9675 常磐興産(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	520	530	520	525	15,000	5,000
1986-12-26	530	530	520	520	12,000	4,952.38
1986-12-25	511	530	511	530	9,000	5,047.62
1986-12-24	518	518	502	502	28,000	4,780.95
1986-12-23	520	538	515	538	69,000	5,123.81
1986-12-22	519	520	515	515	20,000	4,904.76
1986-12-19	519	519	518	519	5,000	4,942.86
1986-12-18	526	526	512	512	22,000	4,876.19
1986-12-17	525	525	510	512	48,000	4,876.19
1986-12-16	515	516	515	515	23,000	4,904.76
1986-12-15	515	521	515	521	21,000	4,961.90
1986-12-12	530	530	525	525	35,000	5,000
1986-12-11	531	537	530	532	21,000	5,066.67
1986-12-10	529	537	520	536	68,000	5,104.76
1986-12-09	533	533	510	518	82,000	4,933.33
1986-12-08	531	531	520	525	37,000	5,000
1986-12-06	537	537	521	521	9,000	4,961.90
1986-12-05	524	538	517	537	57,000	5,114.29
1986-12-04	515	525	500	501	71,000	4,771.43
1986-12-03	530	530	515	526	27,000	5,009.52
1986-12-02	508	530	508	530	57,000	5,047.62
1986-12-01	525	530	515	527	39,000	5,019.05
1986-11-29	520	525	518	524	44,000	4,990.48
1986-11-28	526	526	515	515	111,000	4,904.76
1986-11-27	480	527	480	527	89,000	5,019.05
1986-11-26	485	490	485	489	44,000	4,657.14
1986-11-25	495	495	490	490	21,000	4,666.67
1986-11-22	495	500	495	495	7,000	4,714.29
1986-11-21	490	497	490	490	16,000	4,666.67
1986-11-20	491	500	491	495	55,000	4,714.29
1986-11-19	490	520	490	500	39,000	4,761.90
1986-11-18	500	500	490	500	10,000	4,761.90
1986-11-17	485	500	484	500	58,000	4,761.90
1986-11-14	500	500	500	500	43,000	4,761.90
1986-11-13	500	510	490	510	27,000	4,857.14
1986-11-12	510	510	510	510	19,000	4,857.14
1986-11-11	529	533	529	533	12,000	5,076.19
1986-11-10	530	530	529	529	44,000	5,038.10
1986-11-07	529	530	520	530	16,000	5,047.62
1986-11-06	499	531	499	530	40,000	5,047.62
1986-11-05	494	500	494	499	17,000	4,752.38
1986-11-04	510	510	499	499	7,000	4,752.38
1986-11-01	510	510	500	500	160,000	4,761.90
1986-10-31	494	510	494	510	18,000	4,857.14
1986-10-30	504	504	490	500	13,000	4,761.90
1986-10-29	466	500	466	500	16,000	4,761.90
1986-10-28	465	465	465	465	3,000	4,428.57
1986-10-27	465	465	465	465	26,000	4,428.57
1986-10-25	484	490	480	480	8,000	4,571.43
1986-10-24	493	495	493	493	25,000	4,695.24
1986-10-23	465	500	465	500	83,000	4,761.90
1986-10-22	470	470	459	459	33,000	4,371.43
1986-10-21	470	470	470	470	3,000	4,476.19
1986-10-20	480	485	480	480	47,000	4,571.43
1986-10-17	480	491	480	490	39,000	4,666.67
1986-10-16	483	483	480	480	3,000	4,571.43
1986-10-15	496	496	490	490	26,000	4,666.67
1986-10-14	490	500	485	500	34,000	4,761.90
1986-10-13	499	500	480	480	20,000	4,571.43
1986-10-09	500	510	500	510	8,000	4,857.14
1986-10-08	500	500	485	500	25,000	4,761.90
1986-10-07	503	503	503	503	3,000	4,790.48
1986-10-06	511	511	500	509	5,000	4,847.62
1986-10-04	511	511	510	510	4,000	4,857.14
1986-10-03	510	510	510	510	7,000	4,857.14
1986-10-02	490	525	490	525	32,000	5,000
1986-10-01	525	525	520	520	13,000	4,952.38
1986-09-30	540	547	534	545	43,000	5,190.48
1986-09-29	500	550	500	550	39,000	5,238.10
1986-09-27	520	520	499	500	17,000	4,761.90
1986-09-26	509	520	505	520	35,000	4,952.38
1986-09-25	520	525	509	509	45,000	4,847.62
1986-09-24	521	530	521	525	5,000	5,000
1986-09-22	550	550	520	520	32,000	4,952.38
1986-09-19	540	558	530	530	85,000	5,047.62
1986-09-18	549	550	530	530	29,000	5,047.62
1986-09-17	524	557	524	557	36,000	5,304.76
1986-09-16	527	530	520	530	11,000	5,047.62
1986-09-12	530	533	530	533	19,000	5,076.19
1986-09-11	526	532	526	530	20,000	5,047.62
1986-09-10	512	522	511	520	31,000	4,952.38
1986-09-09	530	530	510	510	117,000	4,857.14
1986-09-08	541	542	531	540	27,000	5,142.86
1986-09-05	575	580	568	568	14,000	5,409.52
1986-09-04	580	585	575	575	19,000	5,476.19
1986-09-03	582	585	580	580	22,000	5,523.81
1986-09-02	585	590	583	590	25,000	5,619.05
1986-09-01	605	605	582	585	33,000	5,571.43
1986-08-30	585	600	585	595	17,000	5,666.67
1986-08-29	595	595	581	581	19,000	5,533.33
1986-08-28	595	604	585	585	23,000	5,571.43
1986-08-27	600	600	595	600	30,000	5,714.29
1986-08-26	594	600	580	580	309,875	5,211.14
1986-08-25	600	610	584	584	106,957	5,247.08
1986-08-23	619	621	610	615	27,989	5,525.61
1986-08-22	610	640	605	640	60,975	5,750.22
1986-08-21	620	620	600	601	152,938	5,399.82
1986-08-20	641	660	640	640	27,989	5,750.22
1986-08-19	660	660	641	650	54,978	5,840.07
1986-08-18	660	670	660	660	45,981	5,929.92
1986-08-15	650	675	645	665	92,962	5,974.84
1986-08-14	651	660	642	646	64,974	5,804.13
1986-08-13	660	670	651	651	64,974	5,849.06
1986-08-12	670	670	660	660	59,976	5,929.92
1986-08-11	660	675	660	660	49,980	5,929.92
1986-08-08	670	680	670	670	25,989	6,019.77
1986-08-07	665	678	663	665	37,985	5,974.84
1986-08-06	678	678	660	661	35,985	5,938.90
1986-08-05	679	680	670	680	81,967	6,109.61
1986-08-04	671	680	671	680	7,997	6,109.61
1986-08-02	685	685	670	670	51,979	6,019.77
1986-08-01	696	696	680	680	106,957	6,109.61
1986-07-31	682	690	682	686	45,981	6,163.52
1986-07-30	695	695	680	682	43,982	6,127.58
1986-07-29	684	698	680	680	91,963	6,109.61
1986-07-28	688	700	685	687	31,987	6,172.51
1986-07-26	683	684	683	684	5,998	6,145.55
1986-07-25	690	698	680	680	58,976	6,109.61
1986-07-24	675	700	675	686	89,964	6,163.52
1986-07-23	660	680	660	675	115,953	6,064.69
1986-07-22	680	680	670	670	33,986	6,019.77
1986-07-21	700	700	670	680	66,973	6,109.61
1986-07-19	696	699	695	699	26,989	6,280.32
1986-07-18	699	700	687	689	52,979	6,190.48
1986-07-17	681	700	681	700	23,990	6,289.31
1986-07-16	680	700	680	680	96,961	6,109.61
1986-07-15	685	700	682	700	107,956	6,289.31
1986-07-14	676	685	663	665	107,956	5,974.84
1986-07-11	680	685	675	685	95,961	6,154.54
1986-07-10	685	686	680	685	67,972	6,154.54
1986-07-09	701	709	688	695	184,925	6,244.38
1986-07-08	710	710	701	701	94,962	6,298.29
1986-07-07	721	729	715	727	94,962	6,531.90
1986-07-05	729	729	710	711	43,982	6,388.14
1986-07-04	749	750	731	739	161,934	6,639.71
1986-07-03	720	750	705	750	250,898	6,738.54
1986-07-02	753	753	725	730	466,811	6,558.85
1986-07-01	720	758	705	753	800,676	6,765.50
1986-06-30	700	720	695	700	119,951	6,289.31
1986-06-28	698	698	688	697	56,977	6,262.35
1986-06-27	686	695	686	688	103,958	6,181.49
1986-06-26	705	705	688	688	105,957	6,181.49
1986-06-25	697	705	688	704	159,935	6,325.25
1986-06-24	688	700	688	688	110,955	6,181.49
1986-06-23	680	681	671	680	64,974	6,109.61
1986-06-21	700	700	682	683	45,981	6,136.57
1986-06-20	700	705	687	687	81,967	6,172.51
1986-06-19	690	705	680	690	65,973	6,199.46
1986-06-18	672	684	661	680	108,956	6,109.61
1986-06-17	680	685	670	680	123,950	6,109.61
1986-06-16	710	710	700	700	131,947	6,289.31
1986-06-13	710	715	698	700	197,920	6,289.31
1986-06-12	713	730	711	724	600,757	6,504.94
1986-06-11	710	723	700	703	671,728	6,316.26
1986-06-10	654	690	654	683	315,872	6,136.57
1986-06-09	647	650	647	649	45,981	5,831.09
1986-06-07	642	650	638	638	177,928	5,732.26
1986-06-06	641	650	636	640	91,963	5,750.22
1986-06-05	640	644	639	640	115,953	5,750.22
1986-06-04	660	664	640	645	156,936	5,795.15
1986-06-03	675	675	655	660	60,975	5,929.92
1986-06-02	635	670	633	670	64,974	6,019.77
1986-05-31	637	650	636	650	28,988	5,840.07
1986-05-30	659	660	635	635	75,969	5,705.30
1986-05-29	654	661	650	659	76,969	5,920.93
1986-05-28	634	670	634	655	142,942	5,885
1986-05-27	639	639	626	634	100,959	5,696.32
1986-05-26	656	659	635	639	90,963	5,741.24
1986-05-24	650	660	650	655	139,943	5,885
1986-05-23	652	660	651	655	103,958	5,885
1986-05-22	651	665	651	659	84,966	5,920.93
1986-05-21	665	665	651	651	77,968	5,849.06
1986-05-20	670	670	655	660	27,989	5,929.92
1986-05-19	651	670	650	659	62,975	5,920.93
1986-05-17	665	665	650	651	65,973	5,849.06
1986-05-16	689	689	665	685	113,954	6,154.54
1986-05-15	669	686	665	686	34,986	6,163.52
1986-05-14	699	700	675	679	236,904	6,100.63
1986-05-13	675	693	670	690	287,883	6,199.46
1986-05-12	661	685	660	666	87,964	5,983.83
1986-05-09	667	675	661	661	94,962	5,938.90
1986-05-08	670	675	660	660	73,970	5,929.92
1986-05-07	675	700	660	660	358,855	5,929.92
1986-05-06	690	700	650	678	157,936	6,091.64
1986-05-02	649	735	645	680	1,336,459	6,109.61
1986-05-01	580	675	576	675	567,770	6,064.69
1986-04-30	581	581	575	575	46,981	5,166.22
1986-04-28	575	585	575	575	29,988	5,166.22
1986-04-26	586	590	567	575	77,968	5,166.22
1986-04-25	591	595	576	576	173,930	5,175.20
1986-04-24	597	599	586	586	149,939	5,265.05
1986-04-23	595	600	590	597	175,929	5,363.88
1986-04-22	595	595	586	586	91,963	5,265.05
1986-04-21	600	605	584	599	153,938	5,381.85
1986-04-19	600	605	590	605	182,926	5,435.76
1986-04-18	585	600	585	600	237,904	5,390.84
1986-04-17	581	600	575	585	79,968	5,256.06
1986-04-16	610	610	595	601	288,883	5,399.82
1986-04-15	578	603	575	603	383,845	5,417.79
1986-04-14	590	590	565	575	173,930	5,166.22
1986-04-11	554	560	546	555	35,985	4,986.52
1986-04-10	560	564	552	552	62,975	4,959.57
1986-04-09	561	564	550	564	90,963	5,067.39
1986-04-08	566	566	558	558	67,972	5,013.48
1986-04-07	565	571	551	556	72,970	4,995.51
1986-04-05	560	561	550	550	32,987	4,941.60
1986-04-04	568	568	562	562	27,989	5,049.42
1986-04-03	560	565	550	565	69,972	5,076.37
1986-04-02	560	565	560	560	31,987	5,031.45
1986-04-01	580	582	550	582	94,962	5,229.11
1986-03-31	592	598	580	582	77,968	5,229.11
1986-03-29	575	590	575	589	53,978	5,292
1986-03-28	579	579	570	575	35,985	5,166.22
1986-03-27	588	594	570	570	62,975	5,121.29
1986-03-26	570	590	570	576	91,963	5,175.20
1986-03-25	610	615	590	590	340,862	5,300.99
1986-03-24	601	605	596	600	506,795	5,390.84
1986-03-22	585	606	585	600	369,850	5,390.84
1986-03-20	540	565	535	565	79,968	5,076.37
1986-03-19	554	559	531	540	72,970	4,851.75
1986-03-18	564	564	550	554	101,959	4,977.54
1986-03-17	566	567	556	557	74,970	5,004.49
1986-03-15	568	568	556	556	70,971	4,995.51
1986-03-14	565	569	561	568	89,964	5,103.32
1986-03-13	566	570	562	562	123,950	5,049.42
1986-03-12	569	575	565	565	95,961	5,076.37
1986-03-11	575	580	561	570	88,964	5,121.29
1986-03-10	563	570	560	570	87,964	5,121.29
1986-03-07	560	570	558	558	111,955	5,013.48
1986-03-06	556	570	556	560	106,957	5,031.45
1986-03-05	570	580	555	556	115,953	4,995.51
1986-03-04	570	576	563	568	134,945	5,103.32
1986-03-03	580	585	550	550	188,924	4,941.60
1986-03-01	595	608	585	585	568,770	5,256.06
1986-02-28	590	595	572	593	739,701	5,327.94
1986-02-27	545	590	545	590	492,801	5,300.99
1986-02-26	540	545	531	532	215,913	4,779.87
1986-02-25	530	530	527	530	145,941	4,761.90
1986-02-24	540	545	530	540	100,959	4,851.75
1986-02-22	544	544	527	527	40,983	4,734.95
1986-02-21	526	545	525	545	87,964	4,896.68
1986-02-20	550	550	545	549	400,838	4,932.61
1986-02-19	550	552	530	541	231,906	4,860.74
1986-02-18	542	555	530	550	841,659	4,941.60
1986-02-17	500	525	495	522	153,938	4,690.03
1986-02-15	502	510	495	495	43,982	4,447.44
1986-02-14	510	510	500	501	55,977	4,501.35
1986-02-13	495	505	490	490	41,983	4,402.52
1986-02-12	495	505	485	490	36,985	4,402.52
1986-02-10	490	510	489	489	66,973	4,393.53
1986-02-07	501	510	500	500	30,987	4,492.36
1986-02-06	510	510	495	499	60,975	4,483.38
1986-02-05	487	515	487	515	40,983	4,627.13
1986-02-04	487	495	484	486	14,994	4,366.58
1986-02-03	482	485	477	477	44,982	4,285.71
1986-02-01	476	483	476	477	51,979	4,285.71
1986-01-31	500	504	488	490	44,982	4,402.52
1986-01-30	473	497	473	497	12,995	4,465.41
1986-01-29	473	473	470	472	42,983	4,240.79
1986-01-28	481	481	472	472	37,985	4,240.79
1986-01-27	478	478	478	478	15,994	4,294.70
1986-01-25	473	477	472	477	35,985	4,285.71
1986-01-24	473	475	472	473	25,989	4,249.78
1986-01-23	472	480	472	476	61,975	4,276.73
1986-01-22	483	485	473	473	91,963	4,249.78
1986-01-21	493	497	483	483	46,981	4,339.62
1986-01-20	491	497	490	495	28,988	4,447.44
1986-01-18	494	498	494	494	31,987	4,438.45
1986-01-17	493	495	491	495	64,974	4,447.44
1986-01-16	510	518	503	503	63,974	4,519.32
1986-01-14	521	524	515	515	74,970	4,627.13
1986-01-13	527	527	514	515	78,968	4,627.13
1986-01-10	528	529	520	525	140,943	4,716.98
1986-01-09	513	525	513	525	111,955	4,716.98
1986-01-08	528	529	515	516	381,845	4,636.12
1986-01-07	520	525	515	519	576,767	4,663.07
1986-01-06	490	508	490	508	72,970	4,564.24
1986-01-04	507	508	500	500	19,992	4,492.36

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12月
日	月	火	水	木	金	土
« 11月29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