 299,000 |
2012/03/13 | 99 | 101 | 98 | 99 | 290,000 |
2012/03/12 | 100 | 101 | 98 | 99 | 244,000 |
2012/03/09 | 100 | 101 | 99 | 101 | 259,000 |
2012/03/08 | 100 | 100 | 98 | 100 | 78,000 |
2012/03/07 | 96 | 100 | 96 | 100 | 221,000 |
2012/03/06 | 97 | 98 | 96 | 96 | 127,000 |
2012/03/05 | 98 | 99 | 97 | 97 | 99,000 |
2012/03/02 | 97 | 98 | 97 | 98 | 194,000 |
2012/03/01 | 99 | 100 | 97 | 98 | 343,000 |
2012/02/29 | 101 | 101 | 99 | 100 | 200,000 |
2012/02/28 | 99 | 101 | 99 | 101 | 195,000 |
2012/02/27 | 101 | 102 | 100 | 100 | 341,000 |
2012/02/24 | 102 | 102 | 100 | 101 | 346,000 |
2012/02/23 | 102 | 104 | 101 | 102 | 495,000 |
2012/02/22 | 101 | 103 | 100 | 102 | 385,000 |
2012/02/21 | 100 | 103 | 99 | 100 | 528,000 |
2012/02/20 | 100 | 101 | 99 | 101 | 226,000 |
2012/02/17 | 101 | 102 | 100 | 100 | 188,000 |
2012/02/16 | 102 | 103 | 100 | 102 | 252,000 |
2012/02/15 | 106 | 106 | 100 | 103 | 891,000 |
2012/02/14 | 104 | 106 | 103 | 105 | 633,000 |
2012/02/13 | 103 | 105 | 101 | 103 | 543,000 |
2012/02/10 | 104 | 104 | 101 | 101 | 344,000 |
2012/02/09 | 104 | 104 | 101 | 102 | 407,000 |
2012/02/08 | 105 | 106 | 99 | 102 | 1,393,000 |
2012/02/07 | 110 | 110 | 102 | 104 | 1,062,000 |
2012/02/06 | 110 | 111 | 108 | 110 | 1,693,000 |
2012/02/03 | 102 | 109 | 101 | 107 | 1,788,000 |
2012/02/02 | 103 | 104 | 101 | 103 | 475,000 |
2012/02/01 | 102 | 103 | 100 | 102 | 735,000 |
2012/01/31 | 102 | 104 | 98 | 99 | 2,456,000 |
2012/01/30 | 93 | 98 | 93 | 96 | 659,000 |
2012/01/27 | 92 | 96 | 92 | 93 | 545,000 |
2012/01/26 | 92 | 93 | 91 | 91 | 320,000 |
2012/01/25 | 94 | 94 | 91 | 92 | 696,000 |
2012/01/24 | 98 | 98 | 93 | 95 | 1,092,000 |
2012/01/23 | 87 | 109 | 87 | 99 | 5,571,000 |
2012/01/20 | 86 | 87 | 86 | 86 | 238,000 |
2012/01/19 | 88 | 88 | 85 | 86 | 297,000 |
2012/01/18 | 89 | 89 | 86 | 87 | 174,000 |
2012/01/17 | 88 | 90 | 87 | 88 | 214,000 |
2012/01/16 | 90 | 92 | 88 | 88 | 483,000 |
2012/01/13 | 86 | 89 | 85 | 88 | 253,000 |
2012/01/12 | 86 | 87 | 85 | 85 | 361,000 |
2012/01/11 | 83 | 87 | 83 | 85 | 873,000 |
2012/01/10 | 82 | 83 | 81 | 83 | 115,000 |
2012/01/06 | 83 | 83 | 81 | 81 | 93,000 |
2012/01/05 | 83 | 83 | 82 | 82 | 115,000 |
2012/01/04 | 81 | 83 | 81 | 81 | 265,000 |