9675 常磐興産(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 700 | 720 | 700 | 720 | 51,000 | 7,200 |
| 1991-12-27 | 695 | 705 | 695 | 700 | 29,000 | 7,000 |
| 1991-12-26 | 700 | 700 | 693 | 693 | 32,000 | 6,930 |
| 1991-12-25 | 692 | 700 | 690 | 700 | 26,000 | 7,000 |
| 1991-12-24 | 701 | 701 | 690 | 692 | 47,000 | 6,920 |
| 1991-12-20 | 715 | 715 | 680 | 680 | 44,000 | 6,800 |
| 1991-12-19 | 732 | 742 | 722 | 722 | 29,000 | 7,220 |
| 1991-12-18 | 730 | 730 | 721 | 722 | 12,000 | 7,220 |
| 1991-12-17 | 748 | 748 | 730 | 730 | 14,000 | 7,300 |
| 1991-12-16 | 758 | 758 | 748 | 748 | 11,000 | 7,480 |
| 1991-12-13 | 727 | 758 | 721 | 748 | 21,000 | 7,480 |
| 1991-12-12 | 703 | 720 | 703 | 720 | 27,000 | 7,200 |
| 1991-12-11 | 725 | 725 | 700 | 703 | 72,000 | 7,030 |
| 1991-12-10 | 724 | 725 | 724 | 725 | 9,000 | 7,250 |
| 1991-12-09 | 743 | 743 | 720 | 722 | 9,000 | 7,220 |
| 1991-12-06 | 741 | 743 | 741 | 743 | 4,000 | 7,430 |
| 1991-12-05 | 755 | 755 | 745 | 745 | 9,000 | 7,450 |
| 1991-12-04 | 731 | 755 | 731 | 755 | 7,000 | 7,550 |
| 1991-12-03 | 722 | 732 | 720 | 731 | 11,000 | 7,310 |
| 1991-12-02 | 755 | 755 | 720 | 720 | 23,000 | 7,200 |
| 1991-11-29 | 751 | 752 | 745 | 745 | 24,000 | 7,450 |
| 1991-11-28 | 755 | 755 | 750 | 751 | 23,000 | 7,510 |
| 1991-11-27 | 760 | 760 | 760 | 760 | 22,000 | 7,600 |
| 1991-11-26 | 750 | 751 | 750 | 750 | 15,000 | 7,500 |
| 1991-11-25 | 765 | 765 | 750 | 751 | 20,000 | 7,510 |
| 1991-11-22 | 776 | 776 | 775 | 775 | 21,000 | 7,750 |
| 1991-11-21 | 780 | 781 | 780 | 780 | 6,000 | 7,800 |
| 1991-11-20 | 785 | 785 | 780 | 780 | 19,000 | 7,800 |
| 1991-11-19 | 780 | 785 | 780 | 785 | 12,000 | 7,850 |
| 1991-11-18 | 770 | 770 | 770 | 770 | 53,000 | 7,700 |
| 1991-11-15 | 801 | 801 | 800 | 800 | 40,000 | 8,000 |
| 1991-11-14 | 803 | 803 | 800 | 800 | 20,000 | 8,000 |
| 1991-11-13 | 811 | 820 | 803 | 803 | 59,000 | 8,030 |
| 1991-11-12 | 810 | 820 | 810 | 810 | 38,000 | 8,100 |
| 1991-11-11 | 820 | 820 | 815 | 816 | 26,000 | 8,160 |
| 1991-11-08 | 836 | 838 | 835 | 835 | 60,000 | 8,350 |
| 1991-11-07 | 850 | 851 | 840 | 850 | 50,000 | 8,500 |
| 1991-11-06 | 856 | 860 | 856 | 856 | 33,000 | 8,560 |
| 1991-11-05 | 869 | 870 | 866 | 866 | 51,000 | 8,660 |
| 1991-11-01 | 855 | 869 | 853 | 869 | 122,000 | 8,690 |
| 1991-10-31 | 857 | 858 | 850 | 853 | 173,000 | 8,530 |
| 1991-10-30 | 852 | 858 | 852 | 858 | 14,000 | 8,580 |
| 1991-10-29 | 850 | 859 | 850 | 859 | 41,000 | 8,590 |
| 1991-10-28 | 852 | 859 | 846 | 850 | 79,000 | 8,500 |
| 1991-10-25 | 840 | 850 | 840 | 846 | 49,000 | 8,460 |
| 1991-10-24 | 859 | 859 | 845 | 846 | 93,000 | 8,460 |
| 1991-10-23 | 821 | 860 | 821 | 860 | 141,000 | 8,600 |
| 1991-10-22 | 830 | 830 | 821 | 830 | 34,000 | 8,300 |
| 1991-10-21 | 810 | 820 | 805 | 820 | 39,000 | 8,200 |
| 1991-10-18 | 820 | 835 | 820 | 835 | 29,000 | 8,350 |
| 1991-10-17 | 801 | 835 | 801 | 835 | 37,000 | 8,350 |
| 1991-10-16 | 810 | 820 | 800 | 810 | 66,000 | 8,100 |
| 1991-10-15 | 810 | 810 | 797 | 801 | 131,000 | 8,010 |
| 1991-10-14 | 820 | 830 | 820 | 820 | 53,000 | 8,200 |
| 1991-10-11 | 853 | 854 | 827 | 830 | 48,000 | 8,300 |
| 1991-10-09 | 876 | 876 | 854 | 854 | 78,000 | 8,540 |
| 1991-10-08 | 880 | 890 | 876 | 876 | 77,000 | 8,760 |
| 1991-10-07 | 882 | 885 | 861 | 882 | 129,000 | 8,820 |
| 1991-10-04 | 881 | 882 | 871 | 872 | 152,000 | 8,720 |
| 1991-10-03 | 896 | 899 | 881 | 887 | 203,000 | 8,870 |
| 1991-10-02 | 859 | 910 | 859 | 899 | 615,000 | 8,990 |
| 1991-10-01 | 838 | 868 | 830 | 856 | 610,000 | 8,560 |
| 1991-09-30 | 780 | 820 | 780 | 818 | 1,003,000 | 8,180 |
| 1991-09-27 | 760 | 770 | 755 | 765 | 52,000 | 7,650 |
| 1991-09-26 | 750 | 750 | 735 | 735 | 109,000 | 7,350 |
| 1991-09-25 | 731 | 737 | 731 | 735 | 68,000 | 7,350 |
| 1991-09-24 | 735 | 740 | 728 | 730 | 52,000 | 7,300 |
| 1991-09-20 | 750 | 750 | 735 | 735 | 35,000 | 7,350 |
| 1991-09-19 | 731 | 765 | 731 | 750 | 29,000 | 7,500 |
| 1991-09-18 | 751 | 751 | 740 | 741 | 38,000 | 7,410 |
| 1991-09-17 | 745 | 750 | 744 | 750 | 33,000 | 7,500 |
| 1991-09-13 | 708 | 725 | 708 | 725 | 81,000 | 7,250 |
| 1991-09-12 | 715 | 715 | 706 | 715 | 37,000 | 7,150 |
| 1991-09-11 | 720 | 720 | 705 | 705 | 27,000 | 7,050 |
| 1991-09-10 | 740 | 740 | 720 | 720 | 25,000 | 7,200 |
| 1991-09-09 | 752 | 752 | 740 | 740 | 14,000 | 7,400 |
| 1991-09-06 | 720 | 750 | 720 | 742 | 109,000 | 7,420 |
| 1991-09-05 | 719 | 730 | 718 | 730 | 27,000 | 7,300 |
| 1991-09-04 | 706 | 719 | 706 | 718 | 100,000 | 7,180 |
| 1991-09-03 | 705 | 705 | 705 | 705 | 25,000 | 7,050 |
| 1991-09-02 | 720 | 720 | 706 | 720 | 17,000 | 7,200 |
| 1991-08-30 | 713 | 715 | 705 | 705 | 16,000 | 7,050 |
| 1991-08-29 | 700 | 710 | 700 | 705 | 10,000 | 7,050 |
| 1991-08-28 | 680 | 690 | 675 | 690 | 63,000 | 6,900 |
| 1991-08-27 | 680 | 680 | 670 | 680 | 65,000 | 6,800 |
| 1991-08-26 | 715 | 715 | 680 | 680 | 44,000 | 6,800 |
| 1991-08-23 | 735 | 735 | 715 | 715 | 18,000 | 7,150 |
| 1991-08-22 | 730 | 742 | 730 | 736 | 58,000 | 7,360 |
| 1991-08-21 | 681 | 711 | 681 | 704 | 35,000 | 7,040 |
| 1991-08-20 | 690 | 695 | 661 | 680 | 80,000 | 6,800 |
| 1991-08-19 | 710 | 729 | 680 | 690 | 70,000 | 6,900 |
| 1991-08-16 | 768 | 768 | 726 | 726 | 11,000 | 7,260 |
| 1991-08-15 | 770 | 770 | 760 | 760 | 52,000 | 7,600 |
| 1991-08-14 | 736 | 760 | 736 | 760 | 29,000 | 7,600 |
| 1991-08-13 | 745 | 745 | 730 | 736 | 68,000 | 7,360 |
| 1991-08-12 | 755 | 755 | 730 | 755 | 26,000 | 7,550 |
| 1991-08-09 | 770 | 770 | 760 | 760 | 11,000 | 7,600 |
| 1991-08-08 | 786 | 801 | 770 | 770 | 30,000 | 7,700 |
| 1991-08-07 | 806 | 806 | 786 | 786 | 26,000 | 7,860 |
| 1991-08-06 | 785 | 795 | 785 | 786 | 13,000 | 7,860 |
| 1991-08-05 | 814 | 814 | 804 | 804 | 100,000 | 8,040 |
| 1991-08-02 | 811 | 814 | 810 | 814 | 12,000 | 8,140 |
| 1991-08-01 | 818 | 820 | 810 | 810 | 35,000 | 8,100 |
| 1991-07-31 | 820 | 820 | 811 | 818 | 51,000 | 8,180 |
| 1991-07-30 | 819 | 820 | 815 | 815 | 12,000 | 8,150 |
| 1991-07-29 | 810 | 810 | 800 | 800 | 19,000 | 8,000 |
| 1991-07-26 | 800 | 800 | 800 | 800 | 7,000 | 8,000 |
| 1991-07-25 | 798 | 800 | 795 | 799 | 13,000 | 7,990 |
| 1991-07-24 | 780 | 790 | 780 | 790 | 29,000 | 7,900 |
| 1991-07-23 | 790 | 790 | 780 | 780 | 23,000 | 7,800 |
| 1991-07-22 | 795 | 797 | 785 | 790 | 24,000 | 7,900 |
| 1991-07-19 | 800 | 804 | 795 | 795 | 20,000 | 7,950 |
| 1991-07-18 | 813 | 813 | 795 | 795 | 73,000 | 7,950 |
| 1991-07-17 | 805 | 809 | 805 | 805 | 71,000 | 8,050 |
| 1991-07-16 | 815 | 815 | 805 | 805 | 25,000 | 8,050 |
| 1991-07-15 | 805 | 810 | 805 | 805 | 62,000 | 8,050 |
| 1991-07-12 | 788 | 800 | 788 | 790 | 13,000 | 7,900 |
| 1991-07-11 | 785 | 785 | 785 | 785 | 13,000 | 7,850 |
| 1991-07-10 | 775 | 785 | 775 | 785 | 24,000 | 7,850 |
| 1991-07-09 | 766 | 766 | 740 | 765 | 64,000 | 7,650 |
| 1991-07-08 | 790 | 796 | 786 | 786 | 41,000 | 7,860 |
| 1991-07-05 | 786 | 796 | 785 | 786 | 28,000 | 7,860 |
| 1991-07-04 | 776 | 785 | 776 | 785 | 14,000 | 7,850 |
| 1991-07-03 | 819 | 819 | 795 | 795 | 45,000 | 7,950 |
| 1991-07-02 | 836 | 840 | 825 | 825 | 38,000 | 8,250 |
| 1991-07-01 | 820 | 828 | 816 | 826 | 61,000 | 8,260 |
| 1991-06-28 | 794 | 815 | 794 | 803 | 131,000 | 8,030 |
| 1991-06-27 | 784 | 788 | 775 | 784 | 103,000 | 7,840 |
| 1991-06-26 | 755 | 786 | 755 | 768 | 120,000 | 7,680 |
| 1991-06-25 | 752 | 761 | 740 | 745 | 116,000 | 7,450 |
| 1991-06-24 | 770 | 788 | 750 | 750 | 75,000 | 7,500 |
| 1991-06-21 | 769 | 770 | 749 | 750 | 163,000 | 7,500 |
| 1991-06-20 | 771 | 771 | 740 | 750 | 138,000 | 7,500 |
| 1991-06-19 | 803 | 803 | 770 | 770 | 54,000 | 7,700 |
| 1991-06-18 | 805 | 805 | 800 | 800 | 46,000 | 8,000 |
| 1991-06-17 | 805 | 813 | 798 | 800 | 96,000 | 8,000 |
| 1991-06-14 | 801 | 810 | 800 | 800 | 109,000 | 8,000 |
| 1991-06-13 | 802 | 802 | 800 | 800 | 10,000 | 8,000 |
| 1991-06-12 | 821 | 821 | 800 | 800 | 42,000 | 8,000 |
| 1991-06-11 | 835 | 837 | 811 | 811 | 36,000 | 8,110 |
| 1991-06-10 | 859 | 859 | 841 | 845 | 14,000 | 8,450 |
| 1991-06-07 | 871 | 871 | 851 | 851 | 27,000 | 8,510 |
| 1991-06-06 | 879 | 879 | 870 | 871 | 9,000 | 8,710 |
| 1991-06-05 | 883 | 883 | 870 | 870 | 23,000 | 8,700 |
| 1991-06-04 | 880 | 882 | 874 | 875 | 21,000 | 8,750 |
| 1991-06-03 | 885 | 885 | 880 | 880 | 19,000 | 8,800 |
| 1991-05-31 | 885 | 885 | 870 | 880 | 21,000 | 8,800 |
| 1991-05-30 | 879 | 879 | 870 | 875 | 42,000 | 8,750 |
| 1991-05-29 | 871 | 879 | 865 | 870 | 34,000 | 8,700 |
| 1991-05-28 | 868 | 872 | 861 | 861 | 42,000 | 8,610 |
| 1991-05-27 | 861 | 865 | 855 | 859 | 50,000 | 8,590 |
| 1991-05-24 | 850 | 851 | 850 | 851 | 4,000 | 8,510 |
| 1991-05-23 | 849 | 849 | 841 | 849 | 16,000 | 8,490 |
| 1991-05-22 | 835 | 849 | 835 | 840 | 36,000 | 8,400 |
| 1991-05-21 | 835 | 836 | 833 | 834 | 22,000 | 8,340 |
| 1991-05-20 | 839 | 845 | 836 | 836 | 17,000 | 8,360 |
| 1991-05-17 | 839 | 851 | 839 | 851 | 36,000 | 8,510 |
| 1991-05-16 | 858 | 858 | 858 | 858 | 7,000 | 8,580 |
| 1991-05-15 | 881 | 881 | 868 | 868 | 14,000 | 8,680 |
| 1991-05-14 | 860 | 879 | 860 | 871 | 62,000 | 8,710 |
| 1991-05-13 | 875 | 884 | 875 | 880 | 25,000 | 8,800 |
| 1991-05-10 | 906 | 906 | 901 | 905 | 23,000 | 9,050 |
| 1991-05-09 | 900 | 907 | 894 | 901 | 28,000 | 9,010 |
| 1991-05-08 | 898 | 898 | 890 | 891 | 16,000 | 8,910 |
| 1991-05-07 | 890 | 890 | 881 | 889 | 32,000 | 8,890 |
| 1991-05-02 | 880 | 880 | 871 | 871 | 83,000 | 8,710 |
| 1991-05-01 | 865 | 875 | 856 | 870 | 128,000 | 8,700 |
| 1991-04-30 | 870 | 870 | 860 | 860 | 45,000 | 8,600 |
| 1991-04-26 | 861 | 870 | 858 | 860 | 62,000 | 8,600 |
| 1991-04-25 | 881 | 882 | 860 | 860 | 47,000 | 8,600 |
| 1991-04-24 | 891 | 891 | 881 | 881 | 95,000 | 8,810 |
| 1991-04-23 | 899 | 899 | 890 | 895 | 42,000 | 8,950 |
| 1991-04-22 | 911 | 911 | 901 | 901 | 75,000 | 9,010 |
| 1991-04-19 | 913 | 914 | 907 | 914 | 58,000 | 9,140 |
| 1991-04-18 | 921 | 922 | 912 | 913 | 134,000 | 9,130 |
| 1991-04-17 | 925 | 926 | 921 | 921 | 41,000 | 9,210 |
| 1991-04-16 | 921 | 924 | 917 | 924 | 64,000 | 9,240 |
| 1991-04-15 | 918 | 921 | 918 | 920 | 63,000 | 9,200 |
| 1991-04-12 | 916 | 917 | 907 | 917 | 40,000 | 9,170 |
| 1991-04-11 | 919 | 920 | 906 | 915 | 30,000 | 9,150 |
| 1991-04-10 | 920 | 920 | 910 | 920 | 48,000 | 9,200 |
| 1991-04-09 | 935 | 938 | 920 | 920 | 77,000 | 9,200 |
| 1991-04-08 | 940 | 940 | 935 | 935 | 19,000 | 9,350 |
| 1991-04-05 | 936 | 940 | 935 | 935 | 8,000 | 9,350 |
| 1991-04-04 | 945 | 945 | 930 | 935 | 10,000 | 9,350 |
| 1991-04-03 | 955 | 955 | 945 | 945 | 15,000 | 9,450 |
| 1991-04-02 | 939 | 939 | 930 | 935 | 10,000 | 9,350 |
| 1991-04-01 | 975 | 975 | 965 | 969 | 20,000 | 9,690 |
| 1991-03-29 | 980 | 980 | 980 | 980 | 8,000 | 9,800 |
| 1991-03-28 | 955 | 975 | 941 | 975 | 73,000 | 9,750 |
| 1991-03-27 | 956 | 969 | 946 | 946 | 73,000 | 9,460 |
| 1991-03-26 | 957 | 970 | 956 | 956 | 362,000 | 9,560 |
| 1991-03-25 | 966 | 975 | 956 | 965 | 45,000 | 9,650 |
| 1991-03-22 | 976 | 976 | 966 | 975 | 67,000 | 9,750 |
| 1991-03-20 | 969 | 970 | 966 | 966 | 102,000 | 9,660 |
| 1991-03-19 | 981 | 995 | 980 | 985 | 53,000 | 9,850 |
| 1991-03-18 | 985 | 995 | 980 | 985 | 107,000 | 9,850 |
| 1991-03-15 | 957 | 985 | 952 | 985 | 85,000 | 9,850 |
| 1991-03-14 | 952 | 952 | 950 | 952 | 77,000 | 9,520 |
| 1991-03-13 | 955 | 955 | 950 | 952 | 63,000 | 9,520 |
| 1991-03-12 | 953 | 958 | 950 | 950 | 106,000 | 9,500 |
| 1991-03-11 | 948 | 959 | 940 | 955 | 149,000 | 9,550 |
| 1991-03-08 | 906 | 928 | 906 | 928 | 114,000 | 9,280 |
| 1991-03-07 | 907 | 910 | 905 | 905 | 135,000 | 9,050 |
| 1991-03-06 | 910 | 910 | 905 | 907 | 77,000 | 9,070 |
| 1991-03-05 | 910 | 910 | 905 | 905 | 95,000 | 9,050 |
| 1991-03-04 | 901 | 914 | 901 | 910 | 97,000 | 9,100 |
| 1991-03-01 | 906 | 914 | 900 | 901 | 154,000 | 9,010 |
| 1991-02-28 | 881 | 910 | 880 | 900 | 303,000 | 9,000 |
| 1991-02-27 | 879 | 879 | 870 | 871 | 148,000 | 8,710 |
| 1991-02-26 | 879 | 880 | 877 | 879 | 101,000 | 8,790 |
| 1991-02-25 | 865 | 875 | 860 | 870 | 56,000 | 8,700 |
| 1991-02-22 | 870 | 875 | 855 | 855 | 151,000 | 8,550 |
| 1991-02-21 | 855 | 869 | 850 | 869 | 137,000 | 8,690 |
| 1991-02-20 | 880 | 890 | 865 | 875 | 112,000 | 8,750 |
| 1991-02-19 | 880 | 901 | 880 | 880 | 199,000 | 8,800 |
| 1991-02-18 | 850 | 880 | 850 | 880 | 118,000 | 8,800 |
| 1991-02-15 | 830 | 830 | 800 | 820 | 121,000 | 8,200 |
| 1991-02-14 | 835 | 845 | 825 | 835 | 172,000 | 8,350 |
| 1991-02-13 | 790 | 820 | 790 | 815 | 151,000 | 8,150 |
| 1991-02-12 | 770 | 780 | 760 | 780 | 101,000 | 7,800 |
| 1991-02-08 | 758 | 760 | 745 | 750 | 109,000 | 7,500 |
| 1991-02-07 | 741 | 758 | 741 | 758 | 80,000 | 7,580 |
| 1991-02-06 | 743 | 750 | 742 | 745 | 38,000 | 7,450 |
| 1991-02-05 | 730 | 760 | 730 | 735 | 150,000 | 7,350 |
| 1991-02-04 | 681 | 720 | 681 | 720 | 39,000 | 7,200 |
| 1991-02-01 | 691 | 692 | 678 | 681 | 31,000 | 6,810 |
| 1991-01-31 | 700 | 700 | 681 | 681 | 51,000 | 6,810 |
| 1991-01-30 | 700 | 700 | 680 | 680 | 16,000 | 6,800 |
| 1991-01-29 | 670 | 680 | 670 | 680 | 33,000 | 6,800 |
| 1991-01-28 | 680 | 680 | 670 | 670 | 24,000 | 6,700 |
| 1991-01-25 | 655 | 670 | 655 | 660 | 57,000 | 6,600 |
| 1991-01-24 | 640 | 654 | 640 | 653 | 76,000 | 6,530 |
| 1991-01-23 | 670 | 670 | 640 | 650 | 44,000 | 6,500 |
| 1991-01-22 | 680 | 695 | 670 | 680 | 72,000 | 6,800 |
| 1991-01-21 | 710 | 710 | 680 | 680 | 65,000 | 6,800 |
| 1991-01-18 | 760 | 760 | 710 | 710 | 54,000 | 7,100 |
| 1991-01-17 | 690 | 740 | 690 | 740 | 72,000 | 7,400 |
| 1991-01-16 | 740 | 740 | 700 | 700 | 44,000 | 7,000 |
| 1991-01-14 | 766 | 766 | 750 | 750 | 13,000 | 7,500 |
| 1991-01-11 | 765 | 768 | 745 | 768 | 26,000 | 7,680 |
| 1991-01-10 | 745 | 745 | 745 | 745 | 12,000 | 7,450 |
| 1991-01-09 | 740 | 780 | 740 | 770 | 38,000 | 7,700 |
| 1991-01-08 | 810 | 810 | 760 | 760 | 78,000 | 7,600 |
| 1991-01-07 | 830 | 830 | 820 | 820 | 37,000 | 8,200 |
| 1991-01-04 | 805 | 810 | 805 | 810 | 16,000 | 8,100 |
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
