1. HOME >
  2. 株価時系列 >
  3. 9675 >
  4. 1994年

9675 常磐興産(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3052052052052015,0005,200
1994-12-2953453552552510,0005,250
1994-12-2853254052954020,0005,400
1994-12-2752554052553140,0005,310
1994-12-2653053552153527,0005,350
1994-12-2251052051052031,0005,200
1994-12-2150950950750920,0005,090
1994-12-2051052051052035,0005,200
1994-12-1951752551051037,0005,100
1994-12-1649849949649641,0004,960
1994-12-154954994954959,0004,950
1994-12-1449549549049529,0004,950
1994-12-1349549549549518,0004,950
1994-12-1249550049550022,0005,000
1994-12-0950150250050063,0005,000
1994-12-0850551050551048,0005,100
1994-12-0751151150450528,0005,050
1994-12-0651151251151112,0005,110
1994-12-0551551550751516,0005,150
1994-12-0250550650550536,0005,050
1994-12-0151051350650640,0005,060
1994-11-3050651050451051,0005,100
1994-11-295145145055057,0005,050
1994-11-2850051550051017,0005,100
1994-11-2551251250050063,0005,000
1994-11-2450550550150163,0005,010
1994-11-2251351350650640,0005,060
1994-11-2151251350851215,0005,120
1994-11-1851151250650847,0005,080
1994-11-1751151550550564,0005,050
1994-11-1651652051051179,0005,110
1994-11-1552052051651652,0005,160
1994-11-1451252051252022,0005,200
1994-11-11511512511512111,0005,120
1994-11-1053153152152135,0005,210
1994-11-0954054052152135,0005,210
1994-11-0852553052553027,0005,300
1994-11-0753253252452449,0005,240
1994-11-0454154153253211,0005,320
1994-11-0253654053153115,0005,310
1994-11-0155056054054019,0005,400
1994-10-3156456455055019,0005,500
1994-10-2856556555555510,0005,550
1994-10-2755655655055510,0005,550
1994-10-2656857355557022,0005,700
1994-10-2555056854156812,0005,680
1994-10-2457457457057010,0005,700
1994-10-2156557456456937,0005,690
1994-10-2054457054457022,0005,700
1994-10-1954055053453424,0005,340
1994-10-1854755154755021,0005,500
1994-10-1753655053655016,0005,500
1994-10-1453553853553610,0005,360
1994-10-1356056055055037,0005,500
1994-10-1252053051953027,0005,300
1994-10-1152052051951922,0005,190
1994-10-0752552952052140,0005,210
1994-10-0653153153053038,0005,300
1994-10-0552153052053016,0005,300
1994-10-0453253353053057,0005,300
1994-10-0353753753153114,0005,310
1994-09-3055055053153146,0005,310
1994-09-2953154053054026,0005,400
1994-09-2853054953054892,0005,480
1994-09-2755556055055055,0005,500
1994-09-265635635585598,0005,590
1994-09-2256256256056031,0005,600
1994-09-2157157156157029,0005,700
1994-09-2056057456057422,0005,740
1994-09-1956357856056051,0005,600
1994-09-1656658056557534,0005,750
1994-09-1456258056256521,0005,650
1994-09-1358458457058017,0005,800
1994-09-1256658956658930,0005,890
1994-09-0958558556656620,0005,660
1994-09-0857158056556569,0005,650
1994-09-0757357356156139,0005,610
1994-09-0658058057357522,0005,750
1994-09-0558059058058010,0005,800
1994-09-0259059058159028,0005,900
1994-09-0159959959059028,0005,900
1994-08-3160060059059123,0005,910
1994-08-3059659659259216,0005,920
1994-08-2959960059659614,0005,960
1994-08-265965995965998,0005,990
1994-08-256006005965968,0005,960
1994-08-2459760559659615,0005,960
1994-08-236006005965967,0005,960
1994-08-226106106096093,0006,090
1994-08-1960560560060016,0006,000
1994-08-1860561860161821,0006,180
1994-08-1759859859559510,0005,950
1994-08-166006086006084,0006,080
1994-08-156106105955956,0005,950
1994-08-1260360359059017,0005,900
1994-08-1161761760461344,0006,130
1994-08-1060361460360322,0006,030
1994-08-0961461561461411,0006,140
1994-08-0859061059060911,0006,090
1994-08-0561561560060010,0006,000
1994-08-045936155936156,0006,150
1994-08-0360061059560027,0006,000
1994-08-02586600581600126,0006,000
1994-08-016106105865869,0005,860
1994-07-2959060058360057,0006,000
1994-07-2859559958058071,0005,800
1994-07-2760760758858821,0005,880
1994-07-2662062060160619,0006,060
1994-07-2561561561061024,0006,100
1994-07-2263963962062025,0006,200
1994-07-2163563562062040,0006,200
1994-07-2063864062062123,0006,210
1994-07-1964064062862817,0006,280
1994-07-1863963962063061,0006,300
1994-07-1562163462163113,0006,310
1994-07-1463064062264029,0006,400
1994-07-1362263962062023,0006,200
1994-07-1262263162262228,0006,220
1994-07-1164964963263235,0006,320
1994-07-0863964763964042,0006,400
1994-07-0763063863063220,0006,320
1994-07-0662964062963114,0006,310
1994-07-0563164063063941,0006,390
1994-07-0462763062262535,0006,250
1994-07-0162563062562527,0006,250
1994-06-3063063462563416,0006,340
1994-06-2964164162163018,0006,300
1994-06-2864064863964837,0006,480
1994-06-2762162262062059,0006,200
1994-06-2464566064164538,0006,450
1994-06-2363564563564552,0006,450
1994-06-2262564562564556,0006,450
1994-06-2165165164564523,0006,450
1994-06-2067867865065149,0006,510
1994-06-1766667766667589,0006,750
1994-06-1665466965466937,0006,690
1994-06-1566566565065015,0006,500
1994-06-1466966965566521,0006,650
1994-06-1367567966567160,0006,710
1994-06-10645665645665154,0006,650
1994-06-0965365564564973,0006,490
1994-06-0863865063864026,0006,400
1994-06-0764064063163628,0006,360
1994-06-0666066064064045,0006,400
1994-06-0365865865065075,0006,500
1994-06-0265566065265645,0006,560
1994-06-0165365865065057,0006,500
1994-05-3166066365566064,0006,600
1994-05-3066366565966063,0006,600
1994-05-2766066565866365,0006,630
1994-05-2665766265366056,0006,600
1994-05-2565266065266048,0006,600
1994-05-2465966065165232,0006,520
1994-05-2365966565565623,0006,560
1994-05-2066067065765742,0006,570
1994-05-1967067065266551,0006,650
1994-05-18680683665675132,0006,750
1994-05-17683684675678268,0006,780
1994-05-16679694672680430,0006,800
1994-05-13641670641670415,0006,700
1994-05-1263064462164487,0006,440
1994-05-1163163161661719,0006,170
1994-05-1062063061262453,0006,240
1994-05-0961862761562035,0006,200
1994-05-0661662061661811,0006,180
1994-05-0262062161661621,0006,160
1994-04-2862162261561646,0006,160
1994-04-2762562661661676,0006,160
1994-04-2662663062262336,0006,230
1994-04-2563964062362347,0006,230
1994-04-2264864863263267,0006,320
1994-04-21649649638638109,0006,380
1994-04-20629645629640221,0006,400
1994-04-19629635622629130,0006,290
1994-04-1863564562762743,0006,270
1994-04-1562664062663521,0006,350
1994-04-1463564063564031,0006,400
1994-04-1363164663064546,0006,450
1994-04-1263164063063063,0006,300
1994-04-1163563563063013,0006,300
1994-04-08654660618630188,0006,300
1994-04-0763064462264451,0006,440
1994-04-0662063161563075,0006,300
1994-04-0561863061263029,0006,300
1994-04-0462162461161556,0006,150
1994-04-0163163462162527,0006,250
1994-03-3162063962062191,0006,210
1994-03-30630635621628111,0006,280
1994-03-29665667645650136,0006,500
1994-03-28640680635670519,0006,700
1994-03-25605635605630188,0006,300
1994-03-2462062061061533,0006,150
1994-03-2362862861061097,0006,100
1994-03-22630635621623155,0006,230
1994-03-18602633602621312,0006,210
1994-03-1760961059059780,0005,970
1994-03-16585605585605111,0006,050
1994-03-1559059958559054,0005,900
1994-03-1457759057758956,0005,890
1994-03-1157657657057176,0005,710
1994-03-1057557556556628,0005,660
1994-03-0956057656057621,0005,760
1994-03-0858058057057024,0005,700
1994-03-0758458457257725,0005,770
1994-03-0458059057259034,0005,900
1994-03-0358058057557524,0005,750
1994-03-0258559158058049,0005,800
1994-03-0159959959059051,0005,900
1994-02-2858358558358544,0005,850
1994-02-2556256755556380,0005,630
1994-02-2456857055756747,0005,670
1994-02-2357057055555539,0005,550
1994-02-2255456255456011,0005,600
1994-02-2154655354055348,0005,530
1994-02-18555555550551134,0005,510
1994-02-1757857855555547,0005,550
1994-02-1656857656856940,0005,690
1994-02-1557857855256784,0005,670
1994-02-1458858857758144,0005,810
1994-02-1059059958658831,0005,880
1994-02-0960660658558546,0005,850
1994-02-0858561158560085,0006,000
1994-02-0758959158158143,0005,810
1994-02-0458359657258922,0005,890
1994-02-0360060759059065,0005,900
1994-02-0260360959960976,0006,090
1994-02-01613617600611207,0006,110
1994-01-31609609600603129,0006,030
1994-01-2856656655655727,0005,570
1994-01-27567570556556149,0005,560
1994-01-26561563549557102,0005,570
1994-01-25551555541554100,0005,540
1994-01-24549549536549130,0005,490
1994-01-2158358557358593,0005,850
1994-01-2059159758559150,0005,910
1994-01-1958260458060199,0006,010
1994-01-1860460558358369,0005,830
1994-01-1761761759860778,0006,070
1994-01-14590612583610258,0006,100
1994-01-13589610589592692,0005,920
1994-01-12538560536559249,0005,590
1994-01-1154754753254073,0005,400
1994-01-10514540507530280,0005,300
1994-01-0750751750751457,0005,140
1994-01-0653753751751789,0005,170
1994-01-0552552751552723,0005,270
1994-01-0453053052552518,0005,250

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