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 |
---|---|---|---|---|---|
2013/12/30 | 163 | 164 | 161 | 162 | 482,000 |
2013/12/27 | 162 | 163 | 160 | 163 | 550,000 |
2013/12/26 | 159 | 162 | 158 | 161 | 642,000 |
2013/12/25 | 155 | 158 | 154 | 157 | 590,000 |
2013/12/24 | 158 | 158 | 155 | 155 | 581,000 |
2013/12/20 | 159 | 159 | 157 | 158 | 329,000 |
2013/12/19 | 160 | 161 | 158 | 159 | 297,000 |
2013/12/18 | 160 | 160 | 158 | 160 | 244,000 |
2013/12/17 | 159 | 160 | 157 | 160 | 355,000 |
2013/12/16 | 162 | 162 | 158 | 159 | 553,000 |
2013/12/13 | 163 | 163 | 161 | 162 | 509,000 |
2013/12/12 | 164 | 164 | 162 | 163 | 379,000 |
2013/12/11 | 164 | 166 | 163 | 165 | 736,000 |
2013/12/10 | 163 | 165 | 162 | 163 | 578,000 |
2013/12/09 | 162 | 164 | 161 | 163 | 375,000 |
2013/12/06 | 161 | 162 | 160 | 162 | 246,000 |
2013/12/05 | 163 | 163 | 161 | 161 | 382,000 |
2013/12/04 | 164 | 165 | 162 | 162 | 427,000 |
2013/12/03 | 165 | 166 | 163 | 165 | 403,000 |
2013/12/02 | 164 | 165 | 163 | 164 | 298,000 |
2013/11/29 | 168 | 168 | 162 | 163 | 571,000 |
2013/11/28 | 168 | 172 | 165 | 168 | 2,412,000 |
2013/11/27 | 164 | 165 | 163 | 165 | 232,000 |
2013/11/26 | 166 | 166 | 163 | 164 | 291,000 |
2013/11/25 | 164 | 168 | 162 | 167 | 556,000 |
2013/11/22 | 164 | 165 | 161 | 162 | 472,000 |
2013/11/21 | 166 | 166 | 163 | 165 | 427,000 |
2013/11/20 | 164 | 166 | 163 | 166 | 191,000 |
2013/11/19 | 165 | 165 | 163 | 164 | 276,000 |
2013/11/18 | 165 | 166 | 163 | 165 | 342,000 |
2013/11/15 | 164 | 166 | 163 | 166 | 413,000 |
2013/11/14 | 169 | 169 | 162 | 164 | 985,000 |
2013/11/13 | 167 | 168 | 165 | 166 | 342,000 |
2013/11/12 | 165 | 167 | 165 | 167 | 150,000 |
2013/11/11 | 167 | 167 | 163 | 165 | 283,000 |
2013/11/08 | 166 | 166 | 164 | 165 | 449,000 |
2013/11/07 | 171 | 171 | 167 | 167 | 356,000 |
2013/11/06 | 171 | 172 | 167 | 171 | 659,000 |
2013/11/05 | 165 | 180 | 165 | 174 | 3,190,000 |
2013/11/01 | 168 | 168 | 165 | 165 | 343,000 |
2013/10/31 | 170 | 171 | 168 | 169 | 201,000 |
2013/10/30 | 168 | 170 | 167 | 170 | 248,000 |
2013/10/29 | 167 | 167 | 166 | 167 | 123,000 |
2013/10/28 | 167 | 167 | 166 | 167 | 181,000 |
2013/10/25 | 168 | 168 | 166 | 166 | 234,000 |
2013/10/24 | 167 | 169 | 166 | 169 | 205,000 |
2013/10/23 | 170 | 172 | 167 | 167 | 631,000 |
2013/10/22 | 168 | 170 | 166 | 170 | 346,000 |
2013/10/21 | 167 | 168 | 166 | 167 | 143,000 |
2013/10/18 | 167 | 168 | 166 | 167 | 100,000 |
2013/10/17 | 167 | 168 | 166 | 166 | 71,000 |
2013/10/16 | 166 | 168 | 166 | 166 | 103,000 |
2013/10/15 | 167 | 168 | 166 | 166 | 191,000 |
2013/10/11 | 167 | 169 | 166 | 167 | 149,000 |
2013/10/10 | 166 | 168 | 165 | 166 | 89,000 |
2013/10/09 | 163 | 166 | 163 | 166 | 119,000 |
2013/10/08 | 163 | 164 | 162 | 164 | 176,000 |
2013/10/07 | 168 | 169 | 164 | 164 | 186,000 |
2013/10/04 | 166 | 168 | 163 | 168 | 339,000 |
2013/10/03 | 167 | 168 | 166 | 167 | 167,000 |
2013/10/02 | 171 | 172 | 166 | 167 | 362,000 |
2013/10/01 | 172 | 173 | 171 | 171 | 160,000 |
2013/09/30 | 174 | 174 | 172 | 172 | 115,000 |
2013/09/27 | 175 | 176 | 173 | 175 | 229,000 |
2013/09/26 | 171 | 176 | 171 | 174 | 637,000 |
2013/09/25 | 183 | 183 | 175 | 176 | 1,745,000 |
2013/09/24 | 182 | 184 | 180 | 183 | 537,000 |
2013/09/20 | 182 | 182 | 181 | 181 | 167,000 |
2013/09/19 | 184 | 184 | 182 | 182 | 279,000 |
2013/09/18 | 182 | 187 | 181 | 182 | 1,117,000 |
2013/09/17 | 174 | 181 | 173 | 179 | 516,000 |
2013/09/13 | 172 | 173 | 170 | 172 | 281,000 |
2013/09/12 | 172 | 175 | 171 | 173 | 549,000 |
2013/09/11 | 174 | 174 | 170 | 173 | 208,000 |
2013/09/10 | 171 | 173 | 170 | 172 | 225,000 |
2013/09/09 | 172 | 173 | 168 | 171 | 208,000 |
2013/09/06 | 170 | 170 | 166 | 167 | 215,000 |
2013/09/05 | 172 | 172 | 168 | 170 | 135,000 |
2013/09/04 | 170 | 173 | 169 | 171 | 147,000 |
2013/09/03 | 168 | 170 | 168 | 170 | 53,000 |
2013/09/02 | 167 | 169 | 167 | 168 | 56,000 |
2013/08/30 | 171 | 171 | 168 | 168 | 116,000 |
2013/08/29 | 171 | 172 | 171 | 171 | 74,000 |
2013/08/28 | 171 | 171 | 170 | 171 | 105,000 |
2013/08/27 | 172 | 174 | 171 | 172 | 140,000 |
2013/08/26 | 172 | 173 | 171 | 172 | 84,000 |
2013/08/23 | 171 | 175 | 170 | 171 | 233,000 |
2013/08/22 | 169 | 172 | 169 | 171 | 128,000 |
2013/08/21 | 172 | 174 | 169 | 169 | 218,000 |
2013/08/20 | 170 | 175 | 170 | 170 | 271,000 |
2013/08/19 | 170 | 172 | 169 | 171 | 63,000 |
2013/08/16 | 168 | 171 | 168 | 169 | 97,000 |
2013/08/15 | 170 | 171 | 168 | 170 | 55,000 |
2013/08/14 | 169 | 170 | 167 | 170 | 96,000 |
2013/08/13 | 167 | 169 | 166 | 169 | 104,000 |
2013/08/12 | 168 | 170 | 166 | 167 | 193,000 |
2013/08/09 | 174 | 176 | 173 | 176 | 182,000 |
2013/08/08 | 173 | 175 | 172 | 173 | 151,000 |
2013/08/07 | 174 | 175 | 173 | 174 | 72,000 |
2013/08/06 | 176 | 176 | 173 | 175 | 111,000 |
2013/08/05 | 175 | 175 | 174 | 175 | 87,000 |
2013/08/02 | 175 | 178 | 174 | 176 | 255,000 |
2013/08/01 | 171 | 172 | 168 | 172 | 149,000 |
2013/07/31 | 172 | 172 | 168 | 169 | 160,000 |
2013/07/30 | 163 | 171 | 163 | 171 | 299,000 |
2013/07/29 | 170 | 172 | 160 | 163 | 879,000 |
2013/07/26 | 178 | 178 | 175 | 175 | 238,000 |
2013/07/25 | 183 | 184 | 179 | 179 | 389,000 |
2013/07/24 | 188 | 189 | 181 | 184 | 459,000 |
2013/07/23 | 182 | 187 | 182 | 186 | 385,000 |
2013/07/22 | 183 | 185 | 182 | 184 | 159,000 |
2013/07/19 | 183 | 185 | 181 | 183 | 273,000 |
2013/07/18 | 181 | 183 | 181 | 182 | 241,000 |
2013/07/17 | 181 | 183 | 180 | 183 | 318,000 |
2013/07/16 | 188 | 190 | 184 | 184 | 477,000 |
2013/07/12 | 195 | 195 | 188 | 191 | 810,000 |
2013/07/11 | 194 | 197 | 194 | 195 | 489,000 |
2013/07/10 | 196 | 198 | 193 | 196 | 485,000 |
2013/07/09 | 198 | 200 | 193 | 196 | 834,000 |
2013/07/08 | 198 | 199 | 193 | 197 | 1,182,000 |
2013/07/05 | 191 | 196 | 188 | 192 | 1,027,000 |
2013/07/04 | 185 | 193 | 182 | 191 | 1,972,000 |
2013/07/03 | 173 | 197 | 171 | 180 | 2,709,000 |
2013/07/02 | 168 | 172 | 168 | 171 | 227,000 |
2013/07/01 | 163 | 167 | 162 | 167 | 153,000 |
2013/06/28 | 162 | 163 | 159 | 162 | 337,000 |
2013/06/27 | 155 | 158 | 151 | 158 | 221,000 |
2013/06/26 | 158 | 162 | 152 | 152 | 393,000 |
2013/06/25 | 159 | 160 | 155 | 158 | 208,000 |
2013/06/24 | 163 | 163 | 159 | 159 | 134,000 |
2013/06/21 | 157 | 161 | 157 | 159 | 180,000 |
2013/06/20 | 163 | 163 | 162 | 162 | 52,000 |
2013/06/19 | 165 | 165 | 161 | 163 | 147,000 |
2013/06/18 | 160 | 163 | 159 | 161 | 175,000 |
2013/06/17 | 155 | 162 | 155 | 158 | 438,000 |
2013/06/14 | 158 | 159 | 155 | 158 | 358,000 |
2013/06/13 | 159 | 161 | 155 | 155 | 298,000 |
2013/06/12 | 159 | 165 | 157 | 163 | 178,000 |
2013/06/11 | 165 | 168 | 161 | 162 | 220,000 |
2013/06/10 | 154 | 166 | 154 | 165 | 301,000 |
2013/06/07 | 151 | 159 | 147 | 149 | 674,000 |
2013/06/06 | 168 | 169 | 158 | 159 | 620,000 |
2013/06/05 | 176 | 178 | 167 | 168 | 298,000 |
2013/06/04 | 169 | 175 | 167 | 175 | 523,000 |
2013/06/03 | 176 | 176 | 170 | 170 | 525,000 |
2013/05/31 | 179 | 182 | 175 | 177 | 227,000 |
2013/05/30 | 180 | 180 | 176 | 177 | 361,000 |
2013/05/29 | 180 | 184 | 179 | 182 | 279,000 |
2013/05/28 | 180 | 184 | 176 | 179 | 384,000 |
2013/05/27 | 184 | 184 | 180 | 180 | 387,000 |
2013/05/24 | 185 | 193 | 182 | 189 | 554,000 |
2013/05/23 | 196 | 198 | 186 | 187 | 902,000 |
2013/05/22 | 203 | 203 | 197 | 198 | 382,000 |
2013/05/21 | 203 | 203 | 199 | 200 | 247,000 |
2013/05/20 | 206 | 206 | 203 | 203 | 221,000 |
2013/05/17 | 197 | 206 | 195 | 203 | 430,000 |
2013/05/16 | 201 | 202 | 188 | 197 | 1,069,000 |
2013/05/15 | 211 | 211 | 200 | 201 | 1,032,000 |
2013/05/14 | 207 | 208 | 205 | 208 | 407,000 |
2013/05/13 | 207 | 207 | 204 | 205 | 460,000 |
2013/05/10 | 211 | 211 | 206 | 207 | 419,000 |
2013/05/09 | 212 | 213 | 208 | 208 | 483,000 |
2013/05/08 | 215 | 215 | 210 | 212 | 473,000 |
2013/05/07 | 216 | 217 | 213 | 213 | 705,000 |
2013/05/02 | 207 | 214 | 205 | 213 | 1,179,000 |
2013/05/01 | 206 | 208 | 204 | 204 | 347,000 |
2013/04/30 | 202 | 208 | 202 | 206 | 319,000 |
2013/04/26 | 212 | 212 | 205 | 206 | 589,000 |
2013/04/25 | 215 | 220 | 208 | 212 | 2,243,000 |
2013/04/24 | 211 | 211 | 206 | 207 | 399,000 |
2013/04/23 | 207 | 211 | 205 | 208 | 740,000 |
2013/04/22 | 204 | 210 | 204 | 206 | 1,075,000 |
2013/04/19 | 202 | 205 | 198 | 203 | 576,000 |
2013/04/18 | 200 | 207 | 199 | 200 | 700,000 |
2013/04/17 | 200 | 204 | 200 | 202 | 559,000 |
2013/04/16 | 196 | 200 | 194 | 197 | 580,000 |
2013/04/15 | 203 | 204 | 200 | 201 | 467,000 |
2013/04/12 | 204 | 206 | 200 | 203 | 667,000 |
2013/04/11 | 210 | 211 | 204 | 205 | 809,000 |
2013/04/10 | 206 | 217 | 206 | 209 | 2,390,000 |
2013/04/09 | 210 | 212 | 201 | 203 | 2,007,000 |
2013/04/08 | 193 | 220 | 191 | 208 | 8,043,000 |
2013/04/05 | 195 | 196 | 190 | 192 | 981,000 |
2013/04/04 | 182 | 189 | 180 | 188 | 507,000 |
2013/04/03 | 178 | 187 | 178 | 186 | 742,000 |
2013/04/02 | 171 | 181 | 162 | 176 | 1,175,000 |
2013/04/01 | 191 | 191 | 177 | 178 | 824,000 |
2013/03/29 | 197 | 197 | 183 | 188 | 1,479,000 |
2013/03/28 | 201 | 204 | 195 | 198 | 1,147,000 |
2013/03/27 | 204 | 206 | 199 | 202 | 2,240,000 |
2013/03/26 | 205 | 228 | 203 | 207 | 29,584,000 |
2013/03/25 | 196 | 198 | 194 | 195 | 699,000 |
2013/03/22 | 200 | 200 | 195 | 197 | 538,000 |
2013/03/21 | 199 | 200 | 197 | 199 | 613,000 |
2013/03/19 | 204 | 205 | 197 | 198 | 943,000 |
2013/03/18 | 208 | 211 | 199 | 201 | 2,031,000 |
2013/03/15 | 201 | 201 | 195 | 198 | 1,152,000 |
2013/03/14 | 205 | 207 | 198 | 202 | 1,912,000 |
2013/03/13 | 194 | 204 | 193 | 196 | 2,352,000 |
2013/03/12 | 222 | 225 | 200 | 203 | 12,620,000 |
2013/03/11 | 185 | 208 | 181 | 208 | 5,908,000 |
2013/03/08 | 161 | 162 | 157 | 158 | 693,000 |
2013/03/07 | 158 | 162 | 157 | 159 | 493,000 |
2013/03/06 | 160 | 161 | 156 | 157 | 445,000 |
2013/03/05 | 157 | 159 | 155 | 157 | 555,000 |
2013/03/04 | 157 | 162 | 154 | 157 | 951,000 |
2013/03/01 | 154 | 158 | 154 | 155 | 487,000 |
2013/02/28 | 152 | 157 | 152 | 155 | 807,000 |
2013/02/27 | 153 | 154 | 151 | 151 | 184,000 |
2013/02/26 | 150 | 153 | 149 | 152 | 163,000 |
2013/02/25 | 152 | 152 | 148 | 151 | 316,000 |
2013/02/22 | 151 | 151 | 148 | 150 | 294,000 |
2013/02/21 | 151 | 154 | 151 | 152 | 165,000 |
2013/02/20 | 153 | 158 | 152 | 153 | 789,000 |
2013/02/19 | 144 | 156 | 144 | 153 | 1,673,000 |
2013/02/18 | 145 | 148 | 145 | 145 | 285,000 |
2013/02/15 | 150 | 150 | 140 | 145 | 629,000 |
2013/02/14 | 162 | 162 | 146 | 151 | 1,035,000 |
2013/02/13 | 173 | 174 | 163 | 163 | 948,000 |
2013/02/12 | 160 | 175 | 160 | 171 | 1,765,000 |
2013/02/08 | 161 | 161 | 157 | 158 | 176,000 |
2013/02/07 | 162 | 163 | 160 | 160 | 237,000 |
2013/02/06 | 158 | 162 | 157 | 160 | 485,000 |
2013/02/05 | 156 | 158 | 156 | 157 | 174,000 |
2013/02/04 | 157 | 158 | 155 | 156 | 90,000 |
2013/02/01 | 156 | 158 | 155 | 156 | 217,000 |
2013/01/31 | 156 | 157 | 155 | 156 | 168,000 |
2013/01/30 | 155 | 157 | 155 | 156 | 114,000 |
2013/01/29 | 158 | 160 | 154 | 154 | 389,000 |
2013/01/28 | 157 | 160 | 156 | 158 | 315,000 |
2013/01/25 | 153 | 156 | 153 | 156 | 177,000 |
2013/01/24 | 151 | 153 | 148 | 153 | 291,000 |
2013/01/23 | 156 | 158 | 154 | 154 | 187,000 |
2013/01/22 | 158 | 160 | 156 | 156 | 347,000 |
2013/01/21 | 155 | 159 | 154 | 159 | 388,000 |
2013/01/18 | 153 | 159 | 152 | 155 | 428,000 |
2013/01/17 | 151 | 152 | 146 | 150 | 365,000 |
2013/01/16 | 156 | 156 | 151 | 152 | 364,000 |
2013/01/15 | 154 | 157 | 152 | 154 | 341,000 |
2013/01/11 | 152 | 153 | 150 | 153 | 322,000 |
2013/01/10 | 155 | 156 | 150 | 152 | 503,000 |
2013/01/09 | 147 | 154 | 145 | 153 | 1,267,000 |
2013/01/08 | 145 | 148 | 141 | 146 | 556,000 |
2013/01/07 | 138 | 146 | 137 | 145 | 894,000 |
2013/01/04 | 138 | 138 | 135 | 137 | 347,000 |