9675 常磐興産(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 522 | 522 | 522 | 522 | 24,000 | 5,220 |
| 1993-12-29 | 504 | 521 | 500 | 502 | 70,000 | 5,020 |
| 1993-12-28 | 505 | 506 | 500 | 502 | 44,000 | 5,020 |
| 1993-12-27 | 501 | 501 | 495 | 495 | 34,000 | 4,950 |
| 1993-12-24 | 513 | 513 | 501 | 501 | 42,000 | 5,010 |
| 1993-12-22 | 515 | 515 | 505 | 513 | 46,000 | 5,130 |
| 1993-12-21 | 514 | 518 | 510 | 515 | 83,000 | 5,150 |
| 1993-12-20 | 531 | 537 | 511 | 520 | 46,000 | 5,200 |
| 1993-12-17 | 544 | 544 | 525 | 537 | 102,000 | 5,370 |
| 1993-12-16 | 544 | 544 | 534 | 544 | 134,000 | 5,440 |
| 1993-12-15 | 524 | 524 | 520 | 524 | 65,000 | 5,240 |
| 1993-12-14 | 525 | 539 | 523 | 525 | 95,000 | 5,250 |
| 1993-12-13 | 520 | 531 | 520 | 525 | 42,000 | 5,250 |
| 1993-12-10 | 491 | 520 | 490 | 507 | 194,000 | 5,070 |
| 1993-12-09 | 491 | 508 | 490 | 500 | 130,000 | 5,000 |
| 1993-12-08 | 492 | 495 | 477 | 480 | 144,000 | 4,800 |
| 1993-12-07 | 486 | 515 | 486 | 487 | 135,000 | 4,870 |
| 1993-12-06 | 512 | 515 | 491 | 491 | 132,000 | 4,910 |
| 1993-12-03 | 555 | 555 | 505 | 509 | 219,000 | 5,090 |
| 1993-12-02 | 538 | 569 | 535 | 550 | 409,000 | 5,500 |
| 1993-12-01 | 500 | 530 | 500 | 528 | 110,000 | 5,280 |
| 1993-11-30 | 450 | 480 | 450 | 480 | 113,000 | 4,800 |
| 1993-11-29 | 468 | 468 | 456 | 456 | 82,000 | 4,560 |
| 1993-11-26 | 520 | 520 | 498 | 503 | 134,000 | 5,030 |
| 1993-11-25 | 530 | 530 | 501 | 526 | 99,000 | 5,260 |
| 1993-11-24 | 537 | 557 | 525 | 525 | 104,000 | 5,250 |
| 1993-11-22 | 562 | 562 | 547 | 547 | 110,000 | 5,470 |
| 1993-11-19 | 581 | 581 | 571 | 572 | 34,000 | 5,720 |
| 1993-11-18 | 589 | 589 | 571 | 571 | 12,000 | 5,710 |
| 1993-11-17 | 570 | 571 | 567 | 570 | 17,000 | 5,700 |
| 1993-11-16 | 570 | 571 | 555 | 571 | 33,000 | 5,710 |
| 1993-11-15 | 601 | 601 | 570 | 570 | 39,000 | 5,700 |
| 1993-11-12 | 580 | 590 | 580 | 590 | 68,000 | 5,900 |
| 1993-11-11 | 560 | 570 | 556 | 556 | 67,000 | 5,560 |
| 1993-11-10 | 562 | 572 | 555 | 555 | 101,000 | 5,550 |
| 1993-11-09 | 570 | 580 | 560 | 580 | 57,000 | 5,800 |
| 1993-11-08 | 562 | 578 | 560 | 570 | 63,000 | 5,700 |
| 1993-11-05 | 590 | 590 | 560 | 562 | 81,000 | 5,620 |
| 1993-11-04 | 620 | 625 | 600 | 600 | 43,000 | 6,000 |
| 1993-11-02 | 620 | 622 | 620 | 620 | 26,000 | 6,200 |
| 1993-11-01 | 625 | 625 | 620 | 620 | 35,000 | 6,200 |
| 1993-10-29 | 620 | 625 | 600 | 619 | 74,000 | 6,190 |
| 1993-10-28 | 636 | 636 | 625 | 625 | 50,000 | 6,250 |
| 1993-10-27 | 632 | 646 | 632 | 636 | 50,000 | 6,360 |
| 1993-10-26 | 660 | 660 | 632 | 632 | 104,000 | 6,320 |
| 1993-10-25 | 675 | 675 | 665 | 665 | 74,000 | 6,650 |
| 1993-10-22 | 676 | 685 | 675 | 675 | 79,000 | 6,750 |
| 1993-10-21 | 700 | 700 | 676 | 676 | 43,000 | 6,760 |
| 1993-10-20 | 690 | 700 | 685 | 700 | 49,000 | 7,000 |
| 1993-10-19 | 706 | 707 | 696 | 707 | 41,000 | 7,070 |
| 1993-10-18 | 700 | 710 | 695 | 696 | 74,000 | 6,960 |
| 1993-10-15 | 699 | 700 | 695 | 700 | 9,000 | 7,000 |
| 1993-10-14 | 705 | 705 | 685 | 685 | 58,000 | 6,850 |
| 1993-10-13 | 700 | 710 | 700 | 705 | 14,000 | 7,050 |
| 1993-10-12 | 700 | 700 | 700 | 700 | 25,000 | 7,000 |
| 1993-10-08 | 695 | 700 | 695 | 700 | 88,000 | 7,000 |
| 1993-10-07 | 721 | 726 | 705 | 705 | 32,000 | 7,050 |
| 1993-10-06 | 719 | 720 | 718 | 720 | 24,000 | 7,200 |
| 1993-10-05 | 725 | 725 | 720 | 720 | 14,000 | 7,200 |
| 1993-10-04 | 719 | 720 | 719 | 720 | 13,000 | 7,200 |
| 1993-10-01 | 730 | 730 | 725 | 729 | 75,000 | 7,290 |
| 1993-09-30 | 710 | 710 | 710 | 710 | 26,000 | 7,100 |
| 1993-09-29 | 712 | 712 | 698 | 710 | 78,000 | 7,100 |
| 1993-09-28 | 731 | 736 | 716 | 716 | 34,000 | 7,160 |
| 1993-09-27 | 740 | 740 | 730 | 730 | 44,000 | 7,300 |
| 1993-09-24 | 740 | 750 | 740 | 740 | 42,000 | 7,400 |
| 1993-09-22 | 750 | 754 | 741 | 745 | 12,000 | 7,450 |
| 1993-09-21 | 750 | 760 | 740 | 760 | 28,000 | 7,600 |
| 1993-09-20 | 764 | 764 | 741 | 750 | 15,000 | 7,500 |
| 1993-09-17 | 751 | 760 | 740 | 760 | 34,000 | 7,600 |
| 1993-09-16 | 755 | 763 | 751 | 751 | 10,000 | 7,510 |
| 1993-09-14 | 753 | 755 | 750 | 755 | 20,000 | 7,550 |
| 1993-09-13 | 774 | 774 | 745 | 750 | 29,000 | 7,500 |
| 1993-09-10 | 741 | 770 | 741 | 767 | 35,000 | 7,670 |
| 1993-09-09 | 755 | 755 | 750 | 754 | 46,000 | 7,540 |
| 1993-09-08 | 760 | 763 | 750 | 755 | 62,000 | 7,550 |
| 1993-09-07 | 755 | 765 | 750 | 750 | 24,000 | 7,500 |
| 1993-09-06 | 778 | 778 | 761 | 761 | 43,000 | 7,610 |
| 1993-09-03 | 769 | 775 | 761 | 773 | 64,000 | 7,730 |
| 1993-09-02 | 784 | 784 | 761 | 764 | 30,000 | 7,640 |
| 1993-09-01 | 777 | 777 | 760 | 764 | 54,000 | 7,640 |
| 1993-08-31 | 781 | 788 | 780 | 787 | 143,000 | 7,870 |
| 1993-08-30 | 786 | 790 | 780 | 790 | 13,000 | 7,900 |
| 1993-08-27 | 786 | 787 | 775 | 786 | 52,000 | 7,860 |
| 1993-08-26 | 772 | 785 | 771 | 776 | 32,000 | 7,760 |
| 1993-08-25 | 769 | 790 | 765 | 776 | 82,000 | 7,760 |
| 1993-08-24 | 778 | 780 | 757 | 775 | 42,000 | 7,750 |
| 1993-08-23 | 786 | 798 | 778 | 778 | 21,000 | 7,780 |
| 1993-08-20 | 810 | 810 | 792 | 798 | 68,000 | 7,980 |
| 1993-08-19 | 800 | 815 | 796 | 805 | 373,000 | 8,050 |
| 1993-08-18 | 760 | 794 | 760 | 790 | 80,000 | 7,900 |
| 1993-08-17 | 779 | 785 | 755 | 755 | 49,000 | 7,550 |
| 1993-08-16 | 760 | 780 | 760 | 775 | 28,000 | 7,750 |
| 1993-08-13 | 751 | 760 | 745 | 760 | 83,000 | 7,600 |
| 1993-08-12 | 751 | 761 | 750 | 760 | 39,000 | 7,600 |
| 1993-08-11 | 741 | 746 | 741 | 744 | 39,000 | 7,440 |
| 1993-08-10 | 750 | 751 | 741 | 742 | 33,000 | 7,420 |
| 1993-08-09 | 742 | 750 | 742 | 750 | 17,000 | 7,500 |
| 1993-08-06 | 747 | 755 | 745 | 752 | 21,000 | 7,520 |
| 1993-08-05 | 770 | 770 | 746 | 747 | 20,000 | 7,470 |
| 1993-08-04 | 750 | 755 | 745 | 755 | 103,000 | 7,550 |
| 1993-08-03 | 758 | 770 | 748 | 748 | 28,000 | 7,480 |
| 1993-08-02 | 760 | 770 | 755 | 757 | 35,000 | 7,570 |
| 1993-07-30 | 784 | 789 | 760 | 770 | 31,000 | 7,700 |
| 1993-07-29 | 751 | 795 | 751 | 794 | 38,000 | 7,940 |
| 1993-07-28 | 750 | 765 | 743 | 765 | 70,000 | 7,650 |
| 1993-07-27 | 754 | 760 | 750 | 751 | 66,000 | 7,510 |
| 1993-07-26 | 764 | 770 | 764 | 764 | 47,000 | 7,640 |
| 1993-07-23 | 790 | 790 | 770 | 770 | 71,000 | 7,700 |
| 1993-07-22 | 783 | 805 | 782 | 790 | 121,000 | 7,900 |
| 1993-07-21 | 771 | 778 | 766 | 772 | 53,000 | 7,720 |
| 1993-07-20 | 781 | 798 | 773 | 798 | 44,000 | 7,980 |
| 1993-07-19 | 792 | 802 | 792 | 800 | 73,000 | 8,000 |
| 1993-07-16 | 781 | 790 | 778 | 782 | 68,000 | 7,820 |
| 1993-07-15 | 781 | 789 | 781 | 781 | 50,000 | 7,810 |
| 1993-07-14 | 790 | 790 | 781 | 781 | 64,000 | 7,810 |
| 1993-07-13 | 800 | 809 | 790 | 790 | 47,000 | 7,900 |
| 1993-07-12 | 815 | 815 | 785 | 800 | 47,000 | 8,000 |
| 1993-07-09 | 810 | 810 | 790 | 801 | 115,000 | 8,010 |
| 1993-07-08 | 805 | 818 | 800 | 814 | 182,000 | 8,140 |
| 1993-07-07 | 800 | 825 | 795 | 815 | 248,000 | 8,150 |
| 1993-07-06 | 772 | 800 | 771 | 800 | 172,000 | 8,000 |
| 1993-07-05 | 795 | 795 | 774 | 775 | 33,000 | 7,750 |
| 1993-07-02 | 780 | 789 | 772 | 789 | 97,000 | 7,890 |
| 1993-07-01 | 773 | 800 | 773 | 775 | 69,000 | 7,750 |
| 1993-06-30 | 791 | 800 | 781 | 783 | 123,000 | 7,830 |
| 1993-06-29 | 815 | 815 | 791 | 791 | 75,000 | 7,910 |
| 1993-06-28 | 813 | 815 | 791 | 810 | 138,000 | 8,100 |
| 1993-06-25 | 795 | 795 | 770 | 776 | 101,000 | 7,760 |
| 1993-06-24 | 775 | 796 | 775 | 785 | 83,000 | 7,850 |
| 1993-06-23 | 790 | 790 | 770 | 780 | 108,000 | 7,800 |
| 1993-06-22 | 740 | 794 | 740 | 791 | 241,000 | 7,910 |
| 1993-06-21 | 768 | 771 | 741 | 744 | 218,000 | 7,440 |
| 1993-06-18 | 800 | 834 | 780 | 830 | 424,000 | 8,300 |
| 1993-06-17 | 800 | 810 | 766 | 810 | 205,000 | 8,100 |
| 1993-06-16 | 800 | 810 | 750 | 810 | 394,000 | 8,100 |
| 1993-06-15 | 850 | 853 | 809 | 809 | 273,000 | 8,090 |
| 1993-06-14 | 878 | 886 | 851 | 870 | 546,000 | 8,700 |
| 1993-06-11 | 831 | 870 | 831 | 870 | 1,712,000 | 8,700 |
| 1993-06-10 | 810 | 830 | 806 | 830 | 306,000 | 8,300 |
| 1993-06-08 | 850 | 850 | 811 | 811 | 428,000 | 8,110 |
| 1993-06-07 | 845 | 850 | 820 | 850 | 863,000 | 8,500 |
| 1993-06-04 | 829 | 861 | 818 | 850 | 1,781,000 | 8,500 |
| 1993-06-03 | 745 | 819 | 740 | 819 | 2,040,000 | 8,190 |
| 1993-06-02 | 714 | 744 | 710 | 742 | 1,220,000 | 7,420 |
| 1993-06-01 | 651 | 717 | 651 | 715 | 1,151,000 | 7,150 |
| 1993-05-31 | 667 | 667 | 651 | 654 | 86,000 | 6,540 |
| 1993-05-28 | 660 | 660 | 654 | 660 | 122,000 | 6,600 |
| 1993-05-27 | 665 | 669 | 650 | 660 | 272,000 | 6,600 |
| 1993-05-26 | 649 | 664 | 645 | 658 | 423,000 | 6,580 |
| 1993-05-25 | 625 | 640 | 621 | 639 | 331,000 | 6,390 |
| 1993-05-24 | 630 | 633 | 618 | 625 | 244,000 | 6,250 |
| 1993-05-21 | 581 | 620 | 575 | 620 | 518,000 | 6,200 |
| 1993-05-20 | 585 | 599 | 581 | 585 | 110,000 | 5,850 |
| 1993-05-19 | 574 | 592 | 574 | 590 | 64,000 | 5,900 |
| 1993-05-18 | 575 | 580 | 571 | 574 | 153,000 | 5,740 |
| 1993-05-17 | 571 | 573 | 570 | 573 | 7,000 | 5,730 |
| 1993-05-14 | 589 | 589 | 572 | 573 | 40,000 | 5,730 |
| 1993-05-13 | 580 | 580 | 570 | 570 | 24,000 | 5,700 |
| 1993-05-12 | 592 | 594 | 580 | 580 | 52,000 | 5,800 |
| 1993-05-11 | 590 | 590 | 580 | 580 | 57,000 | 5,800 |
| 1993-05-10 | 589 | 593 | 567 | 590 | 62,000 | 5,900 |
| 1993-05-07 | 581 | 593 | 580 | 590 | 92,000 | 5,900 |
| 1993-05-06 | 570 | 585 | 562 | 570 | 36,000 | 5,700 |
| 1993-04-30 | 562 | 570 | 561 | 570 | 20,000 | 5,700 |
| 1993-04-28 | 570 | 570 | 558 | 560 | 62,000 | 5,600 |
| 1993-04-27 | 549 | 560 | 547 | 549 | 34,000 | 5,490 |
| 1993-04-26 | 550 | 550 | 535 | 550 | 18,000 | 5,500 |
| 1993-04-23 | 560 | 560 | 550 | 550 | 56,000 | 5,500 |
| 1993-04-22 | 570 | 575 | 560 | 560 | 73,000 | 5,600 |
| 1993-04-21 | 583 | 592 | 554 | 567 | 131,000 | 5,670 |
| 1993-04-20 | 554 | 595 | 554 | 593 | 354,000 | 5,930 |
| 1993-04-19 | 568 | 568 | 550 | 551 | 152,000 | 5,510 |
| 1993-04-16 | 592 | 601 | 576 | 578 | 340,000 | 5,780 |
| 1993-04-15 | 525 | 590 | 521 | 588 | 394,000 | 5,880 |
| 1993-04-14 | 528 | 539 | 521 | 528 | 70,000 | 5,280 |
| 1993-04-13 | 510 | 530 | 510 | 528 | 45,000 | 5,280 |
| 1993-04-12 | 529 | 529 | 505 | 505 | 20,000 | 5,050 |
| 1993-04-09 | 502 | 519 | 502 | 510 | 50,000 | 5,100 |
| 1993-04-08 | 520 | 524 | 510 | 518 | 34,000 | 5,180 |
| 1993-04-07 | 525 | 525 | 505 | 505 | 14,000 | 5,050 |
| 1993-04-06 | 535 | 540 | 520 | 525 | 50,000 | 5,250 |
| 1993-04-05 | 495 | 545 | 495 | 545 | 89,000 | 5,450 |
| 1993-04-02 | 486 | 504 | 485 | 503 | 73,000 | 5,030 |
| 1993-04-01 | 484 | 485 | 484 | 485 | 28,000 | 4,850 |
| 1993-03-31 | 490 | 490 | 485 | 485 | 46,000 | 4,850 |
| 1993-03-30 | 480 | 490 | 480 | 485 | 49,000 | 4,850 |
| 1993-03-29 | 475 | 475 | 471 | 475 | 45,000 | 4,750 |
| 1993-03-26 | 457 | 470 | 453 | 464 | 80,000 | 4,640 |
| 1993-03-25 | 458 | 458 | 450 | 452 | 147,000 | 4,520 |
| 1993-03-24 | 455 | 470 | 453 | 458 | 30,000 | 4,580 |
| 1993-03-23 | 458 | 458 | 454 | 455 | 31,000 | 4,550 |
| 1993-03-22 | 452 | 458 | 452 | 458 | 15,000 | 4,580 |
| 1993-03-19 | 462 | 465 | 451 | 459 | 27,000 | 4,590 |
| 1993-03-18 | 449 | 465 | 443 | 462 | 54,000 | 4,620 |
| 1993-03-17 | 442 | 442 | 437 | 437 | 51,000 | 4,370 |
| 1993-03-16 | 440 | 440 | 435 | 440 | 25,000 | 4,400 |
| 1993-03-15 | 441 | 444 | 430 | 440 | 32,000 | 4,400 |
| 1993-03-12 | 451 | 451 | 450 | 450 | 33,000 | 4,500 |
| 1993-03-11 | 441 | 441 | 440 | 441 | 28,000 | 4,410 |
| 1993-03-10 | 450 | 450 | 440 | 440 | 25,000 | 4,400 |
| 1993-03-09 | 441 | 450 | 437 | 450 | 47,000 | 4,500 |
| 1993-03-08 | 433 | 443 | 433 | 440 | 60,000 | 4,400 |
| 1993-03-05 | 434 | 434 | 433 | 433 | 12,000 | 4,330 |
| 1993-03-04 | 435 | 435 | 429 | 434 | 61,000 | 4,340 |
| 1993-03-03 | 429 | 430 | 429 | 430 | 16,000 | 4,300 |
| 1993-03-02 | 432 | 435 | 428 | 428 | 22,000 | 4,280 |
| 1993-03-01 | 430 | 440 | 430 | 440 | 42,000 | 4,400 |
| 1993-02-26 | 430 | 430 | 430 | 430 | 19,000 | 4,300 |
| 1993-02-25 | 437 | 440 | 430 | 430 | 19,000 | 4,300 |
| 1993-02-24 | 440 | 440 | 432 | 432 | 10,000 | 4,320 |
| 1993-02-23 | 445 | 445 | 437 | 441 | 15,000 | 4,410 |
| 1993-02-22 | 450 | 450 | 443 | 443 | 6,000 | 4,430 |
| 1993-02-19 | 449 | 450 | 445 | 445 | 8,000 | 4,450 |
| 1993-02-18 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1993-02-17 | 455 | 455 | 446 | 450 | 12,000 | 4,500 |
| 1993-02-15 | 460 | 460 | 450 | 460 | 6,000 | 4,600 |
| 1993-02-12 | 471 | 471 | 460 | 460 | 4,000 | 4,600 |
| 1993-02-10 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 1993-02-09 | 471 | 471 | 471 | 471 | 6,000 | 4,710 |
| 1993-02-08 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1993-02-05 | 474 | 475 | 470 | 470 | 46,000 | 4,700 |
| 1993-02-04 | 475 | 475 | 471 | 471 | 9,000 | 4,710 |
| 1993-02-03 | 466 | 475 | 466 | 471 | 8,000 | 4,710 |
| 1993-02-02 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 1993-02-01 | 465 | 465 | 460 | 460 | 25,000 | 4,600 |
| 1993-01-29 | 458 | 465 | 455 | 455 | 11,000 | 4,550 |
| 1993-01-28 | 445 | 445 | 442 | 443 | 4,000 | 4,430 |
| 1993-01-26 | 457 | 460 | 457 | 460 | 22,000 | 4,600 |
| 1993-01-25 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1993-01-22 | 460 | 460 | 460 | 460 | 19,000 | 4,600 |
| 1993-01-21 | 460 | 460 | 460 | 460 | 21,000 | 4,600 |
| 1993-01-20 | 460 | 460 | 460 | 460 | 9,000 | 4,600 |
| 1993-01-19 | 456 | 460 | 451 | 460 | 13,000 | 4,600 |
| 1993-01-18 | 446 | 456 | 446 | 456 | 3,000 | 4,560 |
| 1993-01-14 | 449 | 449 | 446 | 446 | 10,000 | 4,460 |
| 1993-01-13 | 455 | 455 | 455 | 455 | 11,000 | 4,550 |
| 1993-01-12 | 455 | 455 | 450 | 451 | 73,000 | 4,510 |
| 1993-01-11 | 460 | 460 | 455 | 455 | 19,000 | 4,550 |
| 1993-01-08 | 457 | 460 | 455 | 455 | 22,000 | 4,550 |
| 1993-01-07 | 460 | 460 | 460 | 460 | 23,000 | 4,600 |
| 1993-01-06 | 471 | 471 | 455 | 455 | 17,000 | 4,550 |
| 1993-01-05 | 461 | 461 | 461 | 461 | 4,000 | 4,610 |
| 1993-01-04 | 461 | 461 | 461 | 461 | 7,000 | 4,610 |
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
