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 |
---|---|---|---|---|---|
2014/12/30 | 151 | 152 | 150 | 151 | 117,000 |
2014/12/29 | 150 | 152 | 150 | 151 | 169,000 |
2014/12/26 | 149 | 151 | 149 | 150 | 133,000 |
2014/12/25 | 150 | 150 | 149 | 149 | 190,000 |
2014/12/24 | 150 | 151 | 150 | 151 | 126,000 |
2014/12/22 | 150 | 150 | 149 | 150 | 157,000 |
2014/12/19 | 151 | 151 | 149 | 150 | 102,000 |
2014/12/18 | 150 | 151 | 150 | 150 | 139,000 |
2014/12/17 | 148 | 150 | 147 | 148 | 170,000 |
2014/12/16 | 150 | 151 | 147 | 148 | 256,000 |
2014/12/15 | 150 | 151 | 150 | 150 | 71,000 |
2014/12/12 | 153 | 154 | 150 | 151 | 297,000 |
2014/12/11 | 150 | 152 | 149 | 151 | 129,000 |
2014/12/10 | 152 | 152 | 150 | 150 | 179,000 |
2014/12/09 | 153 | 155 | 152 | 152 | 386,000 |
2014/12/08 | 154 | 154 | 153 | 154 | 176,000 |
2014/12/05 | 153 | 154 | 153 | 154 | 66,000 |
2014/12/04 | 154 | 155 | 153 | 155 | 107,000 |
2014/12/03 | 154 | 155 | 154 | 154 | 153,000 |
2014/12/02 | 153 | 155 | 152 | 154 | 128,000 |
2014/12/01 | 154 | 154 | 152 | 153 | 153,000 |
2014/11/28 | 154 | 154 | 153 | 154 | 85,000 |
2014/11/27 | 153 | 155 | 153 | 154 | 207,000 |
2014/11/26 | 153 | 154 | 152 | 153 | 211,000 |
2014/11/25 | 151 | 154 | 151 | 154 | 336,000 |
2014/11/21 | 150 | 151 | 149 | 151 | 208,000 |
2014/11/20 | 151 | 151 | 150 | 150 | 83,000 |
2014/11/19 | 151 | 152 | 151 | 151 | 131,000 |
2014/11/18 | 149 | 152 | 149 | 152 | 177,000 |
2014/11/17 | 151 | 152 | 150 | 150 | 285,000 |
2014/11/14 | 149 | 151 | 148 | 151 | 706,000 |
2014/11/13 | 147 | 149 | 147 | 149 | 86,000 |
2014/11/12 | 149 | 149 | 147 | 148 | 135,000 |
2014/11/11 | 147 | 149 | 147 | 148 | 83,000 |
2014/11/10 | 147 | 148 | 147 | 148 | 100,000 |
2014/11/07 | 148 | 148 | 147 | 147 | 55,000 |
2014/11/06 | 148 | 148 | 147 | 147 | 108,000 |
2014/11/05 | 147 | 149 | 147 | 148 | 136,000 |
2014/11/04 | 148 | 149 | 147 | 148 | 262,000 |
2014/10/31 | 144 | 147 | 143 | 147 | 312,000 |
2014/10/30 | 142 | 144 | 142 | 144 | 298,000 |
2014/10/29 | 140 | 142 | 140 | 142 | 94,000 |
2014/10/28 | 141 | 141 | 139 | 140 | 48,000 |
2014/10/27 | 139 | 141 | 138 | 140 | 95,000 |
2014/10/24 | 142 | 142 | 137 | 138 | 292,000 |
2014/10/23 | 139 | 141 | 139 | 139 | 95,000 |
2014/10/22 | 139 | 140 | 139 | 140 | 89,000 |
2014/10/21 | 139 | 139 | 136 | 138 | 147,000 |
2014/10/20 | 134 | 139 | 134 | 138 | 204,000 |
2014/10/17 | 135 | 135 | 131 | 132 | 341,000 |
2014/10/16 | 138 | 138 | 133 | 133 | 413,000 |
2014/10/15 | 137 | 140 | 137 | 139 | 187,000 |
2014/10/14 | 141 | 141 | 136 | 137 | 656,000 |
2014/10/10 | 145 | 145 | 142 | 144 | 316,000 |
2014/10/09 | 148 | 148 | 146 | 146 | 391,000 |
2014/10/08 | 147 | 148 | 146 | 147 | 180,000 |
2014/10/07 | 149 | 149 | 148 | 148 | 138,000 |
2014/10/06 | 148 | 150 | 147 | 149 | 214,000 |
2014/10/03 | 145 | 148 | 145 | 147 | 181,000 |
2014/10/02 | 148 | 149 | 145 | 145 | 294,000 |
2014/10/01 | 152 | 152 | 150 | 150 | 247,000 |
2014/09/30 | 154 | 154 | 152 | 152 | 219,000 |
2014/09/29 | 154 | 154 | 153 | 154 | 225,000 |
2014/09/26 | 155 | 155 | 152 | 154 | 859,000 |
2014/09/25 | 156 | 157 | 155 | 156 | 1,986,000 |
2014/09/24 | 157 | 158 | 156 | 157 | 554,000 |
2014/09/22 | 156 | 157 | 155 | 157 | 264,000 |
2014/09/19 | 155 | 156 | 155 | 156 | 190,000 |
2014/09/18 | 155 | 156 | 155 | 155 | 153,000 |
2014/09/17 | 156 | 156 | 155 | 155 | 149,000 |
2014/09/16 | 155 | 156 | 154 | 156 | 177,000 |
2014/09/12 | 156 | 156 | 155 | 155 | 255,000 |
2014/09/11 | 155 | 156 | 155 | 156 | 136,000 |
2014/09/10 | 156 | 156 | 153 | 155 | 347,000 |
2014/09/09 | 157 | 157 | 155 | 155 | 173,000 |
2014/09/08 | 156 | 157 | 155 | 157 | 117,000 |
2014/09/05 | 154 | 156 | 154 | 154 | 173,000 |
2014/09/04 | 155 | 156 | 154 | 154 | 91,000 |
2014/09/03 | 154 | 155 | 153 | 155 | 196,000 |
2014/09/02 | 154 | 155 | 153 | 154 | 157,000 |
2014/09/01 | 153 | 155 | 153 | 154 | 94,000 |
2014/08/29 | 154 | 154 | 152 | 153 | 165,000 |
2014/08/28 | 154 | 154 | 153 | 154 | 71,000 |
2014/08/27 | 153 | 154 | 153 | 153 | 83,000 |
2014/08/26 | 154 | 155 | 154 | 154 | 91,000 |
2014/08/25 | 155 | 155 | 154 | 154 | 81,000 |
2014/08/22 | 155 | 155 | 154 | 155 | 110,000 |
2014/08/21 | 154 | 155 | 154 | 155 | 158,000 |
2014/08/20 | 153 | 154 | 153 | 154 | 49,000 |
2014/08/19 | 154 | 154 | 153 | 153 | 96,000 |
2014/08/18 | 154 | 154 | 152 | 153 | 166,000 |
2014/08/15 | 152 | 154 | 152 | 154 | 144,000 |
2014/08/14 | 152 | 152 | 151 | 151 | 126,000 |
2014/08/13 | 150 | 152 | 149 | 151 | 610,000 |
2014/08/12 | 157 | 158 | 156 | 158 | 100,000 |
2014/08/11 | 156 | 157 | 155 | 156 | 177,000 |
2014/08/08 | 155 | 155 | 151 | 152 | 272,000 |
2014/08/07 | 154 | 156 | 154 | 155 | 162,000 |
2014/08/06 | 156 | 157 | 154 | 154 | 195,000 |
2014/08/05 | 157 | 160 | 156 | 156 | 184,000 |
2014/08/04 | 159 | 159 | 156 | 156 | 180,000 |
2014/08/01 | 160 | 161 | 157 | 158 | 391,000 |
2014/07/31 | 158 | 166 | 157 | 160 | 1,998,000 |
2014/07/30 | 156 | 156 | 155 | 156 | 92,000 |
2014/07/29 | 157 | 157 | 155 | 156 | 190,000 |
2014/07/28 | 154 | 156 | 154 | 156 | 292,000 |
2014/07/25 | 154 | 154 | 153 | 153 | 81,000 |
2014/07/24 | 154 | 155 | 152 | 153 | 129,000 |
2014/07/23 | 153 | 154 | 153 | 154 | 105,000 |
2014/07/22 | 152 | 155 | 152 | 153 | 239,000 |
2014/07/18 | 152 | 153 | 151 | 152 | 177,000 |
2014/07/17 | 152 | 155 | 152 | 153 | 349,000 |
2014/07/16 | 151 | 153 | 151 | 151 | 135,000 |
2014/07/15 | 150 | 152 | 150 | 151 | 216,000 |
2014/07/14 | 150 | 151 | 149 | 151 | 118,000 |
2014/07/11 | 148 | 150 | 148 | 150 | 229,000 |
2014/07/10 | 152 | 154 | 149 | 150 | 283,000 |
2014/07/09 | 151 | 153 | 151 | 152 | 136,000 |
2014/07/08 | 152 | 154 | 151 | 152 | 205,000 |
2014/07/07 | 154 | 154 | 150 | 152 | 331,000 |
2014/07/04 | 151 | 154 | 150 | 152 | 505,000 |
2014/07/03 | 151 | 151 | 150 | 150 | 59,000 |
2014/07/02 | 151 | 151 | 150 | 150 | 145,000 |
2014/07/01 | 151 | 152 | 150 | 151 | 190,000 |
2014/06/30 | 147 | 150 | 146 | 150 | 220,000 |
2014/06/27 | 148 | 149 | 145 | 146 | 244,000 |
2014/06/26 | 149 | 151 | 148 | 148 | 127,000 |
2014/06/25 | 151 | 151 | 149 | 149 | 204,000 |
2014/06/24 | 151 | 151 | 149 | 151 | 116,000 |
2014/06/23 | 152 | 152 | 150 | 151 | 312,000 |
2014/06/20 | 151 | 152 | 149 | 152 | 326,000 |
2014/06/19 | 149 | 151 | 148 | 151 | 324,000 |
2014/06/18 | 148 | 149 | 148 | 148 | 129,000 |
2014/06/17 | 147 | 149 | 147 | 148 | 66,000 |
2014/06/16 | 149 | 149 | 147 | 147 | 146,000 |
2014/06/13 | 146 | 149 | 146 | 148 | 245,000 |
2014/06/12 | 148 | 148 | 147 | 148 | 140,000 |
2014/06/11 | 147 | 148 | 146 | 147 | 72,000 |
2014/06/10 | 149 | 149 | 147 | 147 | 95,000 |
2014/06/09 | 148 | 149 | 146 | 148 | 470,000 |
2014/06/06 | 146 | 148 | 146 | 148 | 160,000 |
2014/06/05 | 146 | 148 | 145 | 147 | 374,000 |
2014/06/04 | 142 | 146 | 141 | 146 | 396,000 |
2014/06/03 | 142 | 143 | 141 | 143 | 137,000 |
2014/06/02 | 141 | 142 | 140 | 142 | 93,000 |
2014/05/30 | 142 | 142 | 140 | 140 | 97,000 |
2014/05/29 | 140 | 141 | 140 | 141 | 69,000 |
2014/05/28 | 139 | 141 | 139 | 140 | 104,000 |
2014/05/27 | 139 | 141 | 138 | 141 | 166,000 |
2014/05/26 | 139 | 139 | 138 | 139 | 75,000 |
2014/05/23 | 139 | 140 | 139 | 139 | 202,000 |
2014/05/22 | 137 | 139 | 137 | 139 | 74,000 |
2014/05/21 | 135 | 137 | 134 | 137 | 112,000 |
2014/05/20 | 135 | 136 | 134 | 135 | 139,000 |
2014/05/19 | 138 | 138 | 134 | 134 | 316,000 |
2014/05/16 | 138 | 139 | 136 | 138 | 298,000 |
2014/05/15 | 139 | 140 | 138 | 138 | 430,000 |
2014/05/14 | 141 | 143 | 140 | 143 | 189,000 |
2014/05/13 | 141 | 141 | 140 | 141 | 63,000 |
2014/05/12 | 141 | 141 | 140 | 140 | 111,000 |
2014/05/09 | 139 | 140 | 139 | 140 | 148,000 |
2014/05/08 | 138 | 141 | 138 | 139 | 174,000 |
2014/05/07 | 140 | 140 | 138 | 138 | 119,000 |
2014/05/02 | 140 | 141 | 139 | 140 | 111,000 |
2014/05/01 | 138 | 140 | 138 | 140 | 63,000 |
2014/04/30 | 140 | 140 | 138 | 138 | 76,000 |
2014/04/28 | 139 | 140 | 137 | 138 | 132,000 |
2014/04/25 | 139 | 140 | 139 | 140 | 93,000 |
2014/04/24 | 140 | 141 | 139 | 140 | 55,000 |
2014/04/23 | 139 | 140 | 139 | 140 | 56,000 |
2014/04/22 | 141 | 141 | 139 | 139 | 105,000 |
2014/04/21 | 140 | 141 | 139 | 140 | 61,000 |
2014/04/18 | 139 | 140 | 139 | 140 | 80,000 |
2014/04/17 | 139 | 140 | 138 | 139 | 138,000 |
2014/04/16 | 138 | 139 | 138 | 139 | 81,000 |
2014/04/15 | 139 | 139 | 137 | 137 | 67,000 |
2014/04/14 | 136 | 138 | 135 | 137 | 145,000 |
2014/04/11 | 136 | 138 | 135 | 136 | 286,000 |
2014/04/10 | 139 | 140 | 138 | 138 | 109,000 |
2014/04/09 | 138 | 139 | 138 | 138 | 188,000 |
2014/04/08 | 141 | 141 | 140 | 140 | 74,000 |
2014/04/07 | 142 | 143 | 140 | 143 | 218,000 |
2014/04/04 | 142 | 143 | 142 | 142 | 88,000 |
2014/04/03 | 143 | 144 | 142 | 142 | 171,000 |
2014/04/02 | 142 | 144 | 141 | 143 | 326,000 |
2014/04/01 | 142 | 142 | 140 | 142 | 190,000 |
2014/03/31 | 142 | 142 | 140 | 142 | 316,000 |
2014/03/28 | 140 | 141 | 138 | 141 | 223,000 |
2014/03/27 | 135 | 139 | 135 | 139 | 594,000 |
2014/03/26 | 138 | 141 | 138 | 139 | 1,551,000 |
2014/03/25 | 142 | 143 | 140 | 140 | 438,000 |
2014/03/24 | 140 | 143 | 138 | 141 | 543,000 |
2014/03/20 | 139 | 139 | 136 | 136 | 454,000 |
2014/03/19 | 140 | 141 | 138 | 139 | 458,000 |
2014/03/18 | 141 | 142 | 139 | 141 | 370,000 |
2014/03/17 | 140 | 141 | 139 | 139 | 334,000 |
2014/03/14 | 144 | 145 | 139 | 140 | 1,019,000 |
2014/03/13 | 147 | 147 | 145 | 146 | 252,000 |
2014/03/12 | 149 | 149 | 145 | 147 | 524,000 |
2014/03/11 | 149 | 151 | 147 | 150 | 742,000 |
2014/03/10 | 148 | 149 | 147 | 149 | 178,000 |
2014/03/07 | 149 | 150 | 147 | 147 | 393,000 |
2014/03/06 | 149 | 153 | 145 | 149 | 1,361,000 |
2014/03/05 | 145 | 146 | 144 | 146 | 156,000 |
2014/03/04 | 144 | 145 | 143 | 145 | 273,000 |
2014/03/03 | 145 | 145 | 143 | 144 | 336,000 |
2014/02/28 | 148 | 148 | 145 | 145 | 270,000 |
2014/02/27 | 147 | 147 | 146 | 147 | 159,000 |
2014/02/26 | 147 | 148 | 147 | 148 | 88,000 |
2014/02/25 | 146 | 149 | 146 | 148 | 164,000 |
2014/02/24 | 147 | 149 | 144 | 146 | 433,000 |
2014/02/21 | 146 | 148 | 145 | 147 | 155,000 |
2014/02/20 | 147 | 147 | 144 | 145 | 185,000 |
2014/02/19 | 147 | 148 | 145 | 147 | 97,000 |
2014/02/18 | 146 | 147 | 143 | 147 | 338,000 |
2014/02/17 | 145 | 147 | 142 | 147 | 467,000 |
2014/02/14 | 146 | 147 | 143 | 144 | 738,000 |
2014/02/13 | 152 | 152 | 148 | 151 | 402,000 |
2014/02/12 | 151 | 153 | 150 | 152 | 416,000 |
2014/02/10 | 150 | 151 | 148 | 151 | 355,000 |
2014/02/07 | 145 | 149 | 145 | 148 | 482,000 |
2014/02/06 | 144 | 146 | 141 | 145 | 578,000 |
2014/02/05 | 145 | 145 | 140 | 142 | 524,000 |
2014/02/04 | 146 | 146 | 137 | 141 | 1,281,000 |
2014/02/03 | 156 | 156 | 152 | 153 | 677,000 |
2014/01/31 | 161 | 161 | 156 | 158 | 493,000 |
2014/01/30 | 160 | 160 | 158 | 160 | 384,000 |
2014/01/29 | 161 | 162 | 159 | 161 | 268,000 |
2014/01/28 | 159 | 161 | 159 | 159 | 512,000 |
2014/01/27 | 161 | 162 | 158 | 158 | 791,000 |
2014/01/24 | 163 | 164 | 163 | 163 | 337,000 |
2014/01/23 | 168 | 168 | 164 | 164 | 854,000 |
2014/01/22 | 168 | 169 | 165 | 168 | 697,000 |
2014/01/21 | 169 | 170 | 167 | 168 | 611,000 |
2014/01/20 | 168 | 170 | 167 | 169 | 796,000 |
2014/01/17 | 167 | 169 | 165 | 167 | 630,000 |
2014/01/16 | 171 | 171 | 167 | 167 | 1,012,000 |
2014/01/15 | 170 | 172 | 167 | 170 | 2,606,000 |
2014/01/14 | 162 | 167 | 162 | 167 | 941,000 |
2014/01/10 | 163 | 164 | 162 | 164 | 229,000 |
2014/01/09 | 164 | 164 | 162 | 162 | 147,000 |
2014/01/08 | 163 | 164 | 162 | 163 | 277,000 |
2014/01/07 | 163 | 164 | 162 | 162 | 315,000 |
2014/01/06 | 164 | 165 | 161 | 164 | 702,000 |