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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,379 | 1,399 | 1,374 | 1,381 | 15,400 |
| 2021/12/29 | 1,367 | 1,377 | 1,364 | 1,377 | 14,000 |
| 2021/12/28 | 1,356 | 1,369 | 1,356 | 1,368 | 15,600 |
| 2021/12/27 | 1,363 | 1,363 | 1,352 | 1,359 | 14,200 |
| 2021/12/24 | 1,371 | 1,375 | 1,360 | 1,367 | 9,400 |
| 2021/12/23 | 1,380 | 1,383 | 1,366 | 1,375 | 12,100 |
| 2021/12/22 | 1,393 | 1,393 | 1,380 | 1,380 | 12,300 |
| 2021/12/21 | 1,399 | 1,402 | 1,393 | 1,393 | 8,700 |
| 2021/12/20 | 1,424 | 1,424 | 1,391 | 1,391 | 6,800 |
| 2021/12/17 | 1,435 | 1,435 | 1,415 | 1,425 | 9,200 |
| 2021/12/16 | 1,427 | 1,435 | 1,421 | 1,435 | 4,300 |
| 2021/12/15 | 1,428 | 1,431 | 1,420 | 1,427 | 5,100 |
| 2021/12/14 | 1,424 | 1,439 | 1,410 | 1,439 | 7,600 |
| 2021/12/13 | 1,435 | 1,435 | 1,411 | 1,422 | 6,700 |
| 2021/12/10 | 1,439 | 1,439 | 1,414 | 1,431 | 13,400 |
| 2021/12/09 | 1,401 | 1,413 | 1,401 | 1,404 | 4,700 |
| 2021/12/08 | 1,419 | 1,419 | 1,406 | 1,419 | 6,700 |
| 2021/12/07 | 1,413 | 1,413 | 1,393 | 1,409 | 9,900 |
| 2021/12/06 | 1,390 | 1,410 | 1,390 | 1,393 | 5,800 |
| 2021/12/03 | 1,380 | 1,403 | 1,380 | 1,400 | 5,800 |
| 2021/12/02 | 1,390 | 1,396 | 1,380 | 1,380 | 8,300 |
| 2021/12/01 | 1,401 | 1,401 | 1,380 | 1,390 | 9,500 |
| 2021/11/30 | 1,432 | 1,432 | 1,401 | 1,401 | 10,500 |
| 2021/11/29 | 1,410 | 1,419 | 1,400 | 1,419 | 12,800 |
| 2021/11/26 | 1,435 | 1,435 | 1,415 | 1,416 | 9,100 |
| 2021/11/25 | 1,426 | 1,433 | 1,420 | 1,433 | 3,400 |
| 2021/11/24 | 1,435 | 1,435 | 1,427 | 1,428 | 2,700 |
| 2021/11/22 | 1,440 | 1,440 | 1,425 | 1,425 | 6,100 |
| 2021/11/19 | 1,432 | 1,440 | 1,422 | 1,440 | 6,400 |
| 2021/11/18 | 1,443 | 1,443 | 1,432 | 1,432 | 3,900 |
| 2021/11/17 | 1,442 | 1,448 | 1,440 | 1,440 | 2,500 |
| 2021/11/16 | 1,436 | 1,450 | 1,433 | 1,442 | 7,600 |
| 2021/11/15 | 1,444 | 1,444 | 1,431 | 1,436 | 6,000 |
| 2021/11/12 | 1,436 | 1,437 | 1,411 | 1,435 | 9,200 |
| 2021/11/11 | 1,435 | 1,449 | 1,425 | 1,425 | 5,300 |
| 2021/11/10 | 1,435 | 1,440 | 1,430 | 1,438 | 3,000 |
| 2021/11/09 | 1,446 | 1,446 | 1,433 | 1,435 | 3,000 |
| 2021/11/08 | 1,438 | 1,446 | 1,431 | 1,446 | 4,100 |
| 2021/11/05 | 1,452 | 1,452 | 1,437 | 1,442 | 1,800 |
| 2021/11/04 | 1,442 | 1,452 | 1,435 | 1,452 | 6,000 |
| 2021/11/02 | 1,446 | 1,458 | 1,439 | 1,442 | 6,500 |
| 2021/11/01 | 1,446 | 1,454 | 1,428 | 1,454 | 8,400 |
| 2021/10/29 | 1,458 | 1,458 | 1,432 | 1,446 | 5,500 |
| 2021/10/28 | 1,431 | 1,459 | 1,428 | 1,458 | 14,200 |
| 2021/10/27 | 1,420 | 1,437 | 1,420 | 1,426 | 2,500 |
| 2021/10/26 | 1,434 | 1,434 | 1,420 | 1,420 | 3,000 |
| 2021/10/25 | 1,439 | 1,439 | 1,420 | 1,421 | 3,400 |
| 2021/10/22 | 1,433 | 1,439 | 1,425 | 1,439 | 3,300 |
| 2021/10/21 | 1,445 | 1,445 | 1,426 | 1,427 | 5,900 |
| 2021/10/20 | 1,452 | 1,452 | 1,438 | 1,445 | 3,500 |
| 2021/10/19 | 1,456 | 1,461 | 1,436 | 1,439 | 4,500 |
| 2021/10/18 | 1,450 | 1,460 | 1,436 | 1,460 | 5,700 |
| 2021/10/15 | 1,426 | 1,439 | 1,424 | 1,439 | 6,000 |
| 2021/10/14 | 1,420 | 1,427 | 1,416 | 1,426 | 11,000 |
| 2021/10/13 | 1,426 | 1,431 | 1,416 | 1,416 | 10,400 |
| 2021/10/12 | 1,431 | 1,438 | 1,429 | 1,431 | 6,100 |
| 2021/10/11 | 1,440 | 1,446 | 1,435 | 1,444 | 4,200 |
| 2021/10/08 | 1,420 | 1,437 | 1,420 | 1,426 | 10,500 |
| 2021/10/07 | 1,468 | 1,468 | 1,415 | 1,418 | 18,600 |
| 2021/10/06 | 1,472 | 1,494 | 1,458 | 1,468 | 15,600 |
| 2021/10/05 | 1,453 | 1,487 | 1,444 | 1,487 | 16,900 |
| 2021/10/04 | 1,481 | 1,492 | 1,457 | 1,457 | 19,600 |
| 2021/10/01 | 1,503 | 1,503 | 1,465 | 1,469 | 19,200 |
| 2021/09/30 | 1,490 | 1,537 | 1,479 | 1,518 | 38,000 |
| 2021/09/29 | 1,474 | 1,485 | 1,461 | 1,480 | 89,000 |
| 2021/09/28 | 1,490 | 1,499 | 1,487 | 1,495 | 39,300 |
| 2021/09/27 | 1,500 | 1,517 | 1,493 | 1,493 | 52,300 |
| 2021/09/24 | 1,472 | 1,500 | 1,472 | 1,500 | 31,400 |
| 2021/09/22 | 1,488 | 1,488 | 1,465 | 1,465 | 19,600 |
| 2021/09/21 | 1,466 | 1,489 | 1,460 | 1,488 | 17,600 |
| 2021/09/17 | 1,470 | 1,491 | 1,470 | 1,491 | 15,200 |
| 2021/09/16 | 1,498 | 1,498 | 1,471 | 1,487 | 14,600 |
| 2021/09/15 | 1,486 | 1,499 | 1,477 | 1,499 | 17,100 |
| 2021/09/14 | 1,491 | 1,499 | 1,477 | 1,499 | 13,600 |
| 2021/09/13 | 1,468 | 1,491 | 1,465 | 1,491 | 9,900 |
| 2021/09/10 | 1,460 | 1,468 | 1,458 | 1,468 | 33,400 |
| 2021/09/09 | 1,455 | 1,460 | 1,453 | 1,460 | 14,400 |
| 2021/09/08 | 1,459 | 1,460 | 1,444 | 1,448 | 24,000 |
| 2021/09/07 | 1,450 | 1,460 | 1,442 | 1,460 | 25,800 |
| 2021/09/06 | 1,440 | 1,450 | 1,438 | 1,446 | 25,200 |
| 2021/09/03 | 1,439 | 1,444 | 1,428 | 1,444 | 133,600 |
| 2021/09/02 | 1,425 | 1,428 | 1,419 | 1,428 | 9,800 |
| 2021/09/01 | 1,422 | 1,429 | 1,422 | 1,425 | 10,000 |
| 2021/08/31 | 1,422 | 1,436 | 1,422 | 1,426 | 16,400 |
| 2021/08/30 | 1,430 | 1,439 | 1,421 | 1,425 | 37,100 |
| 2021/08/27 | 1,417 | 1,431 | 1,417 | 1,423 | 69,800 |
| 2021/08/26 | 1,417 | 1,427 | 1,412 | 1,424 | 14,700 |
| 2021/08/25 | 1,429 | 1,431 | 1,419 | 1,422 | 20,600 |
| 2021/08/24 | 1,424 | 1,432 | 1,421 | 1,432 | 19,700 |
| 2021/08/23 | 1,417 | 1,428 | 1,417 | 1,428 | 5,800 |
| 2021/08/20 | 1,419 | 1,424 | 1,407 | 1,407 | 8,200 |
| 2021/08/19 | 1,411 | 1,424 | 1,410 | 1,410 | 4,300 |
| 2021/08/18 | 1,419 | 1,421 | 1,412 | 1,415 | 3,500 |
| 2021/08/17 | 1,412 | 1,424 | 1,412 | 1,412 | 5,400 |
| 2021/08/16 | 1,426 | 1,426 | 1,411 | 1,411 | 6,500 |
| 2021/08/13 | 1,413 | 1,426 | 1,408 | 1,426 | 3,600 |
| 2021/08/12 | 1,422 | 1,428 | 1,410 | 1,414 | 1,600 |
| 2021/08/11 | 1,412 | 1,422 | 1,412 | 1,422 | 2,600 |
| 2021/08/10 | 1,430 | 1,430 | 1,415 | 1,422 | 4,100 |
| 2021/08/06 | 1,407 | 1,416 | 1,404 | 1,413 | 4,800 |
| 2021/08/05 | 1,408 | 1,408 | 1,404 | 1,404 | 2,700 |
| 2021/08/04 | 1,408 | 1,415 | 1,408 | 1,408 | 2,600 |
| 2021/08/03 | 1,409 | 1,418 | 1,407 | 1,407 | 4,800 |
| 2021/08/02 | 1,428 | 1,435 | 1,408 | 1,409 | 13,600 |
| 2021/07/30 | 1,424 | 1,444 | 1,424 | 1,434 | 7,600 |
| 2021/07/29 | 1,421 | 1,450 | 1,418 | 1,450 | 8,400 |
| 2021/07/28 | 1,422 | 1,423 | 1,413 | 1,417 | 2,400 |
| 2021/07/27 | 1,417 | 1,422 | 1,410 | 1,422 | 3,700 |
| 2021/07/26 | 1,424 | 1,424 | 1,410 | 1,410 | 4,100 |
| 2021/07/21 | 1,406 | 1,428 | 1,405 | 1,408 | 6,200 |
| 2021/07/20 | 1,407 | 1,410 | 1,401 | 1,401 | 8,000 |
| 2021/07/19 | 1,418 | 1,418 | 1,408 | 1,408 | 8,200 |
| 2021/07/16 | 1,406 | 1,425 | 1,406 | 1,416 | 4,400 |
| 2021/07/15 | 1,430 | 1,430 | 1,406 | 1,406 | 10,600 |
| 2021/07/14 | 1,431 | 1,438 | 1,412 | 1,423 | 6,000 |
| 2021/07/13 | 1,435 | 1,438 | 1,420 | 1,438 | 4,200 |
| 2021/07/12 | 1,423 | 1,434 | 1,416 | 1,434 | 6,600 |
| 2021/07/09 | 1,402 | 1,419 | 1,402 | 1,408 | 10,900 |
| 2021/07/08 | 1,419 | 1,425 | 1,406 | 1,406 | 7,900 |
| 2021/07/07 | 1,424 | 1,435 | 1,417 | 1,417 | 5,500 |
| 2021/07/06 | 1,429 | 1,439 | 1,424 | 1,429 | 3,900 |
| 2021/07/05 | 1,430 | 1,439 | 1,426 | 1,429 | 3,400 |
| 2021/07/02 | 1,428 | 1,437 | 1,415 | 1,437 | 6,300 |
| 2021/07/01 | 1,446 | 1,446 | 1,429 | 1,429 | 3,700 |
| 2021/06/30 | 1,459 | 1,459 | 1,446 | 1,446 | 4,500 |
| 2021/06/29 | 1,448 | 1,454 | 1,448 | 1,450 | 3,400 |
| 2021/06/28 | 1,465 | 1,465 | 1,445 | 1,459 | 3,800 |
| 2021/06/25 | 1,444 | 1,458 | 1,444 | 1,458 | 5,800 |
| 2021/06/24 | 1,459 | 1,459 | 1,450 | 1,458 | 2,500 |
| 2021/06/23 | 1,449 | 1,463 | 1,449 | 1,456 | 4,100 |
| 2021/06/22 | 1,407 | 1,449 | 1,407 | 1,449 | 6,000 |
| 2021/06/21 | 1,402 | 1,447 | 1,402 | 1,403 | 10,600 |
| 2021/06/18 | 1,462 | 1,483 | 1,411 | 1,413 | 7,400 |
| 2021/06/17 | 1,461 | 1,467 | 1,450 | 1,450 | 3,700 |
| 2021/06/16 | 1,476 | 1,476 | 1,461 | 1,469 | 2,100 |
| 2021/06/15 | 1,480 | 1,480 | 1,468 | 1,477 | 7,000 |
| 2021/06/14 | 1,460 | 1,480 | 1,460 | 1,480 | 5,400 |
| 2021/06/11 | 1,462 | 1,464 | 1,456 | 1,457 | 9,200 |
| 2021/06/10 | 1,459 | 1,459 | 1,454 | 1,459 | 5,500 |
| 2021/06/09 | 1,454 | 1,455 | 1,444 | 1,454 | 5,500 |
| 2021/06/08 | 1,445 | 1,450 | 1,436 | 1,450 | 3,500 |
| 2021/06/07 | 1,440 | 1,454 | 1,423 | 1,445 | 8,000 |
| 2021/06/04 | 1,421 | 1,433 | 1,418 | 1,431 | 3,600 |
| 2021/06/03 | 1,414 | 1,434 | 1,414 | 1,434 | 4,300 |
| 2021/06/02 | 1,410 | 1,412 | 1,404 | 1,406 | 3,600 |
| 2021/06/01 | 1,428 | 1,428 | 1,405 | 1,413 | 3,000 |
| 2021/05/31 | 1,440 | 1,440 | 1,420 | 1,420 | 5,100 |
| 2021/05/28 | 1,442 | 1,454 | 1,423 | 1,440 | 13,300 |
| 2021/05/27 | 1,441 | 1,450 | 1,438 | 1,442 | 6,900 |
| 2021/05/26 | 1,411 | 1,438 | 1,410 | 1,438 | 8,900 |
| 2021/05/25 | 1,411 | 1,438 | 1,411 | 1,423 | 9,100 |
| 2021/05/24 | 1,400 | 1,423 | 1,400 | 1,423 | 4,600 |
| 2021/05/21 | 1,418 | 1,421 | 1,405 | 1,406 | 7,000 |
| 2021/05/20 | 1,394 | 1,423 | 1,394 | 1,418 | 7,300 |
| 2021/05/19 | 1,402 | 1,415 | 1,390 | 1,390 | 8,000 |
| 2021/05/18 | 1,400 | 1,404 | 1,394 | 1,400 | 5,700 |
| 2021/05/17 | 1,405 | 1,405 | 1,387 | 1,400 | 5,800 |
| 2021/05/14 | 1,416 | 1,416 | 1,375 | 1,375 | 7,200 |
| 2021/05/13 | 1,380 | 1,390 | 1,373 | 1,373 | 5,500 |
| 2021/05/12 | 1,383 | 1,394 | 1,375 | 1,378 | 7,700 |
| 2021/05/11 | 1,417 | 1,419 | 1,383 | 1,383 | 10,800 |
| 2021/05/10 | 1,397 | 1,425 | 1,397 | 1,425 | 4,900 |
| 2021/05/07 | 1,405 | 1,415 | 1,396 | 1,396 | 8,600 |
| 2021/05/06 | 1,408 | 1,410 | 1,399 | 1,399 | 5,300 |
| 2021/04/30 | 1,416 | 1,422 | 1,404 | 1,408 | 9,200 |
| 2021/04/28 | 1,395 | 1,408 | 1,383 | 1,405 | 10,600 |
| 2021/04/27 | 1,414 | 1,414 | 1,392 | 1,392 | 6,000 |
| 2021/04/26 | 1,393 | 1,411 | 1,388 | 1,403 | 8,100 |
| 2021/04/23 | 1,372 | 1,390 | 1,372 | 1,383 | 2,500 |
| 2021/04/22 | 1,373 | 1,388 | 1,365 | 1,371 | 6,800 |
| 2021/04/21 | 1,390 | 1,398 | 1,370 | 1,373 | 12,600 |
| 2021/04/20 | 1,400 | 1,412 | 1,390 | 1,390 | 8,100 |
| 2021/04/19 | 1,425 | 1,425 | 1,405 | 1,405 | 4,300 |
| 2021/04/16 | 1,429 | 1,429 | 1,409 | 1,420 | 4,800 |
| 2021/04/15 | 1,424 | 1,425 | 1,411 | 1,421 | 6,200 |
| 2021/04/14 | 1,427 | 1,429 | 1,411 | 1,424 | 5,500 |
| 2021/04/13 | 1,448 | 1,451 | 1,422 | 1,429 | 6,600 |
| 2021/04/12 | 1,403 | 1,466 | 1,403 | 1,464 | 20,600 |
| 2021/04/09 | 1,393 | 1,410 | 1,393 | 1,403 | 11,200 |
| 2021/04/08 | 1,425 | 1,426 | 1,390 | 1,390 | 21,900 |
| 2021/04/07 | 1,415 | 1,446 | 1,415 | 1,446 | 11,900 |
| 2021/04/06 | 1,426 | 1,426 | 1,402 | 1,413 | 13,700 |
| 2021/04/05 | 1,422 | 1,433 | 1,421 | 1,426 | 10,300 |
| 2021/04/02 | 1,430 | 1,452 | 1,424 | 1,427 | 11,800 |
| 2021/04/01 | 1,442 | 1,447 | 1,418 | 1,435 | 23,100 |
| 2021/03/31 | 1,422 | 1,455 | 1,422 | 1,447 | 30,900 |
| 2021/03/30 | 1,456 | 1,456 | 1,401 | 1,444 | 67,300 |
| 2021/03/29 | 1,496 | 1,496 | 1,424 | 1,439 | 92,600 |
| 2021/03/26 | 1,514 | 1,518 | 1,484 | 1,490 | 42,900 |
| 2021/03/25 | 1,458 | 1,502 | 1,458 | 1,502 | 34,800 |
| 2021/03/24 | 1,490 | 1,490 | 1,435 | 1,446 | 29,300 |
| 2021/03/23 | 1,538 | 1,539 | 1,482 | 1,482 | 35,300 |
| 2021/03/22 | 1,524 | 1,544 | 1,511 | 1,541 | 26,800 |
| 2021/03/19 | 1,504 | 1,525 | 1,501 | 1,524 | 33,800 |
| 2021/03/18 | 1,536 | 1,537 | 1,508 | 1,517 | 29,200 |
| 2021/03/17 | 1,511 | 1,536 | 1,505 | 1,536 | 20,400 |
| 2021/03/16 | 1,479 | 1,511 | 1,479 | 1,511 | 15,900 |
| 2021/03/15 | 1,466 | 1,479 | 1,456 | 1,479 | 23,500 |
| 2021/03/12 | 1,465 | 1,466 | 1,445 | 1,466 | 38,700 |
| 2021/03/11 | 1,459 | 1,464 | 1,449 | 1,461 | 25,100 |
| 2021/03/10 | 1,455 | 1,457 | 1,444 | 1,457 | 24,900 |
| 2021/03/09 | 1,440 | 1,460 | 1,430 | 1,458 | 16,400 |
| 2021/03/08 | 1,431 | 1,433 | 1,418 | 1,433 | 14,200 |
| 2021/03/05 | 1,405 | 1,427 | 1,393 | 1,427 | 28,600 |
| 2021/03/04 | 1,415 | 1,415 | 1,391 | 1,405 | 15,200 |
| 2021/03/03 | 1,391 | 1,413 | 1,391 | 1,413 | 9,900 |
| 2021/03/02 | 1,410 | 1,419 | 1,390 | 1,400 | 16,300 |
| 2021/03/01 | 1,407 | 1,415 | 1,386 | 1,409 | 26,900 |
| 2021/02/26 | 1,425 | 1,425 | 1,405 | 1,409 | 22,600 |
| 2021/02/25 | 1,417 | 1,429 | 1,408 | 1,420 | 15,800 |
| 2021/02/24 | 1,404 | 1,413 | 1,385 | 1,394 | 10,300 |
| 2021/02/22 | 1,404 | 1,408 | 1,395 | 1,404 | 8,300 |
| 2021/02/19 | 1,395 | 1,396 | 1,380 | 1,383 | 11,800 |
| 2021/02/18 | 1,423 | 1,443 | 1,398 | 1,398 | 14,200 |
| 2021/02/17 | 1,423 | 1,459 | 1,423 | 1,453 | 8,300 |
| 2021/02/16 | 1,400 | 1,425 | 1,400 | 1,424 | 8,300 |
| 2021/02/15 | 1,398 | 1,411 | 1,390 | 1,398 | 9,300 |
| 2021/02/12 | 1,381 | 1,390 | 1,381 | 1,390 | 5,100 |
| 2021/02/10 | 1,390 | 1,400 | 1,380 | 1,385 | 7,400 |
| 2021/02/09 | 1,371 | 1,390 | 1,366 | 1,390 | 10,200 |
| 2021/02/08 | 1,388 | 1,409 | 1,357 | 1,361 | 32,200 |
| 2021/02/05 | 1,350 | 1,382 | 1,350 | 1,382 | 8,900 |
| 2021/02/04 | 1,349 | 1,360 | 1,348 | 1,349 | 13,600 |
| 2021/02/03 | 1,349 | 1,351 | 1,344 | 1,349 | 8,300 |
| 2021/02/02 | 1,349 | 1,349 | 1,336 | 1,345 | 4,200 |
| 2021/02/01 | 1,344 | 1,350 | 1,341 | 1,341 | 8,400 |
| 2021/01/29 | 1,350 | 1,350 | 1,334 | 1,344 | 7,900 |
| 2021/01/28 | 1,343 | 1,348 | 1,331 | 1,348 | 15,100 |
| 2021/01/27 | 1,338 | 1,345 | 1,338 | 1,343 | 4,000 |
| 2021/01/26 | 1,346 | 1,346 | 1,337 | 1,337 | 5,400 |
| 2021/01/25 | 1,353 | 1,359 | 1,345 | 1,346 | 9,800 |
| 2021/01/22 | 1,352 | 1,365 | 1,351 | 1,357 | 5,900 |
| 2021/01/21 | 1,353 | 1,364 | 1,353 | 1,355 | 2,900 |
| 2021/01/20 | 1,357 | 1,361 | 1,352 | 1,353 | 4,900 |
| 2021/01/19 | 1,358 | 1,364 | 1,356 | 1,356 | 3,600 |
| 2021/01/18 | 1,375 | 1,375 | 1,358 | 1,358 | 6,200 |
| 2021/01/15 | 1,385 | 1,385 | 1,371 | 1,375 | 5,900 |
| 2021/01/14 | 1,385 | 1,386 | 1,370 | 1,385 | 9,500 |
| 2021/01/13 | 1,385 | 1,385 | 1,376 | 1,385 | 5,200 |
| 2021/01/12 | 1,384 | 1,389 | 1,380 | 1,389 | 6,900 |
| 2021/01/08 | 1,395 | 1,400 | 1,388 | 1,395 | 13,600 |
| 2021/01/07 | 1,382 | 1,395 | 1,382 | 1,395 | 7,900 |
| 2021/01/06 | 1,372 | 1,391 | 1,372 | 1,381 | 4,900 |
| 2021/01/05 | 1,395 | 1,400 | 1,388 | 1,395 | 5,400 |
| 2021/01/04 | 1,398 | 1,398 | 1,366 | 1,396 | 7,900 |