9675 常磐興産(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 479 | 479 | 461 | 461 | 16,000 | 4,610 |
| 1992-12-29 | 461 | 480 | 461 | 480 | 19,000 | 4,800 |
| 1992-12-25 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1992-12-24 | 460 | 460 | 460 | 460 | 16,000 | 4,600 |
| 1992-12-22 | 470 | 470 | 470 | 470 | 12,000 | 4,700 |
| 1992-12-21 | 470 | 475 | 470 | 475 | 9,000 | 4,750 |
| 1992-12-18 | 475 | 475 | 465 | 470 | 50,000 | 4,700 |
| 1992-12-17 | 479 | 485 | 474 | 474 | 14,000 | 4,740 |
| 1992-12-16 | 480 | 480 | 471 | 471 | 9,000 | 4,710 |
| 1992-12-15 | 467 | 467 | 465 | 467 | 38,000 | 4,670 |
| 1992-12-14 | 451 | 457 | 451 | 457 | 651,000 | 4,570 |
| 1992-12-11 | 447 | 450 | 447 | 449 | 19,000 | 4,490 |
| 1992-12-10 | 451 | 470 | 451 | 470 | 19,000 | 4,700 |
| 1992-12-09 | 450 | 450 | 449 | 450 | 12,000 | 4,500 |
| 1992-12-08 | 450 | 459 | 450 | 450 | 6,000 | 4,500 |
| 1992-12-07 | 460 | 464 | 450 | 450 | 8,000 | 4,500 |
| 1992-12-04 | 459 | 459 | 455 | 455 | 4,000 | 4,550 |
| 1992-12-03 | 455 | 460 | 455 | 455 | 9,000 | 4,550 |
| 1992-12-02 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1992-12-01 | 449 | 451 | 449 | 450 | 39,000 | 4,500 |
| 1992-11-30 | 451 | 451 | 447 | 449 | 37,000 | 4,490 |
| 1992-11-27 | 450 | 452 | 447 | 447 | 36,000 | 4,470 |
| 1992-11-26 | 450 | 450 | 445 | 445 | 25,000 | 4,450 |
| 1992-11-25 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1992-11-24 | 461 | 461 | 460 | 460 | 5,000 | 4,600 |
| 1992-11-20 | 459 | 460 | 455 | 460 | 20,000 | 4,600 |
| 1992-11-18 | 420 | 430 | 415 | 430 | 43,000 | 4,300 |
| 1992-11-17 | 430 | 440 | 420 | 420 | 34,000 | 4,200 |
| 1992-11-16 | 442 | 442 | 435 | 435 | 48,000 | 4,350 |
| 1992-11-13 | 441 | 442 | 441 | 442 | 17,000 | 4,420 |
| 1992-11-12 | 440 | 441 | 440 | 441 | 13,000 | 4,410 |
| 1992-11-11 | 450 | 450 | 441 | 441 | 23,000 | 4,410 |
| 1992-11-10 | 466 | 466 | 452 | 452 | 8,000 | 4,520 |
| 1992-11-09 | 472 | 472 | 470 | 470 | 102,000 | 4,700 |
| 1992-11-06 | 470 | 473 | 470 | 471 | 13,000 | 4,710 |
| 1992-11-05 | 479 | 479 | 471 | 471 | 13,000 | 4,710 |
| 1992-11-04 | 480 | 480 | 478 | 478 | 16,000 | 4,780 |
| 1992-11-02 | 490 | 490 | 480 | 480 | 23,000 | 4,800 |
| 1992-10-30 | 488 | 488 | 484 | 484 | 12,000 | 4,840 |
| 1992-10-29 | 491 | 491 | 486 | 486 | 9,000 | 4,860 |
| 1992-10-28 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1992-10-27 | 503 | 503 | 490 | 490 | 20,000 | 4,900 |
| 1992-10-23 | 503 | 504 | 503 | 503 | 13,000 | 5,030 |
| 1992-10-22 | 495 | 503 | 495 | 503 | 6,000 | 5,030 |
| 1992-10-21 | 500 | 500 | 495 | 495 | 4,000 | 4,950 |
| 1992-10-20 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1992-10-19 | 505 | 505 | 495 | 495 | 11,000 | 4,950 |
| 1992-10-16 | 485 | 505 | 485 | 505 | 54,000 | 5,050 |
| 1992-10-15 | 500 | 502 | 500 | 502 | 32,000 | 5,020 |
| 1992-10-14 | 508 | 508 | 499 | 500 | 7,000 | 5,000 |
| 1992-10-13 | 500 | 509 | 500 | 509 | 5,000 | 5,090 |
| 1992-10-12 | 494 | 499 | 494 | 499 | 7,000 | 4,990 |
| 1992-10-09 | 499 | 499 | 499 | 499 | 8,000 | 4,990 |
| 1992-10-08 | 500 | 500 | 494 | 495 | 17,000 | 4,950 |
| 1992-10-07 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-10-06 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 1992-10-05 | 520 | 520 | 512 | 512 | 11,000 | 5,120 |
| 1992-10-02 | 494 | 500 | 494 | 497 | 21,000 | 4,970 |
| 1992-10-01 | 494 | 500 | 494 | 494 | 22,000 | 4,940 |
| 1992-09-30 | 495 | 495 | 480 | 480 | 25,000 | 4,800 |
| 1992-09-29 | 500 | 500 | 490 | 495 | 50,000 | 4,950 |
| 1992-09-28 | 510 | 510 | 502 | 502 | 21,000 | 5,020 |
| 1992-09-25 | 508 | 510 | 505 | 510 | 42,000 | 5,100 |
| 1992-09-24 | 510 | 510 | 506 | 508 | 24,000 | 5,080 |
| 1992-09-22 | 507 | 510 | 506 | 510 | 32,000 | 5,100 |
| 1992-09-21 | 520 | 520 | 506 | 506 | 36,000 | 5,060 |
| 1992-09-18 | 515 | 515 | 506 | 515 | 25,000 | 5,150 |
| 1992-09-17 | 526 | 526 | 505 | 515 | 33,000 | 5,150 |
| 1992-09-16 | 515 | 516 | 515 | 516 | 29,000 | 5,160 |
| 1992-09-14 | 505 | 515 | 505 | 515 | 28,000 | 5,150 |
| 1992-09-11 | 535 | 543 | 525 | 525 | 64,000 | 5,250 |
| 1992-09-10 | 540 | 543 | 530 | 530 | 59,000 | 5,300 |
| 1992-09-09 | 510 | 510 | 508 | 510 | 42,000 | 5,100 |
| 1992-09-08 | 515 | 516 | 515 | 516 | 13,000 | 5,160 |
| 1992-09-07 | 516 | 516 | 515 | 515 | 27,000 | 5,150 |
| 1992-09-04 | 520 | 540 | 516 | 526 | 95,000 | 5,260 |
| 1992-09-03 | 516 | 516 | 505 | 516 | 21,000 | 5,160 |
| 1992-09-02 | 506 | 507 | 506 | 506 | 9,000 | 5,060 |
| 1992-09-01 | 540 | 540 | 505 | 528 | 38,000 | 5,280 |
| 1992-08-31 | 530 | 530 | 521 | 530 | 42,000 | 5,300 |
| 1992-08-28 | 504 | 545 | 490 | 540 | 39,000 | 5,400 |
| 1992-08-27 | 493 | 510 | 493 | 510 | 27,000 | 5,100 |
| 1992-08-26 | 480 | 480 | 475 | 479 | 16,000 | 4,790 |
| 1992-08-25 | 493 | 494 | 475 | 475 | 22,000 | 4,750 |
| 1992-08-24 | 479 | 488 | 460 | 483 | 109,000 | 4,830 |
| 1992-08-21 | 449 | 464 | 449 | 464 | 61,000 | 4,640 |
| 1992-08-20 | 430 | 454 | 425 | 454 | 47,000 | 4,540 |
| 1992-08-19 | 431 | 433 | 425 | 430 | 23,000 | 4,300 |
| 1992-08-18 | 436 | 436 | 430 | 430 | 20,000 | 4,300 |
| 1992-08-17 | 431 | 435 | 430 | 430 | 22,000 | 4,300 |
| 1992-08-14 | 421 | 430 | 421 | 430 | 16,000 | 4,300 |
| 1992-08-13 | 425 | 430 | 420 | 420 | 32,000 | 4,200 |
| 1992-08-12 | 454 | 454 | 450 | 450 | 39,000 | 4,500 |
| 1992-08-11 | 460 | 460 | 459 | 459 | 11,000 | 4,590 |
| 1992-08-10 | 459 | 459 | 459 | 459 | 12,000 | 4,590 |
| 1992-08-07 | 485 | 485 | 475 | 478 | 38,000 | 4,780 |
| 1992-08-06 | 490 | 490 | 485 | 485 | 10,000 | 4,850 |
| 1992-08-05 | 490 | 490 | 489 | 490 | 107,000 | 4,900 |
| 1992-08-04 | 485 | 485 | 485 | 485 | 19,000 | 4,850 |
| 1992-08-03 | 495 | 495 | 485 | 485 | 23,000 | 4,850 |
| 1992-07-31 | 481 | 490 | 475 | 490 | 21,000 | 4,900 |
| 1992-07-30 | 480 | 480 | 479 | 480 | 11,000 | 4,800 |
| 1992-07-29 | 495 | 495 | 469 | 469 | 20,000 | 4,690 |
| 1992-07-28 | 495 | 500 | 495 | 495 | 7,000 | 4,950 |
| 1992-07-27 | 501 | 501 | 495 | 495 | 11,000 | 4,950 |
| 1992-07-24 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1992-07-23 | 500 | 500 | 481 | 500 | 42,000 | 5,000 |
| 1992-07-22 | 510 | 510 | 505 | 505 | 23,000 | 5,050 |
| 1992-07-21 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1992-07-20 | 530 | 530 | 503 | 505 | 18,000 | 5,050 |
| 1992-07-17 | 531 | 531 | 530 | 530 | 4,000 | 5,300 |
| 1992-07-16 | 540 | 540 | 531 | 531 | 11,000 | 5,310 |
| 1992-07-15 | 534 | 550 | 534 | 550 | 39,000 | 5,500 |
| 1992-07-14 | 535 | 537 | 534 | 534 | 14,000 | 5,340 |
| 1992-07-13 | 545 | 545 | 535 | 536 | 7,000 | 5,360 |
| 1992-07-10 | 536 | 541 | 531 | 540 | 23,000 | 5,400 |
| 1992-07-09 | 527 | 540 | 527 | 539 | 12,000 | 5,390 |
| 1992-07-08 | 537 | 537 | 517 | 517 | 5,000 | 5,170 |
| 1992-07-07 | 540 | 540 | 540 | 540 | 12,000 | 5,400 |
| 1992-07-06 | 536 | 550 | 536 | 550 | 13,000 | 5,500 |
| 1992-07-03 | 550 | 550 | 536 | 536 | 10,000 | 5,360 |
| 1992-07-02 | 514 | 525 | 514 | 525 | 18,000 | 5,250 |
| 1992-07-01 | 505 | 515 | 505 | 515 | 23,000 | 5,150 |
| 1992-06-30 | 520 | 520 | 505 | 505 | 20,000 | 5,050 |
| 1992-06-29 | 501 | 501 | 501 | 501 | 8,000 | 5,010 |
| 1992-06-26 | 509 | 509 | 500 | 501 | 28,000 | 5,010 |
| 1992-06-25 | 520 | 520 | 505 | 509 | 22,000 | 5,090 |
| 1992-06-24 | 525 | 525 | 515 | 515 | 19,000 | 5,150 |
| 1992-06-23 | 525 | 525 | 515 | 520 | 25,000 | 5,200 |
| 1992-06-22 | 525 | 525 | 525 | 525 | 11,000 | 5,250 |
| 1992-06-19 | 530 | 530 | 520 | 522 | 29,000 | 5,220 |
| 1992-06-18 | 550 | 550 | 530 | 530 | 27,000 | 5,300 |
| 1992-06-17 | 553 | 553 | 550 | 550 | 26,000 | 5,500 |
| 1992-06-16 | 551 | 552 | 550 | 552 | 5,000 | 5,520 |
| 1992-06-15 | 570 | 570 | 550 | 550 | 35,000 | 5,500 |
| 1992-06-12 | 580 | 580 | 570 | 570 | 21,000 | 5,700 |
| 1992-06-11 | 571 | 571 | 570 | 570 | 13,000 | 5,700 |
| 1992-06-10 | 568 | 570 | 568 | 569 | 13,000 | 5,690 |
| 1992-06-09 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-06-08 | 559 | 559 | 550 | 550 | 8,000 | 5,500 |
| 1992-06-05 | 556 | 558 | 556 | 558 | 10,000 | 5,580 |
| 1992-06-04 | 560 | 560 | 551 | 551 | 7,000 | 5,510 |
| 1992-06-03 | 570 | 570 | 560 | 570 | 20,000 | 5,700 |
| 1992-06-02 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1992-06-01 | 590 | 593 | 560 | 560 | 33,000 | 5,600 |
| 1992-05-29 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1992-05-28 | 560 | 570 | 560 | 560 | 7,000 | 5,600 |
| 1992-05-27 | 590 | 590 | 560 | 560 | 19,000 | 5,600 |
| 1992-05-26 | 591 | 591 | 590 | 590 | 13,000 | 5,900 |
| 1992-05-25 | 587 | 589 | 587 | 589 | 37,000 | 5,890 |
| 1992-05-22 | 590 | 590 | 584 | 587 | 26,000 | 5,870 |
| 1992-05-21 | 581 | 600 | 581 | 590 | 25,000 | 5,900 |
| 1992-05-20 | 572 | 579 | 572 | 579 | 11,000 | 5,790 |
| 1992-05-19 | 570 | 570 | 562 | 570 | 26,000 | 5,700 |
| 1992-05-18 | 550 | 574 | 550 | 560 | 33,000 | 5,600 |
| 1992-05-15 | 571 | 571 | 560 | 560 | 23,000 | 5,600 |
| 1992-05-14 | 583 | 595 | 580 | 585 | 31,000 | 5,850 |
| 1992-05-13 | 578 | 580 | 575 | 578 | 27,000 | 5,780 |
| 1992-05-12 | 575 | 588 | 570 | 580 | 27,000 | 5,800 |
| 1992-05-11 | 560 | 573 | 560 | 570 | 16,000 | 5,700 |
| 1992-05-08 | 565 | 568 | 560 | 560 | 31,000 | 5,600 |
| 1992-05-07 | 533 | 550 | 533 | 540 | 32,000 | 5,400 |
| 1992-05-06 | 514 | 539 | 514 | 535 | 9,000 | 5,350 |
| 1992-05-01 | 519 | 519 | 513 | 513 | 20,000 | 5,130 |
| 1992-04-30 | 518 | 520 | 513 | 515 | 35,000 | 5,150 |
| 1992-04-28 | 510 | 520 | 500 | 503 | 35,000 | 5,030 |
| 1992-04-27 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1992-04-24 | 504 | 505 | 493 | 493 | 40,000 | 4,930 |
| 1992-04-23 | 490 | 500 | 490 | 492 | 43,000 | 4,920 |
| 1992-04-22 | 500 | 510 | 500 | 510 | 6,000 | 5,100 |
| 1992-04-21 | 505 | 510 | 500 | 500 | 29,000 | 5,000 |
| 1992-04-20 | 525 | 525 | 510 | 510 | 12,000 | 5,100 |
| 1992-04-17 | 535 | 535 | 530 | 530 | 30,000 | 5,300 |
| 1992-04-16 | 530 | 545 | 530 | 535 | 68,000 | 5,350 |
| 1992-04-15 | 510 | 525 | 510 | 516 | 51,000 | 5,160 |
| 1992-04-14 | 510 | 510 | 490 | 510 | 41,000 | 5,100 |
| 1992-04-13 | 510 | 511 | 510 | 510 | 28,000 | 5,100 |
| 1992-04-10 | 461 | 500 | 461 | 500 | 49,000 | 5,000 |
| 1992-04-09 | 465 | 475 | 460 | 460 | 89,000 | 4,600 |
| 1992-04-08 | 500 | 500 | 480 | 480 | 49,000 | 4,800 |
| 1992-04-07 | 540 | 540 | 510 | 510 | 28,000 | 5,100 |
| 1992-04-06 | 540 | 545 | 530 | 544 | 13,000 | 5,440 |
| 1992-04-03 | 539 | 545 | 525 | 545 | 38,000 | 5,450 |
| 1992-04-02 | 555 | 555 | 520 | 540 | 77,000 | 5,400 |
| 1992-04-01 | 608 | 610 | 560 | 560 | 60,000 | 5,600 |
| 1992-03-31 | 625 | 625 | 620 | 620 | 29,000 | 6,200 |
| 1992-03-30 | 617 | 617 | 615 | 615 | 26,000 | 6,150 |
| 1992-03-27 | 632 | 633 | 627 | 627 | 32,000 | 6,270 |
| 1992-03-26 | 639 | 640 | 639 | 639 | 10,000 | 6,390 |
| 1992-03-25 | 636 | 642 | 636 | 637 | 61,000 | 6,370 |
| 1992-03-24 | 642 | 643 | 636 | 636 | 59,000 | 6,360 |
| 1992-03-23 | 642 | 644 | 642 | 642 | 27,000 | 6,420 |
| 1992-03-19 | 620 | 640 | 619 | 640 | 55,000 | 6,400 |
| 1992-03-18 | 629 | 639 | 620 | 620 | 40,000 | 6,200 |
| 1992-03-17 | 640 | 640 | 628 | 628 | 29,000 | 6,280 |
| 1992-03-16 | 660 | 660 | 640 | 640 | 10,000 | 6,400 |
| 1992-03-13 | 650 | 651 | 650 | 650 | 15,000 | 6,500 |
| 1992-03-12 | 645 | 660 | 645 | 650 | 10,000 | 6,500 |
| 1992-03-11 | 650 | 650 | 640 | 641 | 14,000 | 6,410 |
| 1992-03-10 | 650 | 655 | 650 | 655 | 6,000 | 6,550 |
| 1992-03-09 | 660 | 660 | 640 | 640 | 9,000 | 6,400 |
| 1992-03-06 | 650 | 660 | 644 | 644 | 53,000 | 6,440 |
| 1992-03-04 | 670 | 670 | 657 | 657 | 36,000 | 6,570 |
| 1992-03-03 | 681 | 681 | 668 | 670 | 17,000 | 6,700 |
| 1992-03-02 | 690 | 695 | 681 | 681 | 16,000 | 6,810 |
| 1992-02-28 | 670 | 689 | 670 | 670 | 6,000 | 6,700 |
| 1992-02-27 | 653 | 669 | 653 | 669 | 13,000 | 6,690 |
| 1992-02-26 | 659 | 660 | 650 | 650 | 28,000 | 6,500 |
| 1992-02-25 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1992-02-24 | 664 | 670 | 664 | 670 | 12,000 | 6,700 |
| 1992-02-21 | 660 | 677 | 660 | 677 | 10,000 | 6,770 |
| 1992-02-20 | 645 | 660 | 640 | 660 | 56,000 | 6,600 |
| 1992-02-19 | 640 | 642 | 640 | 640 | 20,000 | 6,400 |
| 1992-02-18 | 647 | 647 | 630 | 630 | 24,000 | 6,300 |
| 1992-02-17 | 627 | 644 | 627 | 628 | 36,000 | 6,280 |
| 1992-02-14 | 667 | 667 | 620 | 622 | 45,000 | 6,220 |
| 1992-02-13 | 670 | 670 | 668 | 668 | 41,000 | 6,680 |
| 1992-02-12 | 681 | 686 | 672 | 672 | 8,000 | 6,720 |
| 1992-02-10 | 691 | 691 | 678 | 680 | 6,000 | 6,800 |
| 1992-02-07 | 692 | 695 | 691 | 691 | 21,000 | 6,910 |
| 1992-02-06 | 705 | 708 | 690 | 691 | 18,000 | 6,910 |
| 1992-02-05 | 690 | 701 | 690 | 690 | 100,000 | 6,900 |
| 1992-02-04 | 695 | 695 | 675 | 675 | 3,000 | 6,750 |
| 1992-02-03 | 673 | 675 | 670 | 675 | 29,000 | 6,750 |
| 1992-01-31 | 680 | 680 | 670 | 670 | 74,000 | 6,700 |
| 1992-01-30 | 650 | 660 | 645 | 650 | 14,000 | 6,500 |
| 1992-01-29 | 641 | 650 | 640 | 650 | 10,000 | 6,500 |
| 1992-01-28 | 631 | 631 | 631 | 631 | 2,000 | 6,310 |
| 1992-01-27 | 640 | 640 | 621 | 621 | 21,000 | 6,210 |
| 1992-01-24 | 645 | 650 | 630 | 640 | 54,000 | 6,400 |
| 1992-01-23 | 660 | 660 | 644 | 645 | 32,000 | 6,450 |
| 1992-01-22 | 630 | 650 | 621 | 650 | 19,000 | 6,500 |
| 1992-01-21 | 650 | 655 | 620 | 620 | 45,000 | 6,200 |
| 1992-01-20 | 670 | 670 | 650 | 650 | 26,000 | 6,500 |
| 1992-01-17 | 685 | 685 | 680 | 680 | 19,000 | 6,800 |
| 1992-01-16 | 691 | 691 | 680 | 680 | 37,000 | 6,800 |
| 1992-01-14 | 691 | 691 | 691 | 691 | 3,000 | 6,910 |
| 1992-01-13 | 691 | 705 | 691 | 705 | 20,000 | 7,050 |
| 1992-01-10 | 700 | 710 | 690 | 710 | 21,000 | 7,100 |
| 1992-01-09 | 711 | 711 | 700 | 700 | 2,000 | 7,000 |
| 1992-01-08 | 714 | 720 | 714 | 714 | 14,000 | 7,140 |
| 1992-01-07 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1992-01-06 | 740 | 750 | 740 | 750 | 18,000 | 7,500 |
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
