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 |
---|---|---|---|---|---|
2015/12/30 | 153 | 154 | 152 | 152 | 102,000 |
2015/12/29 | 152 | 154 | 152 | 154 | 81,000 |
2015/12/28 | 151 | 153 | 151 | 152 | 89,000 |
2015/12/25 | 153 | 153 | 150 | 150 | 194,000 |
2015/12/24 | 152 | 153 | 152 | 152 | 128,000 |
2015/12/22 | 153 | 153 | 152 | 152 | 141,000 |
2015/12/21 | 153 | 154 | 153 | 153 | 116,000 |
2015/12/18 | 154 | 155 | 154 | 155 | 74,000 |
2015/12/17 | 154 | 155 | 154 | 155 | 94,000 |
2015/12/16 | 154 | 154 | 153 | 154 | 45,000 |
2015/12/15 | 154 | 155 | 153 | 153 | 76,000 |
2015/12/14 | 154 | 155 | 154 | 154 | 126,000 |
2015/12/11 | 156 | 156 | 154 | 154 | 169,000 |
2015/12/10 | 154 | 154 | 153 | 153 | 80,000 |
2015/12/09 | 153 | 155 | 153 | 154 | 97,000 |
2015/12/08 | 154 | 155 | 153 | 153 | 152,000 |
2015/12/07 | 155 | 155 | 154 | 154 | 56,000 |
2015/12/04 | 155 | 156 | 154 | 155 | 122,000 |
2015/12/03 | 154 | 155 | 154 | 155 | 43,000 |
2015/12/02 | 154 | 155 | 154 | 154 | 55,000 |
2015/12/01 | 155 | 156 | 154 | 155 | 100,000 |
2015/11/30 | 155 | 156 | 155 | 156 | 82,000 |
2015/11/27 | 156 | 156 | 155 | 156 | 75,000 |
2015/11/26 | 156 | 156 | 155 | 156 | 78,000 |
2015/11/25 | 156 | 156 | 155 | 155 | 103,000 |
2015/11/24 | 156 | 156 | 155 | 156 | 94,000 |
2015/11/20 | 155 | 155 | 154 | 155 | 80,000 |
2015/11/19 | 156 | 156 | 155 | 156 | 73,000 |
2015/11/18 | 154 | 156 | 153 | 156 | 224,000 |
2015/11/17 | 153 | 154 | 153 | 154 | 176,000 |
2015/11/16 | 152 | 153 | 151 | 153 | 119,000 |
2015/11/13 | 150 | 153 | 150 | 153 | 183,000 |
2015/11/12 | 151 | 152 | 150 | 152 | 78,000 |
2015/11/11 | 151 | 152 | 150 | 152 | 69,000 |
2015/11/10 | 150 | 151 | 150 | 150 | 62,000 |
2015/11/09 | 151 | 152 | 150 | 152 | 116,000 |
2015/11/06 | 150 | 151 | 149 | 151 | 102,000 |
2015/11/05 | 151 | 151 | 150 | 150 | 105,000 |
2015/11/04 | 151 | 151 | 150 | 150 | 93,000 |
2015/11/02 | 150 | 151 | 150 | 150 | 115,000 |
2015/10/30 | 150 | 151 | 150 | 150 | 78,000 |
2015/10/29 | 150 | 151 | 150 | 151 | 118,000 |
2015/10/28 | 150 | 151 | 150 | 150 | 45,000 |
2015/10/27 | 151 | 151 | 150 | 151 | 178,000 |
2015/10/26 | 153 | 153 | 151 | 152 | 101,000 |
2015/10/23 | 154 | 154 | 151 | 152 | 189,000 |
2015/10/22 | 154 | 154 | 152 | 153 | 66,000 |
2015/10/21 | 152 | 153 | 152 | 153 | 84,000 |
2015/10/20 | 153 | 153 | 152 | 152 | 23,000 |
2015/10/19 | 153 | 154 | 152 | 153 | 110,000 |
2015/10/16 | 152 | 153 | 151 | 153 | 62,000 |
2015/10/15 | 152 | 153 | 151 | 152 | 181,000 |
2015/10/14 | 153 | 153 | 152 | 152 | 62,000 |
2015/10/13 | 153 | 153 | 152 | 153 | 38,000 |
2015/10/09 | 153 | 153 | 152 | 153 | 56,000 |
2015/10/08 | 153 | 154 | 152 | 153 | 77,000 |
2015/10/07 | 153 | 154 | 153 | 154 | 68,000 |
2015/10/06 | 155 | 155 | 152 | 153 | 218,000 |
2015/10/05 | 154 | 155 | 153 | 155 | 117,000 |
2015/10/02 | 151 | 153 | 151 | 153 | 145,000 |
2015/10/01 | 150 | 152 | 150 | 151 | 90,000 |
2015/09/30 | 150 | 152 | 150 | 151 | 134,000 |
2015/09/29 | 150 | 152 | 149 | 149 | 230,000 |
2015/09/28 | 154 | 154 | 152 | 152 | 440,000 |
2015/09/25 | 154 | 157 | 153 | 156 | 1,457,000 |
2015/09/24 | 153 | 154 | 153 | 153 | 365,000 |
2015/09/18 | 153 | 153 | 152 | 152 | 156,000 |
2015/09/17 | 153 | 153 | 152 | 153 | 106,000 |
2015/09/16 | 153 | 153 | 152 | 153 | 87,000 |
2015/09/15 | 152 | 153 | 152 | 152 | 57,000 |
2015/09/14 | 151 | 152 | 151 | 151 | 72,000 |
2015/09/11 | 150 | 151 | 150 | 150 | 159,000 |
2015/09/10 | 150 | 151 | 149 | 150 | 82,000 |
2015/09/09 | 150 | 151 | 149 | 151 | 79,000 |
2015/09/08 | 149 | 150 | 148 | 148 | 79,000 |
2015/09/07 | 150 | 150 | 148 | 150 | 91,000 |
2015/09/04 | 150 | 150 | 148 | 149 | 172,000 |
2015/09/03 | 150 | 152 | 149 | 150 | 111,000 |
2015/09/02 | 150 | 151 | 149 | 150 | 164,000 |
2015/09/01 | 153 | 153 | 150 | 150 | 138,000 |
2015/08/31 | 153 | 154 | 152 | 154 | 106,000 |
2015/08/28 | 152 | 152 | 151 | 152 | 124,000 |
2015/08/27 | 149 | 151 | 149 | 149 | 148,000 |
2015/08/26 | 149 | 149 | 146 | 148 | 244,000 |
2015/08/25 | 145 | 150 | 142 | 145 | 494,000 |
2015/08/24 | 152 | 153 | 149 | 149 | 371,000 |
2015/08/21 | 154 | 154 | 152 | 152 | 256,000 |
2015/08/20 | 155 | 155 | 154 | 155 | 65,000 |
2015/08/19 | 157 | 157 | 154 | 154 | 196,000 |
2015/08/18 | 157 | 157 | 156 | 157 | 41,000 |
2015/08/17 | 157 | 157 | 155 | 157 | 116,000 |
2015/08/14 | 154 | 157 | 154 | 156 | 176,000 |
2015/08/13 | 154 | 155 | 153 | 154 | 248,000 |
2015/08/12 | 157 | 157 | 154 | 155 | 199,000 |
2015/08/11 | 158 | 158 | 156 | 157 | 85,000 |
2015/08/10 | 159 | 159 | 154 | 157 | 534,000 |
2015/08/07 | 163 | 164 | 162 | 162 | 319,000 |
2015/08/06 | 161 | 164 | 160 | 163 | 662,000 |
2015/08/05 | 161 | 161 | 159 | 160 | 304,000 |
2015/08/04 | 156 | 161 | 156 | 161 | 505,000 |
2015/08/03 | 156 | 157 | 155 | 157 | 69,000 |
2015/07/31 | 158 | 158 | 155 | 156 | 172,000 |
2015/07/30 | 155 | 158 | 155 | 158 | 289,000 |
2015/07/29 | 154 | 155 | 154 | 155 | 36,000 |
2015/07/28 | 154 | 155 | 154 | 154 | 64,000 |
2015/07/27 | 155 | 155 | 154 | 154 | 75,000 |
2015/07/24 | 156 | 156 | 155 | 155 | 46,000 |
2015/07/23 | 155 | 156 | 155 | 156 | 35,000 |
2015/07/22 | 155 | 156 | 154 | 155 | 76,000 |
2015/07/21 | 156 | 156 | 155 | 156 | 103,000 |
2015/07/17 | 155 | 156 | 155 | 156 | 53,000 |
2015/07/16 | 154 | 155 | 153 | 155 | 109,000 |
2015/07/15 | 156 | 156 | 154 | 154 | 146,000 |
2015/07/14 | 154 | 155 | 154 | 154 | 144,000 |
2015/07/13 | 152 | 154 | 152 | 154 | 61,000 |
2015/07/10 | 153 | 154 | 150 | 151 | 295,000 |
2015/07/09 | 153 | 153 | 150 | 153 | 289,000 |
2015/07/08 | 157 | 157 | 153 | 153 | 307,000 |
2015/07/07 | 156 | 157 | 156 | 157 | 167,000 |
2015/07/06 | 156 | 156 | 155 | 155 | 111,000 |
2015/07/03 | 156 | 157 | 155 | 155 | 93,000 |
2015/07/02 | 156 | 157 | 155 | 157 | 120,000 |
2015/07/01 | 155 | 156 | 154 | 155 | 62,000 |
2015/06/30 | 154 | 155 | 154 | 154 | 137,000 |
2015/06/29 | 155 | 155 | 154 | 154 | 168,000 |
2015/06/26 | 156 | 157 | 156 | 157 | 51,000 |
2015/06/25 | 156 | 157 | 156 | 156 | 55,000 |
2015/06/24 | 157 | 157 | 156 | 157 | 103,000 |
2015/06/23 | 155 | 157 | 154 | 157 | 217,000 |
2015/06/22 | 155 | 155 | 154 | 155 | 95,000 |
2015/06/19 | 155 | 155 | 154 | 154 | 58,000 |
2015/06/18 | 154 | 155 | 154 | 154 | 65,000 |
2015/06/17 | 155 | 156 | 154 | 155 | 76,000 |
2015/06/16 | 156 | 156 | 155 | 155 | 49,000 |
2015/06/15 | 155 | 156 | 154 | 156 | 84,000 |
2015/06/12 | 155 | 155 | 154 | 155 | 188,000 |
2015/06/11 | 155 | 155 | 154 | 155 | 72,000 |
2015/06/10 | 154 | 155 | 154 | 154 | 55,000 |
2015/06/09 | 154 | 155 | 154 | 154 | 135,000 |
2015/06/08 | 156 | 156 | 155 | 155 | 50,000 |
2015/06/05 | 155 | 156 | 154 | 155 | 55,000 |
2015/06/04 | 155 | 156 | 155 | 155 | 75,000 |
2015/06/03 | 155 | 155 | 155 | 155 | 33,000 |
2015/06/02 | 155 | 156 | 155 | 155 | 57,000 |
2015/06/01 | 154 | 156 | 154 | 155 | 172,000 |
2015/05/29 | 155 | 156 | 154 | 154 | 104,000 |
2015/05/28 | 155 | 156 | 154 | 155 | 99,000 |
2015/05/27 | 154 | 155 | 154 | 155 | 68,000 |
2015/05/26 | 154 | 155 | 154 | 154 | 50,000 |
2015/05/25 | 155 | 156 | 155 | 155 | 77,000 |
2015/05/22 | 155 | 156 | 155 | 155 | 112,000 |
2015/05/21 | 156 | 156 | 155 | 156 | 50,000 |
2015/05/20 | 155 | 156 | 155 | 156 | 90,000 |
2015/05/19 | 156 | 156 | 155 | 156 | 113,000 |
2015/05/18 | 155 | 156 | 155 | 156 | 174,000 |
2015/05/15 | 155 | 155 | 154 | 155 | 103,000 |
2015/05/14 | 154 | 155 | 154 | 154 | 42,000 |
2015/05/13 | 155 | 155 | 154 | 154 | 66,000 |
2015/05/12 | 154 | 155 | 154 | 154 | 67,000 |
2015/05/11 | 154 | 155 | 154 | 154 | 56,000 |
2015/05/08 | 155 | 155 | 154 | 154 | 80,000 |
2015/05/07 | 154 | 156 | 154 | 154 | 148,000 |
2015/05/01 | 154 | 154 | 153 | 154 | 96,000 |
2015/04/30 | 155 | 155 | 153 | 154 | 100,000 |
2015/04/28 | 154 | 155 | 154 | 155 | 112,000 |
2015/04/27 | 154 | 154 | 153 | 153 | 87,000 |
2015/04/24 | 153 | 154 | 153 | 153 | 61,000 |
2015/04/23 | 153 | 154 | 153 | 153 | 95,000 |
2015/04/22 | 153 | 154 | 152 | 154 | 155,000 |
2015/04/21 | 153 | 154 | 153 | 153 | 68,000 |
2015/04/20 | 153 | 154 | 153 | 153 | 56,000 |
2015/04/17 | 153 | 154 | 153 | 153 | 46,000 |
2015/04/16 | 154 | 154 | 153 | 154 | 49,000 |
2015/04/15 | 153 | 154 | 153 | 153 | 44,000 |
2015/04/14 | 153 | 153 | 152 | 153 | 89,000 |
2015/04/13 | 153 | 153 | 152 | 153 | 51,000 |
2015/04/10 | 155 | 155 | 153 | 153 | 126,000 |
2015/04/09 | 155 | 155 | 154 | 155 | 67,000 |
2015/04/08 | 155 | 155 | 154 | 155 | 60,000 |
2015/04/07 | 156 | 156 | 154 | 154 | 138,000 |
2015/04/06 | 155 | 156 | 154 | 155 | 149,000 |
2015/04/03 | 152 | 154 | 152 | 154 | 155,000 |
2015/04/02 | 152 | 153 | 151 | 152 | 117,000 |
2015/04/01 | 153 | 154 | 151 | 151 | 198,000 |
2015/03/31 | 155 | 155 | 153 | 153 | 109,000 |
2015/03/30 | 155 | 156 | 154 | 154 | 194,000 |
2015/03/27 | 157 | 158 | 155 | 155 | 606,000 |
2015/03/26 | 162 | 162 | 160 | 161 | 1,048,000 |
2015/03/25 | 162 | 162 | 161 | 161 | 238,000 |
2015/03/24 | 162 | 162 | 161 | 162 | 154,000 |
2015/03/23 | 161 | 162 | 160 | 162 | 222,000 |
2015/03/20 | 160 | 161 | 160 | 160 | 122,000 |
2015/03/19 | 161 | 161 | 160 | 160 | 116,000 |
2015/03/18 | 160 | 161 | 160 | 161 | 57,000 |
2015/03/17 | 161 | 161 | 160 | 160 | 117,000 |
2015/03/16 | 161 | 161 | 160 | 160 | 134,000 |
2015/03/13 | 159 | 161 | 159 | 160 | 274,000 |
2015/03/12 | 160 | 160 | 159 | 160 | 127,000 |
2015/03/11 | 159 | 160 | 158 | 159 | 222,000 |
2015/03/10 | 159 | 160 | 158 | 159 | 209,000 |
2015/03/09 | 157 | 158 | 157 | 158 | 289,000 |
2015/03/06 | 156 | 157 | 156 | 156 | 191,000 |
2015/03/05 | 154 | 156 | 154 | 156 | 115,000 |
2015/03/04 | 155 | 155 | 154 | 154 | 58,000 |
2015/03/03 | 155 | 155 | 154 | 154 | 107,000 |
2015/03/02 | 155 | 155 | 154 | 154 | 142,000 |
2015/02/27 | 154 | 154 | 153 | 153 | 165,000 |
2015/02/26 | 154 | 154 | 153 | 154 | 123,000 |
2015/02/25 | 153 | 154 | 152 | 154 | 182,000 |
2015/02/24 | 153 | 153 | 152 | 153 | 147,000 |
2015/02/23 | 153 | 154 | 152 | 153 | 145,000 |
2015/02/20 | 153 | 153 | 152 | 152 | 110,000 |
2015/02/19 | 151 | 152 | 151 | 152 | 178,000 |
2015/02/18 | 156 | 156 | 148 | 150 | 1,162,000 |
2015/02/17 | 155 | 155 | 153 | 155 | 219,000 |
2015/02/16 | 158 | 158 | 153 | 154 | 423,000 |
2015/02/13 | 158 | 158 | 157 | 157 | 128,000 |
2015/02/12 | 157 | 158 | 156 | 157 | 119,000 |
2015/02/10 | 156 | 157 | 155 | 157 | 35,000 |
2015/02/09 | 155 | 156 | 153 | 156 | 93,000 |
2015/02/06 | 155 | 155 | 154 | 154 | 68,000 |
2015/02/05 | 155 | 155 | 154 | 154 | 65,000 |
2015/02/04 | 155 | 156 | 154 | 156 | 146,000 |
2015/02/03 | 157 | 158 | 153 | 154 | 210,000 |
2015/02/02 | 156 | 158 | 156 | 156 | 102,000 |
2015/01/30 | 156 | 158 | 155 | 158 | 166,000 |
2015/01/29 | 158 | 159 | 154 | 154 | 489,000 |
2015/01/28 | 157 | 160 | 156 | 157 | 667,000 |
2015/01/27 | 158 | 158 | 157 | 158 | 63,000 |
2015/01/26 | 157 | 158 | 156 | 158 | 222,000 |
2015/01/23 | 156 | 159 | 156 | 158 | 482,000 |
2015/01/22 | 159 | 159 | 156 | 158 | 343,000 |
2015/01/21 | 153 | 158 | 153 | 158 | 532,000 |
2015/01/20 | 153 | 155 | 152 | 152 | 174,000 |
2015/01/19 | 153 | 153 | 152 | 152 | 50,000 |
2015/01/16 | 154 | 154 | 151 | 152 | 232,000 |
2015/01/15 | 153 | 155 | 152 | 155 | 264,000 |
2015/01/14 | 152 | 153 | 152 | 153 | 65,000 |
2015/01/13 | 151 | 152 | 151 | 152 | 64,000 |
2015/01/09 | 153 | 153 | 151 | 151 | 126,000 |
2015/01/08 | 152 | 154 | 152 | 154 | 122,000 |
2015/01/07 | 152 | 153 | 151 | 151 | 79,000 |
2015/01/06 | 152 | 153 | 152 | 152 | 351,000 |
2015/01/05 | 153 | 154 | 152 | 154 | 134,000 |