9675 常磐興産(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 494 | 495 | 490 | 492 | 9,000 | 4,920 |
| 1995-12-28 | 509 | 509 | 495 | 495 | 103,000 | 4,950 |
| 1995-12-27 | 481 | 510 | 481 | 509 | 160,000 | 5,090 |
| 1995-12-26 | 476 | 481 | 475 | 480 | 41,000 | 4,800 |
| 1995-12-25 | 475 | 481 | 475 | 481 | 30,000 | 4,810 |
| 1995-12-22 | 480 | 486 | 476 | 481 | 47,000 | 4,810 |
| 1995-12-21 | 475 | 482 | 475 | 476 | 52,000 | 4,760 |
| 1995-12-20 | 476 | 485 | 475 | 476 | 38,000 | 4,760 |
| 1995-12-19 | 479 | 480 | 475 | 475 | 46,000 | 4,750 |
| 1995-12-18 | 489 | 508 | 486 | 486 | 147,000 | 4,860 |
| 1995-12-15 | 475 | 482 | 475 | 476 | 24,000 | 4,760 |
| 1995-12-14 | 478 | 485 | 473 | 474 | 60,000 | 4,740 |
| 1995-12-13 | 473 | 480 | 472 | 473 | 56,000 | 4,730 |
| 1995-12-12 | 480 | 481 | 471 | 471 | 22,000 | 4,710 |
| 1995-12-11 | 471 | 483 | 471 | 472 | 44,000 | 4,720 |
| 1995-12-08 | 472 | 479 | 470 | 470 | 87,000 | 4,700 |
| 1995-12-07 | 470 | 487 | 470 | 487 | 115,000 | 4,870 |
| 1995-12-06 | 463 | 472 | 463 | 465 | 62,000 | 4,650 |
| 1995-12-05 | 487 | 487 | 470 | 472 | 61,000 | 4,720 |
| 1995-12-04 | 476 | 490 | 476 | 488 | 64,000 | 4,880 |
| 1995-12-01 | 495 | 500 | 480 | 484 | 139,000 | 4,840 |
| 1995-11-30 | 497 | 508 | 494 | 495 | 480,000 | 4,950 |
| 1995-11-29 | 490 | 493 | 467 | 467 | 337,000 | 4,670 |
| 1995-11-28 | 489 | 498 | 460 | 470 | 475,000 | 4,700 |
| 1995-11-27 | 427 | 429 | 425 | 429 | 21,000 | 4,290 |
| 1995-11-24 | 425 | 427 | 420 | 427 | 29,000 | 4,270 |
| 1995-11-22 | 422 | 422 | 420 | 420 | 23,000 | 4,200 |
| 1995-11-21 | 420 | 427 | 420 | 420 | 23,000 | 4,200 |
| 1995-11-20 | 427 | 427 | 420 | 420 | 18,000 | 4,200 |
| 1995-11-17 | 412 | 428 | 412 | 428 | 35,000 | 4,280 |
| 1995-11-16 | 419 | 419 | 411 | 411 | 8,000 | 4,110 |
| 1995-11-15 | 419 | 430 | 419 | 421 | 31,000 | 4,210 |
| 1995-11-14 | 430 | 430 | 420 | 420 | 36,000 | 4,200 |
| 1995-11-13 | 430 | 431 | 430 | 430 | 12,000 | 4,300 |
| 1995-11-10 | 435 | 435 | 431 | 431 | 27,000 | 4,310 |
| 1995-11-09 | 436 | 437 | 435 | 435 | 14,000 | 4,350 |
| 1995-11-08 | 435 | 441 | 435 | 441 | 64,000 | 4,410 |
| 1995-11-07 | 433 | 435 | 430 | 435 | 39,000 | 4,350 |
| 1995-11-06 | 445 | 445 | 440 | 445 | 81,000 | 4,450 |
| 1995-11-02 | 430 | 449 | 430 | 448 | 123,000 | 4,480 |
| 1995-11-01 | 436 | 436 | 431 | 431 | 36,000 | 4,310 |
| 1995-10-31 | 445 | 445 | 436 | 436 | 16,000 | 4,360 |
| 1995-10-30 | 437 | 437 | 436 | 436 | 7,000 | 4,360 |
| 1995-10-27 | 445 | 445 | 437 | 437 | 47,000 | 4,370 |
| 1995-10-26 | 445 | 449 | 445 | 448 | 43,000 | 4,480 |
| 1995-10-25 | 441 | 445 | 440 | 441 | 17,000 | 4,410 |
| 1995-10-24 | 446 | 446 | 437 | 437 | 51,000 | 4,370 |
| 1995-10-23 | 445 | 449 | 440 | 449 | 33,000 | 4,490 |
| 1995-10-20 | 420 | 450 | 419 | 450 | 108,000 | 4,500 |
| 1995-10-19 | 416 | 420 | 416 | 420 | 27,000 | 4,200 |
| 1995-10-18 | 409 | 419 | 409 | 419 | 13,000 | 4,190 |
| 1995-10-17 | 407 | 409 | 407 | 409 | 12,000 | 4,090 |
| 1995-10-16 | 404 | 406 | 404 | 406 | 11,000 | 4,060 |
| 1995-10-13 | 404 | 405 | 404 | 404 | 20,000 | 4,040 |
| 1995-10-12 | 406 | 407 | 405 | 405 | 12,000 | 4,050 |
| 1995-10-11 | 406 | 407 | 405 | 407 | 8,000 | 4,070 |
| 1995-10-09 | 410 | 410 | 405 | 405 | 14,000 | 4,050 |
| 1995-10-06 | 415 | 415 | 410 | 410 | 19,000 | 4,100 |
| 1995-10-05 | 419 | 419 | 412 | 412 | 6,000 | 4,120 |
| 1995-10-04 | 410 | 420 | 410 | 420 | 10,000 | 4,200 |
| 1995-10-03 | 414 | 414 | 404 | 404 | 11,000 | 4,040 |
| 1995-10-02 | 401 | 402 | 398 | 399 | 59,000 | 3,990 |
| 1995-09-29 | 420 | 420 | 404 | 406 | 37,000 | 4,060 |
| 1995-09-28 | 426 | 426 | 421 | 421 | 9,000 | 4,210 |
| 1995-09-27 | 423 | 429 | 421 | 429 | 19,000 | 4,290 |
| 1995-09-26 | 421 | 421 | 420 | 421 | 5,000 | 4,210 |
| 1995-09-25 | 431 | 431 | 420 | 420 | 15,000 | 4,200 |
| 1995-09-22 | 431 | 431 | 431 | 431 | 8,000 | 4,310 |
| 1995-09-21 | 442 | 442 | 436 | 436 | 22,000 | 4,360 |
| 1995-09-20 | 440 | 444 | 439 | 442 | 29,000 | 4,420 |
| 1995-09-19 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
| 1995-09-18 | 448 | 454 | 447 | 447 | 32,000 | 4,470 |
| 1995-09-14 | 446 | 446 | 441 | 445 | 14,000 | 4,450 |
| 1995-09-13 | 440 | 445 | 440 | 445 | 28,000 | 4,450 |
| 1995-09-12 | 445 | 445 | 440 | 440 | 20,000 | 4,400 |
| 1995-09-11 | 445 | 450 | 434 | 449 | 17,000 | 4,490 |
| 1995-09-08 | 450 | 450 | 440 | 440 | 79,000 | 4,400 |
| 1995-09-07 | 438 | 439 | 438 | 439 | 18,000 | 4,390 |
| 1995-09-06 | 430 | 439 | 430 | 439 | 24,000 | 4,390 |
| 1995-09-05 | 429 | 430 | 427 | 430 | 13,000 | 4,300 |
| 1995-09-04 | 430 | 430 | 425 | 427 | 10,000 | 4,270 |
| 1995-09-01 | 440 | 440 | 430 | 430 | 39,000 | 4,300 |
| 1995-08-31 | 432 | 440 | 432 | 435 | 33,000 | 4,350 |
| 1995-08-30 | 449 | 449 | 435 | 435 | 17,000 | 4,350 |
| 1995-08-29 | 452 | 453 | 435 | 450 | 135,000 | 4,500 |
| 1995-08-28 | 420 | 455 | 420 | 455 | 12,000 | 4,550 |
| 1995-08-25 | 433 | 435 | 424 | 424 | 27,000 | 4,240 |
| 1995-08-24 | 432 | 439 | 429 | 429 | 19,000 | 4,290 |
| 1995-08-23 | 444 | 444 | 442 | 442 | 27,000 | 4,420 |
| 1995-08-22 | 440 | 450 | 440 | 447 | 42,000 | 4,470 |
| 1995-08-21 | 444 | 444 | 440 | 440 | 10,000 | 4,400 |
| 1995-08-18 | 445 | 445 | 440 | 440 | 16,000 | 4,400 |
| 1995-08-17 | 447 | 450 | 444 | 450 | 75,000 | 4,500 |
| 1995-08-16 | 441 | 450 | 440 | 449 | 71,000 | 4,490 |
| 1995-08-15 | 428 | 439 | 428 | 438 | 33,000 | 4,380 |
| 1995-08-14 | 429 | 429 | 429 | 429 | 10,000 | 4,290 |
| 1995-08-11 | 410 | 410 | 407 | 410 | 15,000 | 4,100 |
| 1995-08-10 | 416 | 416 | 405 | 405 | 11,000 | 4,050 |
| 1995-08-09 | 420 | 426 | 415 | 416 | 24,000 | 4,160 |
| 1995-08-08 | 403 | 412 | 403 | 412 | 19,000 | 4,120 |
| 1995-08-07 | 410 | 410 | 403 | 403 | 20,000 | 4,030 |
| 1995-08-04 | 413 | 413 | 410 | 410 | 18,000 | 4,100 |
| 1995-08-03 | 411 | 420 | 411 | 413 | 29,000 | 4,130 |
| 1995-08-02 | 411 | 420 | 410 | 410 | 18,000 | 4,100 |
| 1995-08-01 | 420 | 420 | 410 | 410 | 23,000 | 4,100 |
| 1995-07-31 | 430 | 430 | 420 | 420 | 34,000 | 4,200 |
| 1995-07-28 | 415 | 425 | 415 | 420 | 16,000 | 4,200 |
| 1995-07-27 | 419 | 421 | 412 | 415 | 20,000 | 4,150 |
| 1995-07-26 | 444 | 444 | 429 | 429 | 35,000 | 4,290 |
| 1995-07-25 | 430 | 450 | 423 | 444 | 67,000 | 4,440 |
| 1995-07-24 | 423 | 425 | 414 | 423 | 35,000 | 4,230 |
| 1995-07-21 | 413 | 420 | 413 | 414 | 29,000 | 4,140 |
| 1995-07-20 | 420 | 420 | 410 | 411 | 10,000 | 4,110 |
| 1995-07-19 | 413 | 413 | 403 | 406 | 18,000 | 4,060 |
| 1995-07-18 | 444 | 444 | 420 | 423 | 14,000 | 4,230 |
| 1995-07-17 | 425 | 445 | 425 | 445 | 15,000 | 4,450 |
| 1995-07-14 | 428 | 432 | 425 | 425 | 18,000 | 4,250 |
| 1995-07-13 | 450 | 450 | 430 | 431 | 53,000 | 4,310 |
| 1995-07-12 | 455 | 458 | 446 | 450 | 149,000 | 4,500 |
| 1995-07-11 | 417 | 434 | 406 | 434 | 115,000 | 4,340 |
| 1995-07-10 | 401 | 413 | 401 | 412 | 71,000 | 4,120 |
| 1995-07-07 | 370 | 390 | 370 | 390 | 54,000 | 3,900 |
| 1995-07-06 | 350 | 361 | 350 | 360 | 11,000 | 3,600 |
| 1995-07-05 | 345 | 350 | 345 | 350 | 17,000 | 3,500 |
| 1995-07-04 | 348 | 355 | 348 | 352 | 9,000 | 3,520 |
| 1995-07-03 | 350 | 355 | 348 | 348 | 29,000 | 3,480 |
| 1995-06-30 | 353 | 363 | 353 | 359 | 25,000 | 3,590 |
| 1995-06-29 | 345 | 350 | 345 | 348 | 26,000 | 3,480 |
| 1995-06-28 | 346 | 346 | 340 | 343 | 40,000 | 3,430 |
| 1995-06-27 | 346 | 351 | 346 | 346 | 3,000 | 3,460 |
| 1995-06-26 | 345 | 350 | 343 | 346 | 22,000 | 3,460 |
| 1995-06-23 | 340 | 342 | 340 | 342 | 4,000 | 3,420 |
| 1995-06-22 | 340 | 346 | 340 | 342 | 18,000 | 3,420 |
| 1995-06-21 | 340 | 346 | 340 | 341 | 25,000 | 3,410 |
| 1995-06-20 | 348 | 348 | 345 | 345 | 11,000 | 3,450 |
| 1995-06-19 | 350 | 350 | 345 | 350 | 17,000 | 3,500 |
| 1995-06-16 | 345 | 351 | 345 | 350 | 28,000 | 3,500 |
| 1995-06-15 | 349 | 350 | 346 | 350 | 14,000 | 3,500 |
| 1995-06-14 | 345 | 350 | 340 | 348 | 26,000 | 3,480 |
| 1995-06-13 | 345 | 360 | 345 | 346 | 23,000 | 3,460 |
| 1995-06-12 | 365 | 369 | 360 | 360 | 25,000 | 3,600 |
| 1995-06-09 | 376 | 377 | 375 | 375 | 36,000 | 3,750 |
| 1995-06-08 | 376 | 376 | 375 | 376 | 21,000 | 3,760 |
| 1995-06-07 | 375 | 376 | 375 | 376 | 26,000 | 3,760 |
| 1995-06-06 | 380 | 380 | 375 | 375 | 12,000 | 3,750 |
| 1995-06-05 | 388 | 388 | 380 | 380 | 6,000 | 3,800 |
| 1995-06-02 | 388 | 388 | 387 | 388 | 7,000 | 3,880 |
| 1995-06-01 | 387 | 387 | 379 | 387 | 24,000 | 3,870 |
| 1995-05-31 | 398 | 398 | 388 | 388 | 20,000 | 3,880 |
| 1995-05-30 | 378 | 378 | 378 | 378 | 5,000 | 3,780 |
| 1995-05-29 | 376 | 380 | 375 | 375 | 38,000 | 3,750 |
| 1995-05-26 | 375 | 384 | 375 | 375 | 33,000 | 3,750 |
| 1995-05-25 | 382 | 382 | 365 | 375 | 38,000 | 3,750 |
| 1995-05-24 | 390 | 390 | 381 | 381 | 15,000 | 3,810 |
| 1995-05-23 | 394 | 394 | 385 | 385 | 39,000 | 3,850 |
| 1995-05-22 | 400 | 400 | 395 | 395 | 6,000 | 3,950 |
| 1995-05-19 | 390 | 400 | 387 | 400 | 27,000 | 4,000 |
| 1995-05-18 | 396 | 396 | 390 | 390 | 19,000 | 3,900 |
| 1995-05-17 | 385 | 399 | 385 | 395 | 20,000 | 3,950 |
| 1995-05-16 | 408 | 408 | 390 | 390 | 37,000 | 3,900 |
| 1995-05-15 | 411 | 411 | 408 | 408 | 7,000 | 4,080 |
| 1995-05-12 | 406 | 409 | 406 | 408 | 21,000 | 4,080 |
| 1995-05-11 | 421 | 421 | 416 | 416 | 45,000 | 4,160 |
| 1995-05-10 | 421 | 423 | 421 | 423 | 11,000 | 4,230 |
| 1995-05-09 | 421 | 422 | 421 | 421 | 30,000 | 4,210 |
| 1995-05-08 | 427 | 427 | 426 | 427 | 7,000 | 4,270 |
| 1995-05-02 | 440 | 440 | 425 | 427 | 42,000 | 4,270 |
| 1995-05-01 | 426 | 430 | 420 | 420 | 11,000 | 4,200 |
| 1995-04-28 | 449 | 449 | 425 | 425 | 15,000 | 4,250 |
| 1995-04-27 | 449 | 449 | 444 | 444 | 2,000 | 4,440 |
| 1995-04-26 | 431 | 445 | 431 | 440 | 13,000 | 4,400 |
| 1995-04-25 | 443 | 443 | 430 | 430 | 8,000 | 4,300 |
| 1995-04-24 | 431 | 431 | 426 | 428 | 16,000 | 4,280 |
| 1995-04-21 | 425 | 439 | 425 | 436 | 21,000 | 4,360 |
| 1995-04-20 | 444 | 444 | 434 | 434 | 16,000 | 4,340 |
| 1995-04-19 | 417 | 430 | 417 | 429 | 6,000 | 4,290 |
| 1995-04-18 | 434 | 434 | 415 | 415 | 7,000 | 4,150 |
| 1995-04-17 | 420 | 424 | 410 | 424 | 5,000 | 4,240 |
| 1995-04-14 | 420 | 421 | 420 | 420 | 15,000 | 4,200 |
| 1995-04-13 | 429 | 429 | 420 | 420 | 12,000 | 4,200 |
| 1995-04-12 | 420 | 420 | 411 | 420 | 28,000 | 4,200 |
| 1995-04-11 | 405 | 415 | 405 | 415 | 40,000 | 4,150 |
| 1995-04-10 | 411 | 419 | 411 | 415 | 15,000 | 4,150 |
| 1995-04-07 | 416 | 417 | 415 | 415 | 16,000 | 4,150 |
| 1995-04-06 | 415 | 421 | 415 | 421 | 14,000 | 4,210 |
| 1995-04-05 | 426 | 426 | 417 | 417 | 15,000 | 4,170 |
| 1995-04-04 | 421 | 422 | 415 | 422 | 25,000 | 4,220 |
| 1995-04-03 | 430 | 430 | 425 | 426 | 26,000 | 4,260 |
| 1995-03-31 | 445 | 445 | 430 | 430 | 23,000 | 4,300 |
| 1995-03-30 | 439 | 439 | 430 | 430 | 6,000 | 4,300 |
| 1995-03-29 | 440 | 440 | 435 | 440 | 12,000 | 4,400 |
| 1995-03-28 | 420 | 430 | 420 | 430 | 26,000 | 4,300 |
| 1995-03-27 | 425 | 435 | 425 | 435 | 25,000 | 4,350 |
| 1995-03-24 | 425 | 425 | 415 | 425 | 46,000 | 4,250 |
| 1995-03-23 | 431 | 431 | 425 | 425 | 10,000 | 4,250 |
| 1995-03-22 | 440 | 440 | 430 | 430 | 15,000 | 4,300 |
| 1995-03-20 | 438 | 445 | 438 | 440 | 19,000 | 4,400 |
| 1995-03-17 | 455 | 455 | 440 | 440 | 24,000 | 4,400 |
| 1995-03-16 | 453 | 453 | 450 | 450 | 13,000 | 4,500 |
| 1995-03-15 | 450 | 458 | 450 | 458 | 11,000 | 4,580 |
| 1995-03-14 | 450 | 455 | 450 | 450 | 17,000 | 4,500 |
| 1995-03-13 | 455 | 455 | 447 | 450 | 38,000 | 4,500 |
| 1995-03-10 | 465 | 465 | 460 | 460 | 48,000 | 4,600 |
| 1995-03-09 | 471 | 471 | 465 | 465 | 15,000 | 4,650 |
| 1995-03-08 | 466 | 470 | 465 | 470 | 8,000 | 4,700 |
| 1995-03-07 | 470 | 475 | 465 | 465 | 21,000 | 4,650 |
| 1995-03-06 | 468 | 470 | 468 | 470 | 2,000 | 4,700 |
| 1995-03-03 | 470 | 473 | 470 | 473 | 3,000 | 4,730 |
| 1995-03-02 | 465 | 470 | 465 | 465 | 28,000 | 4,650 |
| 1995-03-01 | 483 | 483 | 465 | 465 | 24,000 | 4,650 |
| 1995-02-28 | 484 | 484 | 480 | 480 | 40,000 | 4,800 |
| 1995-02-27 | 470 | 471 | 459 | 466 | 45,000 | 4,660 |
| 1995-02-24 | 486 | 486 | 471 | 471 | 14,000 | 4,710 |
| 1995-02-23 | 472 | 480 | 470 | 480 | 26,000 | 4,800 |
| 1995-02-22 | 482 | 482 | 472 | 472 | 15,000 | 4,720 |
| 1995-02-21 | 485 | 485 | 480 | 481 | 13,000 | 4,810 |
| 1995-02-20 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1995-02-17 | 471 | 480 | 471 | 480 | 31,000 | 4,800 |
| 1995-02-16 | 480 | 483 | 477 | 478 | 29,000 | 4,780 |
| 1995-02-15 | 480 | 489 | 480 | 480 | 17,000 | 4,800 |
| 1995-02-14 | 480 | 485 | 480 | 485 | 11,000 | 4,850 |
| 1995-02-13 | 480 | 485 | 480 | 480 | 15,000 | 4,800 |
| 1995-02-10 | 480 | 485 | 480 | 480 | 42,000 | 4,800 |
| 1995-02-09 | 490 | 490 | 480 | 480 | 20,000 | 4,800 |
| 1995-02-08 | 492 | 493 | 486 | 490 | 23,000 | 4,900 |
| 1995-02-06 | 494 | 494 | 486 | 493 | 23,000 | 4,930 |
| 1995-02-03 | 490 | 494 | 489 | 494 | 23,000 | 4,940 |
| 1995-02-02 | 501 | 501 | 491 | 491 | 79,000 | 4,910 |
| 1995-02-01 | 520 | 520 | 507 | 507 | 30,000 | 5,070 |
| 1995-01-31 | 530 | 530 | 520 | 520 | 60,000 | 5,200 |
| 1995-01-30 | 485 | 505 | 483 | 503 | 47,000 | 5,030 |
| 1995-01-27 | 497 | 497 | 485 | 485 | 40,000 | 4,850 |
| 1995-01-26 | 490 | 491 | 486 | 487 | 34,000 | 4,870 |
| 1995-01-25 | 491 | 500 | 491 | 495 | 32,000 | 4,950 |
| 1995-01-24 | 470 | 482 | 465 | 481 | 22,000 | 4,810 |
| 1995-01-23 | 487 | 490 | 475 | 475 | 34,000 | 4,750 |
| 1995-01-20 | 491 | 496 | 490 | 490 | 37,000 | 4,900 |
| 1995-01-19 | 495 | 500 | 492 | 497 | 29,000 | 4,970 |
| 1995-01-18 | 495 | 505 | 495 | 505 | 32,000 | 5,050 |
| 1995-01-17 | 501 | 510 | 495 | 495 | 41,000 | 4,950 |
| 1995-01-13 | 501 | 510 | 501 | 510 | 34,000 | 5,100 |
| 1995-01-12 | 514 | 514 | 505 | 505 | 17,000 | 5,050 |
| 1995-01-11 | 515 | 520 | 515 | 515 | 6,000 | 5,150 |
| 1995-01-10 | 515 | 515 | 510 | 510 | 33,000 | 5,100 |
| 1995-01-09 | 523 | 523 | 513 | 520 | 6,000 | 5,200 |
| 1995-01-06 | 520 | 520 | 513 | 513 | 26,000 | 5,130 |
| 1995-01-05 | 520 | 530 | 520 | 530 | 48,000 | 5,300 |
| 1995-01-04 | 521 | 522 | 521 | 522 | 6,000 | 5,220 |
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
