9675 常磐興産(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	501	510	493	500	117,952	4,492.36
1985-12-27	490	510	490	496	458,814	4,456.42
1985-12-26	483	485	479	483	61,975	4,339.62
1985-12-25	480	485	480	481	44,982	4,321.65
1985-12-24	484	485	480	480	57,977	4,312.67
1985-12-23	477	485	477	480	56,977	4,312.67
1985-12-21	485	485	478	478	91,963	4,294.70
1985-12-20	495	495	490	490	62,975	4,402.52
1985-12-19	490	500	485	485	149,939	4,357.59
1985-12-18	479	490	478	490	13,994	4,402.52
1985-12-17	480	483	473	475	22,991	4,267.74
1985-12-16	490	494	484	490	29,988	4,402.52
1985-12-13	472	494	467	493	74,970	4,429.47
1985-12-12	478	480	467	467	102,958	4,195.87
1985-12-11	488	488	478	478	53,978	4,294.70
1985-12-10	491	494	490	490	21,991	4,402.52
1985-12-09	487	493	486	487	46,981	4,375.56
1985-12-07	482	486	481	485	20,992	4,357.59
1985-12-06	491	495	481	481	57,977	4,321.65
1985-12-05	500	500	490	499	102,958	4,483.38
1985-12-04	507	510	505	507	52,979	4,555.26
1985-12-03	520	525	511	511	225,909	4,591.19
1985-12-02	524	530	520	529	297,879	4,752.92
1985-11-30	514	520	510	520	259,895	4,672.06
1985-11-29	521	525	506	509	570,769	4,573.23
1985-11-28	476	515	476	490	361,854	4,402.52
1985-11-27	468	484	468	470	32,987	4,222.82
1985-11-26	475	475	465	465	56,977	4,177.90
1985-11-25	467	469	465	465	138,944	4,177.90
1985-11-22	470	472	467	467	165,933	4,195.87
1985-11-21	471	475	471	472	27,989	4,240.79
1985-11-20	484	484	471	475	81,967	4,267.74
1985-11-19	484	485	483	483	55,977	4,339.62
1985-11-18	484	484	482	484	82,966	4,348.61
1985-11-16	484	484	483	483	25,989	4,339.62
1985-11-15	483	484	483	484	52,979	4,348.61
1985-11-14	483	484	483	483	43,982	4,339.62
1985-11-13	483	488	483	483	140,943	4,339.62
1985-11-12	481	484	480	483	51,979	4,339.62
1985-11-11	484	486	478	481	87,964	4,321.65
1985-11-08	484	485	476	476	141,943	4,276.73
1985-11-07	484	484	481	482	71,971	4,330.64
1985-11-06	484	485	475	476	73,970	4,276.73
1985-11-05	469	480	468	468	28,988	4,204.85
1985-11-02	470	471	468	468	79,968	4,204.85
1985-11-01	475	478	470	470	115,953	4,222.82
1985-10-31	471	478	471	474	60,975	4,258.76
1985-10-30	472	479	472	474	28,988	4,258.76
1985-10-29	479	483	475	475	237,904	4,267.74
1985-10-28	478	484	478	479	49,980	4,303.68
1985-10-26	478	485	478	485	68,972	4,357.59
1985-10-25	478	488	478	478	42,983	4,294.70
1985-10-24	490	490	478	478	86,965	4,294.70
1985-10-23	495	498	490	495	88,964	4,447.44
1985-10-22	485	490	480	485	22,991	4,357.59
1985-10-21	478	490	478	480	41,983	4,312.67
1985-10-19	476	480	476	476	41,983	4,276.73
1985-10-18	485	491	476	476	103,958	4,276.73
1985-10-17	480	490	476	485	192,922	4,357.59
1985-10-16	510	510	465	465	504,796	4,177.90
1985-10-15	505	515	505	505	187,924	4,537.29
1985-10-14	503	509	503	503	47,981	4,519.32
1985-10-11	500	509	499	509	132,946	4,573.23
1985-10-09	518	523	506	506	269,891	4,546.27
1985-10-08	532	532	509	513	235,905	4,609.16
1985-10-07	529	545	519	530	1,070,567	4,761.90
1985-10-05	503	509	500	509	114,953	4,573.23
1985-10-04	480	500	480	500	105,957	4,492.36
1985-10-03	500	500	480	480	219,911	4,312.67
1985-10-02	510	510	495	500	533,784	4,492.36
1985-10-01	518	518	485	485	363,853	4,357.59
1985-09-30	490	520	486	520	704,715	4,672.06
1985-09-28	470	475	470	474	70,971	4,258.76
1985-09-27	489	489	466	470	160,935	4,222.82
1985-09-26	463	490	463	485	356,856	4,357.59
1985-09-25	441	450	430	450	112,954	4,043.13
1985-09-24	448	448	436	436	62,975	3,917.34
1985-09-21	423	426	421	423	21,991	3,800.54
1985-09-20	430	430	421	421	51,979	3,782.57
1985-09-19	430	430	425	430	116,953	3,863.43
1985-09-18	440	440	416	421	172,930	3,782.57
1985-09-17	457	457	451	451	135,945	4,052.11
1985-09-13	460	460	450	453	100,959	4,070.08
1985-09-12	466	466	456	465	49,980	4,177.90
1985-09-11	455	470	455	465	96,961	4,177.90
1985-09-10	456	460	450	455	104,958	4,088.05
1985-09-09	470	471	454	468	163,934	4,204.85
1985-09-07	485	487	470	473	155,937	4,249.78
1985-09-06	480	495	466	480	662,732	4,312.67
1985-09-05	470	479	465	476	385,844	4,276.73
1985-09-04	484	488	466	480	785,682	4,312.67
1985-09-03	470	514	470	495	1,940,215	4,447.44
1985-09-02	415	440	409	440	312,873	3,953.28
1985-08-31	419	420	404	412	179,927	3,701.71
1985-08-30	423	440	413	413	354,856	3,710.69
1985-08-29	395	410	395	410	67,972	3,683.74
1985-08-28	392	392	385	392	28,988	3,522.01
1985-08-27	396	396	384	388	18,992	3,486.07
1985-08-26	390	391	390	390	20,992	3,504.04
1985-08-24	386	391	382	382	29,988	3,432.17
1985-08-23	395	400	385	385	20,992	3,459.12
1985-08-22	384	385	382	385	10,996	3,459.12
1985-08-21	385	385	381	381	4,998	3,423.18
1985-08-20	385	385	382	382	48,980	3,432.17
1985-08-19	386	386	385	385	15,994	3,459.12
1985-08-17	400	400	385	390	6,997	3,504.04
1985-08-16	401	409	400	400	23,990	3,593.89
1985-08-15	385	399	385	399	13,994	3,584.91
1985-08-14	374	381	374	381	3,998	3,423.18
1985-08-13	374	374	374	374	4,998	3,360.29
1985-08-12	382	382	369	369	6,997	3,315.36
1985-08-09	381	383	381	383	18,992	3,441.15
1985-08-08	371	381	371	381	27,989	3,423.18
1985-08-07	370	370	363	363	31,987	3,261.46
1985-08-06	379	379	371	371	28,988	3,333.33
1985-08-05	386	386	378	380	117,952	3,414.20
1985-08-03	400	400	388	388	75,969	3,486.07
1985-08-02	402	402	400	400	82,966	3,593.89
1985-08-01	400	402	398	400	72,970	3,593.89
1985-07-31	405	405	400	401	411,833	3,602.88
1985-07-30	424	424	415	415	91,963	3,728.66
1985-07-29	428	428	425	425	34,986	3,818.51
1985-07-27	417	428	417	425	67,972	3,818.51
1985-07-26	417	417	416	416	42,983	3,737.65
1985-07-25	417	418	415	416	124,949	3,737.65
1985-07-24	416	419	416	416	92,962	3,737.65
1985-07-23	421	421	416	416	107,956	3,737.65
1985-07-22	420	420	416	416	82,966	3,737.65
1985-07-20	417	419	417	417	38,984	3,746.63
1985-07-19	420	420	416	417	55,977	3,746.63
1985-07-18	418	425	415	420	105,957	3,773.58
1985-07-17	415	420	415	419	29,988	3,764.60
1985-07-16	428	428	411	414	31,987	3,719.68
1985-07-15	425	428	410	425	134,945	3,818.51
1985-07-12	420	425	420	420	49,980	3,773.58
1985-07-11	434	437	420	425	59,976	3,818.51
1985-07-10	420	439	420	439	184,925	3,944.29
1985-07-09	418	420	410	415	96,961	3,728.66
1985-07-08	440	440	422	425	125,949	3,818.51
1985-07-06	435	440	430	435	248,899	3,908.36
1985-07-05	429	435	421	430	282,886	3,863.43
1985-07-04	418	440	415	430	548,778	3,863.43
1985-07-03	409	410	405	410	99,960	3,683.74
1985-07-02	402	410	400	405	131,947	3,638.81
1985-07-01	409	409	400	400	60,975	3,593.89
1985-06-29	400	407	400	407	127,948	3,656.78
1985-06-28	400	402	399	400	39,984	3,593.89
1985-06-27	402	404	397	397	63,974	3,566.94
1985-06-26	396	405	396	396	145,941	3,557.95
1985-06-25	400	404	395	396	85,965	3,557.95
1985-06-24	409	409	396	408	86,965	3,665.77
1985-06-22	415	415	400	409	62,975	3,674.75
1985-06-21	399	414	394	410	176,928	3,683.74
1985-06-20	396	396	392	394	143,942	3,539.98
1985-06-19	400	405	395	396	193,922	3,557.95
1985-06-18	413	414	400	400	155,937	3,593.89
1985-06-17	420	421	410	418	116,953	3,755.62
1985-06-15	410	417	405	410	104,958	3,683.74
1985-06-14	405	412	398	402	233,905	3,611.86
1985-06-13	405	420	391	391	268,891	3,513.03
1985-06-12	405	409	395	397	338,863	3,566.94
1985-06-11	415	418	404	405	420,830	3,638.81
1985-06-10	425	425	407	410	328,867	3,683.74
1985-06-07	414	438	405	429	1,915,225	3,854.45
1985-06-06	400	414	398	409	1,824,262	3,674.75
1985-06-05	369	380	365	379	664,731	3,405.21
1985-06-04	370	370	349	349	241,902	3,135.67
1985-06-03	362	377	362	370	408,835	3,324.35
1985-06-01	355	360	350	359	229,907	3,225.52
1985-05-31	340	357	340	351	310,874	3,153.64
1985-05-30	339	347	329	347	312,873	3,117.70
1985-05-29	354	359	323	359	286,884	3,225.52
1985-05-28	365	369	354	369	588,762	3,315.36
1985-05-27	375	378	364	372	763,691	3,342.32
1985-05-25	370	381	370	375	1,293,476	3,369.27
1985-05-24	360	373	360	369	1,993,193	3,315.36
1985-05-23	345	364	343	353	2,772,878	3,171.61
1985-05-22	320	338	320	338	649,737	3,036.84
1985-05-21	323	323	312	315	121,951	2,830.19
1985-05-20	328	329	324	324	251,898	2,911.05
1985-05-18	323	327	322	327	325,868	2,938.01
1985-05-17	322	324	315	316	223,909	2,839.17
1985-05-16	324	325	315	319	201,918	2,866.13
1985-05-15	310	328	303	310	895,638	2,785.27
1985-05-14	295	310	294	310	229,907	2,785.27
1985-05-13	292	295	291	291	65,973	2,614.56
1985-05-10	294	294	288	288	98,960	2,587.60
1985-05-09	293	295	290	290	29,988	2,605.57
1985-05-08	291	298	290	290	40,983	2,605.57
1985-05-07	295	295	291	291	31,987	2,614.56
1985-05-04	299	300	292	292	53,978	2,623.54
1985-05-02	286	300	286	300	104,958	2,695.42
1985-05-01	285	289	285	286	80,967	2,569.63
1985-04-30	290	292	285	285	30,987	2,560.65
1985-04-27	287	290	287	290	27,989	2,605.57
1985-04-26	287	290	286	287	49,980	2,578.62
1985-04-25	286	290	286	289	54,978	2,596.59
1985-04-24	286	290	286	286	30,987	2,569.63
1985-04-23	287	287	282	285	41,983	2,560.65
1985-04-22	280	290	280	285	47,981	2,560.65
1985-04-20	285	290	285	285	68,972	2,560.65
1985-04-18	290	295	285	285	55,977	2,560.65
1985-04-17	290	300	290	295	47,981	2,650.49
1985-04-16	291	292	291	291	78,968	2,614.56
1985-04-15	290	300	290	291	36,985	2,614.56
1985-04-12	292	292	288	288	47,981	2,587.60
1985-04-11	293	300	290	290	37,985	2,605.57
1985-04-10	304	304	294	294	55,977	2,641.51
1985-04-09	296	307	293	302	57,977	2,713.39
1985-04-08	290	300	290	290	56,977	2,605.57
1985-04-06	288	290	288	290	13,994	2,605.57
1985-04-05	290	295	288	288	51,979	2,587.60
1985-04-04	293	295	289	289	83,966	2,596.59
1985-04-03	288	292	288	292	45,981	2,623.54
1985-04-02	288	290	288	290	18,992	2,605.57
1985-04-01	291	293	287	287	43,982	2,578.62
1985-03-30	291	292	287	287	19,992	2,578.62
1985-03-29	287	292	287	291	115,953	2,614.56
1985-03-27	280	289	278	285	38,984	2,560.65
1985-03-26	280	282	276	277	118,952	2,488.77
1985-03-25	284	287	280	281	112,954	2,524.71
1985-03-23	288	290	285	289	52,979	2,596.59
1985-03-22	291	291	286	289	123,950	2,596.59
1985-03-20	293	295	290	290	126,949	2,605.57
1985-03-19	299	299	293	293	56,977	2,632.52
1985-03-18	305	305	300	302	68,972	2,713.39
1985-03-16	295	300	295	300	30,987	2,695.42
1985-03-15	293	297	292	292	70,971	2,623.54
1985-03-14	297	297	292	293	50,979	2,632.52
1985-03-13	291	292	291	292	3,998	2,623.54
1985-03-12	302	302	290	290	63,974	2,605.57
1985-03-11	301	305	301	304	37,985	2,731.36
1985-03-08	290	300	290	300	77,968	2,695.42
1985-03-07	293	297	291	291	37,985	2,614.56
1985-03-06	290	297	290	291	93,962	2,614.56
1985-03-05	292	298	290	290	44,982	2,605.57
1985-03-04	295	295	291	291	50,979	2,614.56
1985-03-02	290	295	288	290	52,979	2,605.57
1985-03-01	295	295	290	290	139,943	2,605.57
1985-02-28	298	298	294	295	151,939	2,650.49
1985-02-27	295	298	295	298	86,965	2,677.45
1985-02-26	300	300	294	295	206,916	2,650.49
1985-02-25	302	305	300	300	70,971	2,695.42
1985-02-23	300	305	300	303	52,979	2,722.37
1985-02-22	303	305	300	302	122,950	2,713.39
1985-02-21	304	305	302	302	116,953	2,713.39
1985-02-20	306	306	305	305	38,984	2,740.34
1985-02-19	306	310	304	305	69,972	2,740.34
1985-02-18	309	309	306	306	24,990	2,749.33
1985-02-16	306	309	303	304	59,976	2,731.36
1985-02-15	313	314	305	305	91,963	2,740.34
1985-02-14	307	315	307	308	94,962	2,767.30
1985-02-13	308	309	303	305	109,955	2,740.34
1985-02-12	307	309	303	303	125,949	2,722.37
1985-02-08	307	310	306	308	120,951	2,767.30
1985-02-07	308	310	306	309	152,938	2,776.28
1985-02-06	310	313	306	313	182,926	2,812.22
1985-02-05	329	329	315	315	69,972	2,830.19
1985-02-04	317	325	315	325	117,952	2,920.04
1985-02-02	317	320	315	315	54,978	2,830.19
1985-02-01	325	327	310	312	183,926	2,803.23
1985-01-31	325	330	320	320	183,926	2,875.11
1985-01-30	335	335	318	330	307,875	2,964.96
1985-01-29	340	348	330	336	1,136,540	3,018.87
1985-01-28	325	333	325	330	344,860	2,964.96
1985-01-26	318	320	315	315	65,973	2,830.19
1985-01-25	314	315	305	315	104,958	2,830.19
1985-01-24	312	319	310	311	119,951	2,794.25
1985-01-23	324	324	315	317	163,934	2,848.16
1985-01-22	335	343	320	323	767,689	2,902.07
1985-01-21	314	333	314	333	714,711	2,991.91
1985-01-19	306	310	304	310	75,969	2,785.27
1985-01-18	306	306	300	303	177,928	2,722.37
1985-01-17	307	307	301	302	128,948	2,713.39
1985-01-16	308	308	305	305	71,971	2,740.34
1985-01-14	301	308	300	308	77,968	2,767.30
1985-01-11	309	310	296	299	150,939	2,686.43
1985-01-10	305	312	300	309	149,939	2,776.28
1985-01-09	318	320	300	300	291,882	2,695.42
1985-01-08	296	313	295	313	123,950	2,812.22
1985-01-07	296	296	291	291	68,972	2,614.56
1985-01-05	291	291	290	291	30,987	2,614.56
1985-01-04	294	297	290	291	25,989	2,614.56

分割・併合履歴： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.05株 [1986-08-27]1株→1.06株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31