9675 常磐興産(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	300	300	295	295	107,956	2,650.49
1984-12-27	303	305	299	299	59,976	2,686.43
1984-12-26	300	300	294	299	65,973	2,686.43
1984-12-25	306	310	293	300	71,971	2,695.42
1984-12-24	313	313	300	300	154,937	2,695.42
1984-12-22	315	315	308	308	102,958	2,767.30
1984-12-21	301	314	301	306	197,920	2,749.33
1984-12-20	291	298	290	298	67,972	2,677.45
1984-12-19	291	292	285	291	80,967	2,614.56
1984-12-18	292	293	290	290	105,957	2,605.57
1984-12-17	293	295	291	291	55,977	2,614.56
1984-12-15	295	301	293	293	87,964	2,632.52
1984-12-14	298	303	298	300	52,979	2,695.42
1984-12-13	300	310	295	300	96,961	2,695.42
1984-12-12	293	301	293	300	49,980	2,695.42
1984-12-11	290	297	290	292	109,955	2,623.54
1984-12-10	305	305	290	290	155,937	2,605.57
1984-12-07	307	307	301	305	172,930	2,740.34
1984-12-06	310	318	309	309	166,932	2,776.28
1984-12-05	316	321	309	309	198,919	2,776.28
1984-12-04	319	322	315	316	148,940	2,839.17
1984-12-03	335	335	321	324	153,938	2,911.05
1984-12-01	338	341	330	337	259,895	3,027.85
1984-11-30	342	349	335	336	747,697	3,018.87
1984-11-29	325	345	323	337	1,101,554	3,027.85
1984-11-28	326	329	320	323	594,759	2,902.07
1984-11-27	315	325	309	323	584,763	2,902.07
1984-11-26	306	309	301	305	93,962	2,740.34
1984-11-24	318	318	305	309	91,963	2,776.28
1984-11-22	317	323	312	317	406,835	2,848.16
1984-11-21	305	314	305	312	230,907	2,803.23
1984-11-20	301	314	301	305	166,932	2,740.34
1984-11-19	309	310	296	296	151,939	2,659.48
1984-11-17	299	310	295	310	71,971	2,785.27
1984-11-16	295	299	291	292	82,966	2,623.54
1984-11-15	301	305	291	298	148,940	2,677.45
1984-11-14	306	310	295	303	262,894	2,722.37
1984-11-13	325	326	308	310	548,778	2,785.27
1984-11-12	310	325	310	325	1,639,337	2,920.04
1984-11-09	308	309	295	300	345,860	2,695.42
1984-11-08	287	315	285	310	1,113,549	2,785.27
1984-11-07	276	285	276	285	155,937	2,560.65
1984-11-06	273	275	273	273	41,983	2,452.83
1984-11-05	273	275	273	275	31,987	2,470.80
1984-11-02	273	275	270	275	68,972	2,470.80
1984-11-01	278	278	273	273	25,989	2,452.83
1984-10-31	270	274	270	273	31,987	2,452.83
1984-10-30	272	275	270	271	46,981	2,434.86
1984-10-29	277	278	270	270	30,987	2,425.88
1984-10-27	275	280	275	277	31,987	2,488.77
1984-10-26	270	274	269	270	58,976	2,425.88
1984-10-25	270	274	269	269	65,973	2,416.89
1984-10-24	270	275	269	270	141,943	2,425.88
1984-10-23	274	275	272	272	59,976	2,443.85
1984-10-22	273	275	273	274	22,991	2,461.81
1984-10-20	278	278	273	274	79,968	2,461.81
1984-10-19	275	280	275	276	53,978	2,479.78
1984-10-18	270	275	270	274	86,965	2,461.81
1984-10-17	276	276	270	270	127,948	2,425.88
1984-10-16	275	280	275	275	62,975	2,470.80
1984-10-15	284	284	276	276	34,986	2,479.78
1984-10-12	280	285	278	280	126,949	2,515.72
1984-10-11	299	300	276	276	145,941	2,479.78
1984-10-09	295	304	291	294	459,814	2,641.51
1984-10-08	278	290	277	290	63,974	2,605.57
1984-10-06	276	280	275	275	61,975	2,470.80
1984-10-05	278	279	272	275	78,968	2,470.80
1984-10-04	269	274	269	273	44,982	2,452.83
1984-10-03	268	270	265	265	150,939	2,380.95
1984-10-02	270	271	268	269	95,961	2,416.89
1984-10-01	276	280	271	271	184,925	2,434.86
1984-09-29	279	281	276	276	72,970	2,479.78
1984-09-28	279	285	278	280	57,977	2,515.72
1984-09-27	286	290	280	280	41,983	2,515.72
1984-09-26	285	290	280	286	56,977	2,569.63
1984-09-25	286	286	276	276	194,921	2,479.78
1984-09-22	292	292	286	286	65,973	2,569.63
1984-09-21	295	295	290	291	148,940	2,614.56
1984-09-20	298	298	292	292	108,956	2,623.54
1984-09-19	291	300	290	299	86,965	2,686.43
1984-09-18	299	299	286	286	172,930	2,569.63
1984-09-17	304	304	299	300	99,960	2,695.42
1984-09-14	307	307	295	299	247,900	2,686.43
1984-09-13	295	310	295	304	473,808	2,731.36
1984-09-12	290	296	288	294	199,919	2,641.51
1984-09-11	290	296	288	295	124,949	2,650.49
1984-09-10	289	290	285	287	79,968	2,578.62
1984-09-07	283	294	283	285	98,960	2,560.65
1984-09-06	290	294	281	284	117,952	2,551.66
1984-09-05	309	309	295	295	268,891	2,650.49
1984-09-04	312	319	300	305	1,093,557	2,740.34
1984-09-03	290	312	289	305	913,630	2,740.34
1984-09-01	283	285	275	285	45,981	2,560.65
1984-08-31	271	278	270	278	108,956	2,497.75
1984-08-30	280	280	266	266	118,952	2,389.94
1984-08-29	279	283	276	278	82,966	2,497.75
1984-08-28	282	282	276	277	61,975	2,488.77
1984-08-27	287	289	283	283	92,962	2,542.68
1984-08-25	290	290	285	285	49,980	2,560.65
1984-08-24	298	308	294	298	392,841	2,677.45
1984-08-23	285	295	283	295	131,947	2,650.49
1984-08-22	285	289	284	286	154,937	2,569.63
1984-08-21	295	297	275	275	258,895	2,470.80
1984-08-20	277	295	275	290	404,836	2,605.57
1984-08-18	269	275	268	272	131,947	2,443.85
1984-08-17	265	270	261	269	114,953	2,416.89
1984-08-16	270	270	260	260	76,969	2,336.03
1984-08-15	257	260	255	260	82,966	2,336.03
1984-08-14	260	260	257	257	44,982	2,309.07
1984-08-13	265	269	255	255	68,972	2,291.11
1984-08-10	279	279	265	265	105,957	2,380.95
1984-08-09	274	277	272	274	126,949	2,461.81
1984-08-08	274	285	272	277	167,932	2,488.77
1984-08-07	260	272	259	271	77,968	2,434.86
1984-08-06	256	258	256	258	29,988	2,318.06
1984-08-04	255	256	255	255	70,971	2,291.11
1984-08-03	253	255	252	255	120,951	2,291.11
1984-08-02	253	256	253	255	55,977	2,291.11
1984-08-01	256	260	252	252	86,965	2,264.15
1984-07-31	256	260	250	251	99,960	2,255.17
1984-07-30	268	270	256	256	92,962	2,300.09
1984-07-28	269	270	255	258	79,968	2,318.06
1984-07-27	263	270	260	265	247,900	2,380.95
1984-07-26	268	270	260	260	117,952	2,336.03
1984-07-25	270	275	265	275	83,966	2,470.80
1984-07-24	260	265	257	265	135,945	2,380.95
1984-07-23	275	276	255	260	254,897	2,336.03
1984-07-21	265	273	265	270	63,974	2,425.88
1984-07-20	275	275	260	260	371,850	2,336.03
1984-07-19	285	285	271	279	189,923	2,506.74
1984-07-18	303	303	280	285	465,811	2,560.65
1984-07-17	306	312	300	300	313,873	2,695.42
1984-07-16	310	320	303	304	678,725	2,731.36
1984-07-13	325	327	305	305	1,328,462	2,740.34
1984-07-12	309	320	301	319	1,404,432	2,866.13
1984-07-11	300	319	300	310	1,637,337	2,785.27
1984-07-10	296	296	287	287	269,891	2,578.62
1984-07-09	286	298	286	297	451,817	2,668.46
1984-07-07	296	296	285	285	771,688	2,560.65
1984-07-06	266	291	263	291	473,808	2,614.56
1984-07-05	264	270	260	266	231,906	2,389.94
1984-07-04	242	245	240	240	53,978	2,156.33
1984-07-03	240	245	239	245	115,953	2,201.26
1984-07-02	245	245	240	241	57,977	2,165.32
1984-06-30	241	243	240	240	38,984	2,156.33
1984-06-29	245	245	243	243	31,987	2,183.29
1984-06-28	243	250	242	243	67,972	2,183.29
1984-06-27	244	244	241	242	27,989	2,174.30
1984-06-26	247	247	245	245	32,987	2,201.26
1984-06-25	249	249	245	249	30,987	2,237.20
1984-06-23	248	248	248	248	10,996	2,228.21
1984-06-22	253	253	247	248	36,985	2,228.21
1984-06-21	246	253	246	246	27,989	2,210.24
1984-06-20	245	245	244	245	24,990	2,201.26
1984-06-19	244	250	242	245	58,976	2,201.26
1984-06-18	242	243	242	242	13,994	2,174.30
1984-06-16	246	246	241	242	17,993	2,174.30
1984-06-15	250	250	241	241	43,982	2,165.32
1984-06-14	253	254	250	250	16,993	2,246.18
1984-06-13	245	254	245	254	31,987	2,282.12
1984-06-12	244	244	243	243	18,992	2,183.29
1984-06-11	242	244	242	243	24,990	2,183.29
1984-06-08	240	245	238	240	91,963	2,156.33
1984-06-07	240	241	240	240	52,979	2,156.33
1984-06-06	238	240	238	240	23,990	2,156.33
1984-06-05	240	240	238	238	23,990	2,138.36
1984-06-04	240	241	239	239	55,977	2,147.35
1984-06-02	240	242	240	240	64,974	2,156.33
1984-06-01	241	242	241	241	47,981	2,165.32
1984-05-31	242	242	241	241	26,989	2,165.32
1984-05-30	241	242	240	241	24,990	2,165.32
1984-05-29	241	241	240	240	62,975	2,156.33
1984-05-28	243	243	241	241	72,970	2,165.32
1984-05-26	241	245	241	243	37,985	2,183.29
1984-05-25	245	245	242	242	20,992	2,174.30
1984-05-24	245	245	240	241	134,945	2,165.32
1984-05-23	245	250	245	245	61,975	2,201.26
1984-05-22	245	249	245	249	52,979	2,237.20
1984-05-21	252	252	245	250	74,970	2,246.18
1984-05-19	251	252	250	252	75,969	2,264.15
1984-05-18	253	253	251	251	76,969	2,255.17
1984-05-17	253	257	253	253	63,974	2,273.14
1984-05-16	251	255	251	252	85,965	2,264.15
1984-05-15	250	258	250	251	58,976	2,255.17
1984-05-14	260	263	255	255	73,970	2,291.11
1984-05-11	260	265	260	261	62,975	2,345.01
1984-05-10	265	265	260	260	78,968	2,336.03
1984-05-09	267	269	265	268	47,981	2,407.91
1984-05-08	267	269	267	267	26,989	2,398.92
1984-05-07	267	267	267	267	24,990	2,398.92
1984-05-04	267	275	265	265	28,988	2,380.95
1984-05-02	265	270	265	270	60,975	2,425.88
1984-05-01	269	275	267	270	61,975	2,425.88
1984-04-28	266	266	266	266	56,977	2,389.94
1984-04-27	266	270	262	266	27,989	2,389.94
1984-04-26	265	265	261	261	48,980	2,345.01
1984-04-25	265	270	260	261	29,988	2,345.01
1984-04-24	270	270	260	260	93,962	2,336.03
1984-04-23	270	275	268	268	14,994	2,407.91
1984-04-21	280	280	268	268	57,977	2,407.91
1984-04-20	265	275	262	275	78,968	2,470.80
1984-04-19	270	270	268	268	76,969	2,407.91
1984-04-18	275	275	273	273	51,979	2,452.83
1984-04-17	276	276	275	275	14,994	2,470.80
1984-04-16	276	280	271	271	35,985	2,434.86
1984-04-13	272	282	271	275	87,964	2,470.80
1984-04-12	275	275	270	273	90,963	2,452.83
1984-04-11	285	285	275	275	141,943	2,470.80
1984-04-10	290	295	282	285	102,958	2,560.65
1984-04-09	281	290	281	290	97,960	2,605.57
1984-04-07	275	283	275	280	70,971	2,515.72
1984-04-06	291	292	285	285	125,949	2,560.65
1984-04-05	305	305	285	285	149,939	2,560.65
1984-04-04	314	320	305	306	709,713	2,749.33
1984-04-03	325	330	305	305	957,612	2,740.34
1984-04-02	290	305	289	305	638,741	2,740.34
1984-03-31	287	290	285	288	133,946	2,587.60
1984-03-30	278	288	275	285	245,900	2,560.65
1984-03-29	265	270	265	268	95,961	2,407.91
1984-03-28	269	269	260	260	123,950	2,336.03
1984-03-27	262	270	257	270	153,938	2,425.88
1984-03-26	265	275	265	265	238,903	2,380.95
1984-03-24	300	300	285	285	565,771	2,560.65
1984-03-23	268	290	268	290	579,765	2,605.57
1984-03-22	259	267	259	267	175,929	2,398.92
1984-03-21	248	254	247	254	54,978	2,282.12
1984-03-19	247	250	245	245	104,958	2,201.26
1984-03-16	250	250	247	247	61,975	2,219.23
1984-03-15	253	255	248	249	100,959	2,237.20
1984-03-14	251	252	250	252	64,974	2,264.15
1984-03-13	250	252	246	248	101,959	2,228.21
1984-03-12	245	250	245	245	101,959	2,201.26
1984-03-09	258	258	246	250	103,958	2,246.18
1984-03-08	265	265	260	260	241,902	2,336.03
1984-03-07	262	269	260	265	415,832	2,380.95
1984-03-06	247	257	246	257	180,927	2,309.07
1984-03-05	245	245	244	244	38,984	2,192.27
1984-03-03	243	245	243	243	43,982	2,183.29
1984-03-02	245	245	243	243	31,987	2,183.29
1984-03-01	240	240	240	240	96,961	2,156.33
1984-02-29	261	267	255	255	93,962	2,291.11
1984-02-28	245	260	245	259	124,949	2,327.04
1984-02-27	241	245	241	243	47,981	2,183.29
1984-02-25	245	246	243	246	27,989	2,210.24
1984-02-24	247	250	244	250	82,966	2,246.18
1984-02-23	250	250	247	248	33,986	2,228.21
1984-02-22	248	255	247	255	31,987	2,291.11
1984-02-21	247	247	246	247	35,985	2,219.23
1984-02-20	250	250	247	247	66,973	2,219.23
1984-02-18	246	251	246	247	71,971	2,219.23
1984-02-17	246	250	246	246	98,960	2,210.24
1984-02-16	246	247	246	247	50,979	2,219.23
1984-02-15	255	255	246	246	40,983	2,210.24
1984-02-14	256	256	245	250	137,944	2,246.18
1984-02-13	257	257	250	255	82,966	2,291.11
1984-02-10	255	259	251	256	93,962	2,300.09
1984-02-09	254	258	251	251	59,976	2,255.17
1984-02-08	254	260	252	252	67,972	2,264.15
1984-02-07	260	260	253	253	51,979	2,273.14
1984-02-06	259	261	257	260	58,976	2,336.03
1984-02-04	254	256	254	254	30,987	2,282.12
1984-02-03	267	267	255	255	118,952	2,291.11
1984-02-02	259	270	255	262	203,917	2,354
1984-02-01	260	260	255	257	60,975	2,309.07
1984-01-31	268	270	259	260	145,941	2,336.03
1984-01-30	263	264	260	263	77,968	2,362.98
1984-01-28	261	262	260	262	51,979	2,354
1984-01-27	268	273	265	266	83,966	2,389.94
1984-01-26	274	274	266	268	184,925	2,407.91
1984-01-25	288	292	276	276	334,864	2,479.78
1984-01-24	279	290	277	288	715,710	2,587.60
1984-01-23	265	277	265	275	197,920	2,470.80
1984-01-21	269	270	260	265	76,969	2,380.95
1984-01-20	275	277	265	271	178,928	2,434.86
1984-01-19	259	270	258	269	223,909	2,416.89
1984-01-18	253	258	252	258	98,960	2,318.06
1984-01-17	250	260	250	254	59,976	2,282.12
1984-01-13	250	250	245	247	156,936	2,219.23
1984-01-11	264	264	254	261	72,970	2,345.01
1984-01-10	260	261	255	261	117,952	2,345.01
1984-01-09	250	260	250	254	72,970	2,282.12
1984-01-07	244	248	244	245	112,954	2,201.26
1984-01-06	244	244	244	244	113,954	2,192.27
1984-01-05	256	261	256	258	96,961	2,318.06
1984-01-04	261	261	261	261	10,996	2,345.01

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