1. HOME >
  2. 株価時系列 >
  3. 9675 >
  4. 1983年

9675 常磐興産(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2824825624825681,9672,300.09
1983-12-27256258253255109,9552,291.11
1983-12-2625826025525674,9702,300.09
1983-12-2424324824324876,9692,228.21
1983-12-23244248242242122,9502,174.30
1983-12-22245250242242145,9412,174.30
1983-12-21254254246250107,9562,246.18
1983-12-20250255246250116,9532,246.18
1983-12-19249249242245129,9472,201.26
1983-12-17241245241244100,9592,192.27
1983-12-16251251241241183,9262,165.32
1983-12-15257261250255101,9592,291.11
1983-12-14256262251252105,9572,264.15
1983-12-13275278251258259,8952,318.06
1983-12-12293310278278904,6342,497.75
1983-12-09245283245283862,6512,542.68
1983-12-0823824323524097,9602,156.33
1983-12-07231235229235184,9252,111.41
1983-12-06243243231235112,9542,111.41
1983-12-05248248245245101,9592,201.26
1983-12-03248249245247110,9552,219.23
1983-12-02249250245248144,9412,228.21
1983-12-01255255245249789,6802,237.20
1983-11-30260262255257312,8732,309.07
1983-11-29262262256260106,9572,336.03
1983-11-2826926926526630,9872,389.94
1983-11-26269271265265105,9572,380.95
1983-11-25268273266269264,8932,416.89
1983-11-24275275265266112,9542,389.94
1983-11-22280283273273107,9562,452.83
1983-11-2128629128328577,9682,560.65
1983-11-1929529528528554,9782,560.65
1983-11-18292304291292195,9212,623.54
1983-11-17315320290297175,9292,668.46
1983-11-16295315292315248,8992,830.19
1983-11-15327330290290235,9052,605.57
1983-11-14329340321322902,6352,893.08
1983-11-11255298255294593,7602,641.51
1983-11-10264264251252134,9452,264.15
1983-11-09259261251259220,9112,327.04
1983-11-0827127226126162,9752,345.01
1983-11-07267270260269125,9492,416.89
1983-11-05267271264267125,9492,398.92
1983-11-04285288270272144,9412,443.85
1983-11-02290290285285106,9572,560.65
1983-11-01284290283290112,9542,605.57
1983-10-3128128528028191,9632,524.71
1983-10-29281288280280107,9562,515.72
1983-10-28300300277285198,9192,560.65
1983-10-27310310301305170,9312,740.34
1983-10-2631532031031096,9612,785.27
1983-10-25319320310310115,9532,785.27
1983-10-2433633833033462,9753,000.90
1983-10-22330340320331314,8732,973.94
1983-10-21302321302312173,9302,803.23
1983-10-20310310300305238,9032,740.34
1983-10-19330330310315184,9252,830.19
1983-10-18342346330330136,9452,964.96
1983-10-1734035033533774,9703,027.85
1983-10-15344355340340134,9453,054.81
1983-10-14358360335344198,9193,090.75
1983-10-13371385358358305,8763,216.53
1983-10-12375375361366230,9073,288.41
1983-10-11395395365365253,8973,279.43
1983-10-073854153703902,738,8913,504.04
1983-10-063403903363901,165,5283,504.04
1983-10-05321345321325537,7822,920.04
1983-10-04350350325325300,8782,920.04
1983-10-03360364350350723,7073,144.65
1983-09-30328330320320609,7532,875.11
1983-09-29373378340348534,7843,126.68
1983-09-283713803573701,304,4723,324.35
1983-09-27380385345366998,5963,288.41
1983-09-263553903403701,584,3593,324.35
1983-09-24380390370380961,6113,414.20
1983-09-224554553804103,697,5043,683.74
1983-09-214054504054504,087,3464,043.13
1983-09-202953702943707,068,1393,324.35
1983-09-192502952462903,400,6242,605.57
1983-09-172482572402411,991,1942,165.32
1983-09-16214250214248717,7102,228.21
1983-09-14202210201210130,9471,886.79
1983-09-13204205201201107,9561,805.93
1983-09-12210210200205217,9121,841.87
1983-09-0920921220820878,9681,868.82
1983-09-08207215207208187,9241,868.82
1983-09-07211215207207132,9461,859.84
1983-09-06219219208210105,9571,886.79
1983-09-05208222208212166,9321,904.76
1983-09-0321021420621086,9651,886.79
1983-09-02219220205205394,8401,841.87
1983-09-01230230215217311,8741,949.69
1983-08-312332472252281,937,2162,048.52
1983-08-30217230215230960,6112,066.49
1983-08-29216218208210527,7861,886.79
1983-08-27210210205206318,8711,850.85
1983-08-26206206195200249,8991,796.95
1983-08-25198211193207478,8061,859.84
1983-08-24188193188193119,9511,734.05
1983-08-2319019018818840,9831,689.13
1983-08-2219119218918970,9711,698.11
1983-08-2019019418818954,9781,698.11
1983-08-1919419418718787,9641,680.14
1983-08-1818719418618949,9801,698.11
1983-08-1718518818318450,9791,653.19
1983-08-1618518818518649,9801,671.16
1983-08-151861861851856,9971,662.17
1983-08-1218818918518555,9771,662.17
1983-08-1118819018818835,9851,689.13
1983-08-1018518818318831,9871,689.13
1983-08-09191191186186151,9391,671.16
1983-08-0819519519119189,9641,716.08
1983-08-06185195185194128,9481,743.04
1983-08-0519219218118293,9621,635.22
1983-08-04199199189193398,8391,734.05
1983-08-03200205196196780,6841,761.01
1983-08-02192200190198595,7591,778.98
1983-08-01186196185188440,8221,689.13
1983-07-30182182180181132,9461,626.24
1983-07-29178183177183163,9341,644.20
1983-07-28177180173173121,9511,554.36
1983-07-2716717716717740,9831,590.30
1983-07-2616817016716733,9861,500.45
1983-07-2516717016716827,9891,509.43
1983-07-2316716816716718,9921,500.45
1983-07-2216817016816824,9901,509.43
1983-07-2116816816716858,9761,509.43
1983-07-2017017216717228,9881,545.37
1983-07-1917217217017018,9921,527.40
1983-07-1817317317217324,9901,554.36
1983-07-1517017016717029,9881,527.40
1983-07-1417317516716723,9901,500.45
1983-07-1317517517317316,9931,554.36
1983-07-1217717717317736,9851,590.30
1983-07-1117817817617627,9891,581.31
1983-07-0917517517417518,9921,572.33
1983-07-0817117717117364,9741,554.36
1983-07-0717517717017020,9921,527.40
1983-07-0617017116817144,9821,536.39
1983-07-0517017016816922,9911,518.42
1983-07-0416817016716933,9861,518.42
1983-07-0116716716716719,9921,500.45
1983-06-3017017016716716,9931,500.45
1983-06-2916717016716740,9831,500.45
1983-06-2816616916616788,9641,500.45
1983-06-2716716916616729,9881,500.45
1983-06-251691691671676,9971,500.45
1983-06-2416916916616765,9731,500.45
1983-06-2316817016616627,9891,491.46
1983-06-2216817016716734,9861,500.45
1983-06-2117017016816940,9831,518.42
1983-06-2016617116617031,9871,527.40
1983-06-1716916916616632,9871,491.46
1983-06-1616916916816960,9751,518.42
1983-06-1516916916916913,9941,518.42
1983-06-1417017016816867,9721,509.43
1983-06-1317017117017023,9901,527.40
1983-06-1117017016816821,9911,509.43
1983-06-1017017016816926,9891,518.42
1983-06-0918018017117168,9721,536.39
1983-06-08186186176177181,9261,590.30
1983-06-07180189180186603,7561,671.16
1983-06-0617017016516658,9761,491.46
1983-06-0416416616416622,9911,491.46
1983-06-0316616916216396,9611,464.51
1983-06-0216617016616791,9631,500.45
1983-06-0117017316616631,9871,491.46
1983-05-3117217416617038,9841,527.40
1983-05-301711711711715,9981,536.39
1983-05-2816816816516569,9721,482.48
1983-05-2717517516716851,9791,509.43
1983-05-2617717717617711,9951,590.30
1983-05-2517818017617659,9761,581.31
1983-05-24183183177182272,8901,635.22
1983-05-23177184172184291,8821,653.19
1983-05-20165174163174170,9311,563.34
1983-05-1916116216016028,9881,437.56
1983-05-1816416416016049,9801,437.56
1983-05-1716516816316339,9841,464.51
1983-05-161641651641654,9981,482.48
1983-05-1316216316216339,9841,464.51
1983-05-1216416416116222,9911,455.53
1983-05-111611631611638,9961,464.51
1983-05-10162163160160110,9551,437.56
1983-05-0916116516016140,9831,446.54
1983-05-0717017016516533,9861,482.48
1983-05-0616416516216512,9951,482.48
1983-05-0417017016216339,9841,464.51
1983-05-0216816816516526,9891,482.48
1983-04-3017017016816827,9891,509.43
1983-04-28170172166170116,9531,527.40
1983-04-2717017016516540,9831,482.48
1983-04-2617017116516574,9701,482.48
1983-04-2516816916816933,9861,518.42
1983-04-231681681661668,9961,491.46
1983-04-2216317016217036,9851,527.40
1983-04-2116116216116281,9671,455.53
1983-04-2016216216116162,9751,446.54
1983-04-1916216516116154,9781,446.54
1983-04-1816616616216233,9861,455.53
1983-04-1516516516416426,9891,473.50
1983-04-1416416816216367,9721,464.51
1983-04-1317017016016051,9791,437.56
1983-04-1217217217217212,9951,545.37
1983-04-1117117216917217,9931,545.37
1983-04-0917217217117111,9951,536.39
1983-04-0817017217017137,9851,536.39
1983-04-0717517716817371,9711,554.36
1983-04-0616517716517784,9661,590.30
1983-04-0516216316216313,9941,464.51
1983-04-0416116116016056,9771,437.56
1983-04-0116116116016017,9931,437.56
1983-03-3116916916316350,9791,464.51
1983-03-3016717016516559,9761,482.48
1983-03-2916616616516618,9921,491.46
1983-03-2816016316016138,9841,446.54
1983-03-2615615715615747,9811,410.60
1983-03-25158160155157176,9281,410.60
1983-03-2415816015816033,9861,437.56
1983-03-2316016015815824,9901,419.59
1983-03-2216016015815858,9761,419.59
1983-03-1816016016016019,9921,437.56
1983-03-1716116116116116,9931,446.54
1983-03-1616216216216212,9951,455.53
1983-03-1516316516016271,9711,455.53
1983-03-1416216316216344,9821,464.51
1983-03-1216317016217093,9621,527.40
1983-03-1117417416016062,9751,437.56
1983-03-1016917616917193,9621,536.39
1983-03-09158161157161123,9501,446.54
1983-03-08160161155158102,9581,419.59
1983-03-0716516516016040,9831,437.56
1983-03-0516917016516536,9851,482.48
1983-03-0416816916516940,9831,518.42
1983-03-03176176163163104,9581,464.51
1983-03-02175179175175126,9491,572.33
1983-03-0117618017517571,9711,572.33
1983-02-28180180175176118,9521,581.31
1983-02-2618118117818045,9811,617.25
1983-02-25188188180180122,9501,617.25
1983-02-24188190177187113,9541,680.14
1983-02-2318018717718760,9751,680.14
1983-02-2217918217718226,9891,635.22
1983-02-2117817817717740,9831,590.30
1983-02-1818118117818035,9851,617.25
1983-02-1718818918518512,9951,662.17
1983-02-16180195180188213,9131,689.13
1983-02-1518118117717729,9881,590.30
1983-02-1417918017717950,9791,608.27
1983-02-1218418417717739,9841,590.30
1983-02-1017918517618545,9811,662.17
1983-02-0918218517917959,9761,608.27
1983-02-0818318918218551,9791,662.17
1983-02-0717618117618034,9861,617.25
1983-02-05188189175175115,9531,572.33
1983-02-0220020019219878,9681,778.98
1983-02-01204209200205139,9431,841.87
1983-01-31200215200209393,8411,877.81
1983-01-29192198192195118,9521,752.02
1983-01-2818218718218296,9611,635.22
1983-01-2718018317718084,9661,617.25
1983-01-2618518517617754,9781,590.30
1983-01-2518518518118139,9841,626.24
1983-01-2418518518018561,9751,662.17
1983-01-2220020019519562,9751,752.02
1983-01-21189200187200206,9161,796.95
1983-01-20184190183190117,9521,707.10
1983-01-1917017517017559,9761,572.33
1983-01-1817618017017036,9851,527.40
1983-01-1717817817617625,9891,581.31
1983-01-1417917917717772,9701,590.30
1983-01-1317718017617644,9821,581.31
1983-01-1218518517517552,9791,572.33
1983-01-1118918918518522,9911,662.17
1983-01-1018518518418435,9851,653.19
1983-01-0819019018418474,9701,653.19
1983-01-07180186178186137,9441,671.16
1983-01-06170180170180127,9481,617.25
1983-01-05172175162169160,9351,518.42
1983-01-0417117517017140,9831,536.39

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