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 |
---|---|---|---|---|---|
2016/12/30 | 1,567 | 1,599 | 1,567 | 1,597 | 16,000 |
2016/12/29 | 1,558 | 1,580 | 1,558 | 1,578 | 22,600 |
2016/12/28 | 1,552 | 1,561 | 1,552 | 1,559 | 7,600 |
2016/12/27 | 1,555 | 1,564 | 1,541 | 1,554 | 15,800 |
2016/12/26 | 1,552 | 1,556 | 1,551 | 1,555 | 13,100 |
2016/12/22 | 1,553 | 1,559 | 1,552 | 1,559 | 8,000 |
2016/12/21 | 1,555 | 1,559 | 1,552 | 1,559 | 9,000 |
2016/12/20 | 1,552 | 1,560 | 1,552 | 1,560 | 13,100 |
2016/12/19 | 1,560 | 1,560 | 1,551 | 1,552 | 10,100 |
2016/12/16 | 1,555 | 1,560 | 1,551 | 1,560 | 9,500 |
2016/12/15 | 1,550 | 1,560 | 1,545 | 1,559 | 19,600 |
2016/12/14 | 1,550 | 1,550 | 1,546 | 1,550 | 10,400 |
2016/12/13 | 1,548 | 1,549 | 1,540 | 1,549 | 9,800 |
2016/12/12 | 1,542 | 1,549 | 1,541 | 1,546 | 13,900 |
2016/12/09 | 1,537 | 1,545 | 1,532 | 1,542 | 16,500 |
2016/12/08 | 1,542 | 1,544 | 1,535 | 1,537 | 15,900 |
2016/12/07 | 1,534 | 1,538 | 1,525 | 1,535 | 8,300 |
2016/12/06 | 1,527 | 1,535 | 1,522 | 1,526 | 7,800 |
2016/12/05 | 1,536 | 1,536 | 1,527 | 1,530 | 8,000 |
2016/12/02 | 1,538 | 1,540 | 1,531 | 1,536 | 7,600 |
2016/12/01 | 1,542 | 1,542 | 1,531 | 1,534 | 8,700 |
2016/11/30 | 1,548 | 1,548 | 1,535 | 1,536 | 7,500 |
2016/11/29 | 1,541 | 1,547 | 1,530 | 1,545 | 16,600 |
2016/11/28 | 1,541 | 1,552 | 1,541 | 1,552 | 13,100 |
2016/11/25 | 1,545 | 1,545 | 1,538 | 1,541 | 8,100 |
2016/11/24 | 1,541 | 1,544 | 1,538 | 1,540 | 3,800 |
2016/11/22 | 1,535 | 1,545 | 1,530 | 1,544 | 11,500 |
2016/11/21 | 1,523 | 1,542 | 1,523 | 1,542 | 11,300 |
2016/11/18 | 1,535 | 1,537 | 1,531 | 1,534 | 7,000 |
2016/11/17 | 1,526 | 1,536 | 1,521 | 1,532 | 9,800 |
2016/11/16 | 1,529 | 1,529 | 1,521 | 1,527 | 6,800 |
2016/11/15 | 1,535 | 1,535 | 1,522 | 1,524 | 5,000 |
2016/11/14 | 1,521 | 1,532 | 1,521 | 1,529 | 8,500 |
2016/11/11 | 1,513 | 1,521 | 1,490 | 1,521 | 11,000 |
2016/11/10 | 1,508 | 1,517 | 1,500 | 1,513 | 7,700 |
2016/11/09 | 1,496 | 1,507 | 1,490 | 1,490 | 15,300 |
2016/11/08 | 1,501 | 1,504 | 1,495 | 1,500 | 4,500 |
2016/11/07 | 1,497 | 1,507 | 1,495 | 1,502 | 5,300 |
2016/11/04 | 1,500 | 1,501 | 1,496 | 1,497 | 8,200 |
2016/11/02 | 1,512 | 1,521 | 1,500 | 1,505 | 8,700 |
2016/11/01 | 1,525 | 1,525 | 1,513 | 1,518 | 6,200 |
2016/10/31 | 1,535 | 1,540 | 1,527 | 1,528 | 7,100 |
2016/10/28 | 1,529 | 1,544 | 1,517 | 1,544 | 14,600 |
2016/10/27 | 1,527 | 1,528 | 1,520 | 1,526 | 4,800 |
2016/10/26 | 1,525 | 1,535 | 1,525 | 1,535 | 19,300 |
2016/10/25 | 1,520 | 1,523 | 1,512 | 1,522 | 7,600 |
2016/10/24 | 1,503 | 1,519 | 1,503 | 1,516 | 5,000 |
2016/10/21 | 1,505 | 1,509 | 1,502 | 1,509 | 3,900 |
2016/10/20 | 1,495 | 1,505 | 1,495 | 1,504 | 5,700 |
2016/10/19 | 1,503 | 1,503 | 1,497 | 1,498 | 3,200 |
2016/10/18 | 1,500 | 1,500 | 1,492 | 1,495 | 3,200 |
2016/10/17 | 1,508 | 1,508 | 1,488 | 1,497 | 8,600 |
2016/10/14 | 1,497 | 1,503 | 1,497 | 1,501 | 4,800 |
2016/10/13 | 1,506 | 1,506 | 1,498 | 1,503 | 4,400 |
2016/10/12 | 1,514 | 1,514 | 1,505 | 1,506 | 4,200 |
2016/10/11 | 1,503 | 1,515 | 1,503 | 1,514 | 5,400 |
2016/10/07 | 1,494 | 1,504 | 1,494 | 1,502 | 4,000 |
2016/10/06 | 1,497 | 1,505 | 1,493 | 1,494 | 6,600 |
2016/10/05 | 1,484 | 1,497 | 1,484 | 1,486 | 8,900 |
2016/10/04 | 1,485 | 1,491 | 1,483 | 1,484 | 9,500 |
2016/10/03 | 1,493 | 1,508 | 1,481 | 1,482 | 16,200 |
2016/09/30 | 1,509 | 1,514 | 1,491 | 1,493 | 15,800 |
2016/09/29 | 1,519 | 1,528 | 1,515 | 1,526 | 15,000 |
2016/09/28 | 1,520 | 1,536 | 1,511 | 1,520 | 27,000 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 155 | 156 | 154 | 156 | 338,000 |
2016/09/26 | 154 | 155 | 154 | 155 | 214,000 |
2016/09/23 | 154 | 155 | 154 | 155 | 180,000 |
2016/09/21 | 155 | 156 | 155 | 156 | 75,000 |
2016/09/20 | 155 | 156 | 154 | 155 | 86,000 |
2016/09/16 | 155 | 155 | 154 | 155 | 114,000 |
2016/09/15 | 155 | 155 | 154 | 154 | 81,000 |
2016/09/14 | 155 | 155 | 154 | 154 | 53,000 |
2016/09/13 | 155 | 156 | 154 | 154 | 119,000 |
2016/09/12 | 155 | 155 | 154 | 155 | 42,000 |
2016/09/09 | 155 | 155 | 154 | 155 | 63,000 |
2016/09/08 | 154 | 155 | 153 | 155 | 94,000 |
2016/09/07 | 153 | 154 | 153 | 154 | 75,000 |
2016/09/06 | 152 | 153 | 152 | 153 | 78,000 |
2016/09/05 | 152 | 152 | 151 | 152 | 87,000 |
2016/09/02 | 152 | 152 | 151 | 152 | 29,000 |
2016/09/01 | 152 | 152 | 151 | 152 | 22,000 |
2016/08/31 | 151 | 152 | 151 | 152 | 40,000 |
2016/08/30 | 151 | 151 | 150 | 150 | 31,000 |
2016/08/29 | 152 | 152 | 150 | 150 | 89,000 |
2016/08/26 | 151 | 152 | 150 | 150 | 155,000 |
2016/08/25 | 151 | 151 | 150 | 151 | 21,000 |
2016/08/24 | 150 | 151 | 149 | 150 | 158,000 |
2016/08/23 | 150 | 150 | 149 | 150 | 44,000 |
2016/08/22 | 149 | 150 | 149 | 149 | 83,000 |
2016/08/19 | 149 | 150 | 148 | 149 | 56,000 |
2016/08/18 | 149 | 149 | 148 | 148 | 32,000 |
2016/08/17 | 149 | 149 | 148 | 148 | 97,000 |
2016/08/16 | 150 | 150 | 149 | 149 | 86,000 |
2016/08/15 | 150 | 150 | 149 | 149 | 62,000 |
2016/08/12 | 150 | 151 | 149 | 150 | 86,000 |
2016/08/10 | 150 | 150 | 149 | 150 | 71,000 |
2016/08/09 | 149 | 150 | 149 | 149 | 50,000 |
2016/08/08 | 150 | 150 | 149 | 149 | 55,000 |
2016/08/05 | 151 | 151 | 149 | 150 | 105,000 |
2016/08/04 | 151 | 151 | 150 | 150 | 80,000 |
2016/08/03 | 150 | 152 | 150 | 151 | 90,000 |
2016/08/02 | 150 | 151 | 150 | 150 | 45,000 |
2016/08/01 | 151 | 152 | 150 | 151 | 65,000 |
2016/07/29 | 151 | 151 | 150 | 151 | 61,000 |
2016/07/28 | 150 | 151 | 150 | 151 | 78,000 |
2016/07/27 | 150 | 151 | 150 | 151 | 37,000 |
2016/07/26 | 151 | 151 | 150 | 150 | 40,000 |
2016/07/25 | 150 | 151 | 149 | 150 | 66,000 |
2016/07/22 | 150 | 151 | 150 | 150 | 40,000 |
2016/07/21 | 150 | 150 | 150 | 150 | 41,000 |
2016/07/20 | 150 | 150 | 149 | 150 | 54,000 |
2016/07/19 | 150 | 150 | 149 | 149 | 57,000 |
2016/07/15 | 151 | 151 | 149 | 150 | 98,000 |
2016/07/14 | 151 | 151 | 150 | 150 | 49,000 |
2016/07/13 | 150 | 151 | 149 | 150 | 97,000 |
2016/07/12 | 150 | 151 | 149 | 150 | 81,000 |
2016/07/11 | 148 | 150 | 148 | 150 | 91,000 |
2016/07/08 | 149 | 149 | 148 | 148 | 76,000 |
2016/07/07 | 148 | 149 | 147 | 147 | 74,000 |
2016/07/06 | 149 | 149 | 148 | 148 | 44,000 |
2016/07/05 | 148 | 149 | 148 | 148 | 40,000 |
2016/07/04 | 148 | 149 | 148 | 148 | 91,000 |
2016/07/01 | 148 | 149 | 148 | 148 | 94,000 |
2016/06/30 | 149 | 149 | 148 | 148 | 97,000 |
2016/06/29 | 148 | 148 | 146 | 148 | 94,000 |
2016/06/28 | 146 | 148 | 145 | 147 | 88,000 |
2016/06/27 | 146 | 147 | 145 | 147 | 131,000 |
2016/06/24 | 146 | 147 | 144 | 144 | 208,000 |
2016/06/23 | 147 | 148 | 147 | 148 | 61,000 |
2016/06/22 | 146 | 147 | 145 | 147 | 85,000 |
2016/06/21 | 146 | 147 | 145 | 145 | 44,000 |
2016/06/20 | 145 | 147 | 145 | 146 | 51,000 |
2016/06/17 | 145 | 146 | 145 | 145 | 81,000 |
2016/06/16 | 146 | 147 | 144 | 144 | 154,000 |
2016/06/15 | 148 | 148 | 146 | 146 | 235,000 |
2016/06/14 | 147 | 148 | 147 | 148 | 59,000 |
2016/06/13 | 148 | 148 | 147 | 147 | 125,000 |
2016/06/10 | 150 | 150 | 148 | 148 | 133,000 |
2016/06/09 | 149 | 150 | 149 | 149 | 27,000 |
2016/06/08 | 149 | 150 | 149 | 150 | 53,000 |
2016/06/07 | 149 | 149 | 148 | 149 | 26,000 |
2016/06/06 | 148 | 149 | 147 | 148 | 96,000 |
2016/06/03 | 148 | 149 | 148 | 149 | 89,000 |
2016/06/02 | 149 | 149 | 148 | 148 | 35,000 |
2016/06/01 | 149 | 150 | 148 | 149 | 154,000 |
2016/05/31 | 151 | 151 | 150 | 150 | 31,000 |
2016/05/30 | 149 | 151 | 149 | 150 | 60,000 |
2016/05/27 | 150 | 151 | 149 | 149 | 99,000 |
2016/05/26 | 149 | 150 | 149 | 149 | 30,000 |
2016/05/25 | 149 | 150 | 149 | 149 | 52,000 |
2016/05/24 | 150 | 150 | 149 | 149 | 55,000 |
2016/05/23 | 149 | 150 | 149 | 150 | 38,000 |
2016/05/20 | 148 | 150 | 148 | 148 | 54,000 |
2016/05/19 | 148 | 149 | 148 | 148 | 47,000 |
2016/05/18 | 149 | 149 | 148 | 148 | 75,000 |
2016/05/17 | 150 | 150 | 148 | 149 | 145,000 |
2016/05/16 | 150 | 150 | 149 | 150 | 58,000 |
2016/05/13 | 152 | 152 | 149 | 149 | 108,000 |
2016/05/12 | 153 | 153 | 151 | 152 | 21,000 |
2016/05/11 | 152 | 153 | 151 | 152 | 48,000 |
2016/05/10 | 151 | 153 | 151 | 152 | 43,000 |
2016/05/09 | 151 | 152 | 151 | 151 | 33,000 |
2016/05/06 | 151 | 152 | 150 | 151 | 61,000 |
2016/05/02 | 151 | 152 | 150 | 151 | 73,000 |
2016/04/28 | 153 | 153 | 151 | 152 | 86,000 |
2016/04/27 | 152 | 153 | 151 | 152 | 73,000 |
2016/04/26 | 152 | 152 | 151 | 152 | 50,000 |
2016/04/25 | 153 | 153 | 151 | 152 | 55,000 |
2016/04/22 | 153 | 153 | 152 | 153 | 52,000 |
2016/04/21 | 152 | 153 | 152 | 153 | 53,000 |
2016/04/20 | 153 | 153 | 151 | 151 | 56,000 |
2016/04/19 | 152 | 152 | 151 | 152 | 42,000 |
2016/04/18 | 151 | 152 | 150 | 152 | 51,000 |
2016/04/15 | 150 | 153 | 150 | 152 | 145,000 |
2016/04/14 | 149 | 152 | 149 | 151 | 137,000 |
2016/04/13 | 150 | 150 | 147 | 148 | 112,000 |
2016/04/12 | 147 | 150 | 147 | 148 | 123,000 |
2016/04/11 | 148 | 148 | 147 | 147 | 33,000 |
2016/04/08 | 147 | 149 | 146 | 148 | 188,000 |
2016/04/07 | 149 | 149 | 148 | 148 | 34,000 |
2016/04/06 | 147 | 150 | 147 | 149 | 132,000 |
2016/04/05 | 150 | 150 | 147 | 147 | 108,000 |
2016/04/04 | 150 | 150 | 148 | 150 | 74,000 |
2016/04/01 | 151 | 151 | 148 | 150 | 238,000 |
2016/03/31 | 152 | 152 | 151 | 152 | 106,000 |
2016/03/30 | 152 | 152 | 151 | 152 | 72,000 |
2016/03/29 | 152 | 152 | 149 | 152 | 385,000 |
2016/03/28 | 157 | 158 | 153 | 155 | 1,210,000 |
2016/03/25 | 157 | 157 | 156 | 156 | 196,000 |
2016/03/24 | 158 | 158 | 156 | 156 | 111,000 |
2016/03/23 | 156 | 158 | 155 | 158 | 252,000 |
2016/03/22 | 157 | 157 | 155 | 156 | 136,000 |
2016/03/18 | 155 | 156 | 155 | 156 | 91,000 |
2016/03/17 | 155 | 156 | 154 | 155 | 121,000 |
2016/03/16 | 156 | 156 | 154 | 154 | 126,000 |
2016/03/15 | 156 | 157 | 155 | 155 | 229,000 |
2016/03/14 | 154 | 155 | 153 | 155 | 237,000 |
2016/03/11 | 152 | 158 | 152 | 153 | 620,000 |
2016/03/10 | 152 | 153 | 151 | 153 | 104,000 |
2016/03/09 | 152 | 152 | 151 | 151 | 86,000 |
2016/03/08 | 152 | 152 | 151 | 152 | 111,000 |
2016/03/07 | 152 | 153 | 152 | 152 | 86,000 |
2016/03/04 | 153 | 153 | 152 | 152 | 107,000 |
2016/03/03 | 152 | 153 | 151 | 153 | 81,000 |
2016/03/02 | 151 | 152 | 150 | 152 | 82,000 |
2016/03/01 | 150 | 151 | 149 | 149 | 109,000 |
2016/02/29 | 152 | 152 | 150 | 150 | 65,000 |
2016/02/26 | 150 | 152 | 150 | 151 | 61,000 |
2016/02/25 | 150 | 151 | 150 | 150 | 65,000 |
2016/02/24 | 149 | 150 | 149 | 149 | 79,000 |
2016/02/23 | 149 | 150 | 149 | 149 | 61,000 |
2016/02/22 | 149 | 149 | 148 | 149 | 65,000 |
2016/02/19 | 149 | 150 | 149 | 149 | 70,000 |
2016/02/18 | 147 | 150 | 147 | 149 | 118,000 |
2016/02/17 | 148 | 149 | 146 | 147 | 119,000 |
2016/02/16 | 146 | 150 | 146 | 147 | 167,000 |
2016/02/15 | 145 | 146 | 144 | 145 | 192,000 |
2016/02/12 | 145 | 145 | 142 | 142 | 320,000 |
2016/02/10 | 149 | 150 | 145 | 146 | 202,000 |
2016/02/09 | 150 | 151 | 148 | 148 | 129,000 |
2016/02/08 | 151 | 152 | 151 | 152 | 29,000 |
2016/02/05 | 152 | 152 | 151 | 151 | 65,000 |
2016/02/04 | 152 | 153 | 152 | 153 | 71,000 |
2016/02/03 | 153 | 153 | 151 | 153 | 73,000 |
2016/02/02 | 154 | 154 | 153 | 154 | 58,000 |
2016/02/01 | 153 | 153 | 152 | 153 | 61,000 |
2016/01/29 | 152 | 153 | 151 | 153 | 89,000 |
2016/01/28 | 150 | 152 | 150 | 152 | 120,000 |
2016/01/27 | 150 | 151 | 149 | 150 | 99,000 |
2016/01/26 | 147 | 150 | 147 | 149 | 100,000 |
2016/01/25 | 147 | 150 | 147 | 150 | 101,000 |
2016/01/22 | 143 | 147 | 143 | 147 | 149,000 |
2016/01/21 | 146 | 147 | 142 | 142 | 305,000 |
2016/01/20 | 149 | 150 | 146 | 147 | 221,000 |
2016/01/19 | 150 | 150 | 149 | 149 | 53,000 |
2016/01/18 | 150 | 150 | 149 | 149 | 125,000 |
2016/01/15 | 152 | 152 | 150 | 150 | 91,000 |
2016/01/14 | 150 | 151 | 150 | 151 | 123,000 |
2016/01/13 | 151 | 152 | 150 | 151 | 71,000 |
2016/01/12 | 151 | 151 | 150 | 150 | 125,000 |
2016/01/08 | 151 | 152 | 151 | 151 | 160,000 |
2016/01/07 | 152 | 153 | 152 | 152 | 41,000 |
2016/01/06 | 153 | 154 | 152 | 152 | 86,000 |
2016/01/05 | 152 | 154 | 152 | 153 | 68,000 |
2016/01/04 | 153 | 153 | 152 | 152 | 85,000 |