9675 常磐興産(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 461 | 467 | 460 | 460 | 13,000 | 4,600 |
| 1996-12-27 | 461 | 465 | 460 | 460 | 22,000 | 4,600 |
| 1996-12-26 | 485 | 485 | 465 | 466 | 32,000 | 4,660 |
| 1996-12-25 | 460 | 482 | 460 | 480 | 38,000 | 4,800 |
| 1996-12-24 | 466 | 466 | 460 | 460 | 141,000 | 4,600 |
| 1996-12-20 | 472 | 474 | 455 | 460 | 67,000 | 4,600 |
| 1996-12-19 | 498 | 498 | 474 | 474 | 108,000 | 4,740 |
| 1996-12-18 | 501 | 501 | 490 | 497 | 47,000 | 4,970 |
| 1996-12-17 | 501 | 505 | 501 | 505 | 18,000 | 5,050 |
| 1996-12-16 | 515 | 515 | 505 | 505 | 15,000 | 5,050 |
| 1996-12-13 | 497 | 505 | 493 | 505 | 173,000 | 5,050 |
| 1996-12-12 | 509 | 513 | 507 | 507 | 8,000 | 5,070 |
| 1996-12-11 | 515 | 515 | 506 | 515 | 15,000 | 5,150 |
| 1996-12-10 | 510 | 531 | 510 | 523 | 48,000 | 5,230 |
| 1996-12-09 | 508 | 515 | 505 | 505 | 24,000 | 5,050 |
| 1996-12-06 | 505 | 505 | 504 | 504 | 61,000 | 5,040 |
| 1996-12-05 | 506 | 507 | 503 | 503 | 47,000 | 5,030 |
| 1996-12-04 | 503 | 509 | 503 | 509 | 27,000 | 5,090 |
| 1996-12-03 | 502 | 509 | 501 | 502 | 27,000 | 5,020 |
| 1996-12-02 | 513 | 513 | 501 | 501 | 33,000 | 5,010 |
| 1996-11-29 | 505 | 508 | 496 | 503 | 115,000 | 5,030 |
| 1996-11-28 | 511 | 511 | 501 | 503 | 95,000 | 5,030 |
| 1996-11-27 | 516 | 516 | 511 | 511 | 65,000 | 5,110 |
| 1996-11-26 | 517 | 520 | 515 | 518 | 27,000 | 5,180 |
| 1996-11-25 | 517 | 531 | 517 | 517 | 38,000 | 5,170 |
| 1996-11-22 | 530 | 530 | 503 | 527 | 148,000 | 5,270 |
| 1996-11-21 | 546 | 548 | 528 | 537 | 166,000 | 5,370 |
| 1996-11-20 | 548 | 560 | 548 | 556 | 923,000 | 5,560 |
| 1996-11-19 | 521 | 545 | 521 | 545 | 454,000 | 5,450 |
| 1996-11-18 | 531 | 531 | 520 | 525 | 115,000 | 5,250 |
| 1996-11-15 | 539 | 540 | 524 | 531 | 277,000 | 5,310 |
| 1996-11-14 | 525 | 545 | 521 | 535 | 823,000 | 5,350 |
| 1996-11-13 | 514 | 528 | 514 | 520 | 434,000 | 5,200 |
| 1996-11-12 | 510 | 519 | 508 | 514 | 100,000 | 5,140 |
| 1996-11-11 | 505 | 510 | 501 | 501 | 71,000 | 5,010 |
| 1996-11-08 | 489 | 505 | 489 | 490 | 185,000 | 4,900 |
| 1996-11-07 | 495 | 495 | 489 | 489 | 118,000 | 4,890 |
| 1996-11-06 | 476 | 489 | 476 | 489 | 101,000 | 4,890 |
| 1996-11-05 | 473 | 476 | 471 | 473 | 45,000 | 4,730 |
| 1996-11-01 | 481 | 481 | 473 | 473 | 13,000 | 4,730 |
| 1996-10-31 | 480 | 480 | 475 | 476 | 76,000 | 4,760 |
| 1996-10-30 | 479 | 479 | 474 | 474 | 25,000 | 4,740 |
| 1996-10-29 | 472 | 489 | 471 | 471 | 27,000 | 4,710 |
| 1996-10-28 | 471 | 472 | 471 | 472 | 2,000 | 4,720 |
| 1996-10-25 | 478 | 480 | 478 | 480 | 27,000 | 4,800 |
| 1996-10-24 | 470 | 478 | 470 | 478 | 9,000 | 4,780 |
| 1996-10-23 | 480 | 480 | 470 | 470 | 21,000 | 4,700 |
| 1996-10-22 | 480 | 482 | 480 | 481 | 10,000 | 4,810 |
| 1996-10-21 | 493 | 493 | 481 | 482 | 29,000 | 4,820 |
| 1996-10-18 | 484 | 493 | 484 | 493 | 16,000 | 4,930 |
| 1996-10-17 | 477 | 479 | 477 | 479 | 3,000 | 4,790 |
| 1996-10-16 | 482 | 488 | 478 | 478 | 15,000 | 4,780 |
| 1996-10-15 | 476 | 480 | 476 | 480 | 30,000 | 4,800 |
| 1996-10-14 | 467 | 467 | 462 | 464 | 22,000 | 4,640 |
| 1996-10-11 | 480 | 480 | 475 | 477 | 21,000 | 4,770 |
| 1996-10-09 | 482 | 482 | 480 | 480 | 40,000 | 4,800 |
| 1996-10-08 | 490 | 490 | 485 | 485 | 20,000 | 4,850 |
| 1996-10-07 | 492 | 492 | 482 | 485 | 11,000 | 4,850 |
| 1996-10-04 | 492 | 497 | 492 | 492 | 39,000 | 4,920 |
| 1996-10-03 | 491 | 491 | 482 | 482 | 25,000 | 4,820 |
| 1996-10-02 | 500 | 500 | 490 | 495 | 43,000 | 4,950 |
| 1996-10-01 | 495 | 500 | 490 | 490 | 63,000 | 4,900 |
| 1996-09-30 | 491 | 491 | 490 | 491 | 52,000 | 4,910 |
| 1996-09-27 | 490 | 491 | 490 | 491 | 19,000 | 4,910 |
| 1996-09-26 | 489 | 491 | 489 | 490 | 22,000 | 4,900 |
| 1996-09-25 | 482 | 490 | 482 | 485 | 15,000 | 4,850 |
| 1996-09-24 | 482 | 485 | 482 | 485 | 15,000 | 4,850 |
| 1996-09-20 | 491 | 491 | 482 | 482 | 29,000 | 4,820 |
| 1996-09-19 | 491 | 491 | 483 | 488 | 49,000 | 4,880 |
| 1996-09-18 | 490 | 490 | 480 | 480 | 54,000 | 4,800 |
| 1996-09-17 | 496 | 500 | 495 | 495 | 96,000 | 4,950 |
| 1996-09-13 | 476 | 491 | 476 | 491 | 49,000 | 4,910 |
| 1996-09-12 | 486 | 495 | 485 | 486 | 29,000 | 4,860 |
| 1996-09-11 | 490 | 490 | 485 | 485 | 37,000 | 4,850 |
| 1996-09-10 | 490 | 496 | 490 | 493 | 24,000 | 4,930 |
| 1996-09-09 | 494 | 495 | 491 | 491 | 21,000 | 4,910 |
| 1996-09-06 | 500 | 500 | 490 | 494 | 37,000 | 4,940 |
| 1996-09-05 | 505 | 505 | 500 | 505 | 24,000 | 5,050 |
| 1996-09-04 | 501 | 501 | 500 | 500 | 20,000 | 5,000 |
| 1996-09-03 | 510 | 510 | 500 | 500 | 19,000 | 5,000 |
| 1996-09-02 | 496 | 501 | 496 | 500 | 20,000 | 5,000 |
| 1996-08-30 | 497 | 510 | 496 | 498 | 40,000 | 4,980 |
| 1996-08-29 | 501 | 501 | 496 | 496 | 40,000 | 4,960 |
| 1996-08-28 | 506 | 510 | 500 | 500 | 28,000 | 5,000 |
| 1996-08-27 | 499 | 503 | 499 | 500 | 37,000 | 5,000 |
| 1996-08-26 | 516 | 516 | 510 | 510 | 10,000 | 5,100 |
| 1996-08-23 | 520 | 530 | 520 | 520 | 4,000 | 5,200 |
| 1996-08-22 | 520 | 525 | 515 | 517 | 17,000 | 5,170 |
| 1996-08-21 | 519 | 534 | 519 | 530 | 47,000 | 5,300 |
| 1996-08-20 | 510 | 515 | 505 | 515 | 35,000 | 5,150 |
| 1996-08-19 | 510 | 510 | 506 | 510 | 24,000 | 5,100 |
| 1996-08-16 | 510 | 510 | 501 | 505 | 21,000 | 5,050 |
| 1996-08-15 | 500 | 505 | 499 | 505 | 15,000 | 5,050 |
| 1996-08-14 | 500 | 500 | 499 | 499 | 13,000 | 4,990 |
| 1996-08-13 | 493 | 498 | 492 | 497 | 22,000 | 4,970 |
| 1996-08-12 | 491 | 498 | 491 | 493 | 50,000 | 4,930 |
| 1996-08-09 | 505 | 505 | 493 | 500 | 52,000 | 5,000 |
| 1996-08-08 | 509 | 510 | 500 | 506 | 52,000 | 5,060 |
| 1996-08-07 | 501 | 510 | 501 | 510 | 26,000 | 5,100 |
| 1996-08-06 | 501 | 519 | 501 | 519 | 46,000 | 5,190 |
| 1996-08-05 | 515 | 515 | 510 | 510 | 17,000 | 5,100 |
| 1996-08-02 | 504 | 505 | 504 | 505 | 4,000 | 5,050 |
| 1996-08-01 | 503 | 506 | 500 | 501 | 77,000 | 5,010 |
| 1996-07-31 | 506 | 508 | 503 | 503 | 56,000 | 5,030 |
| 1996-07-30 | 514 | 514 | 508 | 508 | 56,000 | 5,080 |
| 1996-07-29 | 523 | 535 | 523 | 530 | 12,000 | 5,300 |
| 1996-07-26 | 512 | 515 | 511 | 513 | 26,000 | 5,130 |
| 1996-07-25 | 519 | 520 | 511 | 512 | 79,000 | 5,120 |
| 1996-07-24 | 535 | 535 | 521 | 521 | 29,000 | 5,210 |
| 1996-07-23 | 540 | 540 | 519 | 525 | 74,000 | 5,250 |
| 1996-07-22 | 532 | 532 | 525 | 525 | 18,000 | 5,250 |
| 1996-07-19 | 550 | 552 | 531 | 532 | 14,000 | 5,320 |
| 1996-07-18 | 545 | 552 | 543 | 552 | 34,000 | 5,520 |
| 1996-07-17 | 534 | 545 | 534 | 545 | 29,000 | 5,450 |
| 1996-07-16 | 532 | 532 | 526 | 528 | 20,000 | 5,280 |
| 1996-07-15 | 526 | 532 | 526 | 532 | 32,000 | 5,320 |
| 1996-07-12 | 539 | 539 | 526 | 530 | 29,000 | 5,300 |
| 1996-07-10 | 537 | 540 | 536 | 538 | 11,000 | 5,380 |
| 1996-07-09 | 526 | 535 | 526 | 535 | 26,000 | 5,350 |
| 1996-07-08 | 533 | 533 | 526 | 526 | 57,000 | 5,260 |
| 1996-07-05 | 535 | 535 | 533 | 533 | 19,000 | 5,330 |
| 1996-07-04 | 536 | 536 | 536 | 536 | 5,000 | 5,360 |
| 1996-07-03 | 535 | 535 | 535 | 535 | 7,000 | 5,350 |
| 1996-07-02 | 539 | 541 | 536 | 536 | 53,000 | 5,360 |
| 1996-07-01 | 543 | 554 | 535 | 535 | 76,000 | 5,350 |
| 1996-06-28 | 551 | 551 | 541 | 545 | 32,000 | 5,450 |
| 1996-06-27 | 537 | 543 | 536 | 541 | 28,000 | 5,410 |
| 1996-06-26 | 533 | 540 | 533 | 536 | 72,000 | 5,360 |
| 1996-06-25 | 541 | 543 | 533 | 535 | 61,000 | 5,350 |
| 1996-06-24 | 536 | 540 | 536 | 540 | 26,000 | 5,400 |
| 1996-06-21 | 540 | 545 | 537 | 545 | 36,000 | 5,450 |
| 1996-06-20 | 542 | 545 | 540 | 540 | 36,000 | 5,400 |
| 1996-06-19 | 553 | 554 | 541 | 546 | 18,000 | 5,460 |
| 1996-06-18 | 555 | 555 | 543 | 543 | 33,000 | 5,430 |
| 1996-06-17 | 555 | 558 | 553 | 553 | 20,000 | 5,530 |
| 1996-06-14 | 555 | 556 | 552 | 555 | 65,000 | 5,550 |
| 1996-06-13 | 540 | 555 | 540 | 555 | 28,000 | 5,550 |
| 1996-06-12 | 540 | 550 | 537 | 550 | 27,000 | 5,500 |
| 1996-06-11 | 536 | 545 | 535 | 545 | 35,000 | 5,450 |
| 1996-06-10 | 541 | 548 | 536 | 536 | 30,000 | 5,360 |
| 1996-06-07 | 546 | 546 | 541 | 541 | 26,000 | 5,410 |
| 1996-06-06 | 550 | 554 | 549 | 549 | 30,000 | 5,490 |
| 1996-06-05 | 550 | 554 | 545 | 550 | 44,000 | 5,500 |
| 1996-06-04 | 532 | 560 | 532 | 541 | 51,000 | 5,410 |
| 1996-06-03 | 565 | 570 | 520 | 520 | 90,000 | 5,200 |
| 1996-05-31 | 592 | 592 | 570 | 570 | 47,000 | 5,700 |
| 1996-05-30 | 600 | 600 | 580 | 582 | 110,000 | 5,820 |
| 1996-05-29 | 570 | 610 | 569 | 599 | 588,000 | 5,990 |
| 1996-05-28 | 555 | 568 | 550 | 568 | 41,000 | 5,680 |
| 1996-05-27 | 569 | 569 | 546 | 547 | 35,000 | 5,470 |
| 1996-05-24 | 548 | 548 | 541 | 546 | 30,000 | 5,460 |
| 1996-05-23 | 570 | 570 | 551 | 558 | 38,000 | 5,580 |
| 1996-05-22 | 569 | 571 | 555 | 556 | 44,000 | 5,560 |
| 1996-05-21 | 580 | 580 | 567 | 570 | 38,000 | 5,700 |
| 1996-05-20 | 579 | 580 | 575 | 575 | 48,000 | 5,750 |
| 1996-05-17 | 580 | 580 | 565 | 578 | 103,000 | 5,780 |
| 1996-05-16 | 569 | 580 | 569 | 578 | 144,000 | 5,780 |
| 1996-05-15 | 573 | 574 | 561 | 561 | 113,000 | 5,610 |
| 1996-05-14 | 584 | 584 | 569 | 571 | 78,000 | 5,710 |
| 1996-05-13 | 595 | 596 | 581 | 588 | 290,000 | 5,880 |
| 1996-05-10 | 569 | 580 | 567 | 575 | 158,000 | 5,750 |
| 1996-05-09 | 582 | 582 | 550 | 550 | 298,000 | 5,500 |
| 1996-05-08 | 550 | 585 | 550 | 577 | 727,000 | 5,770 |
| 1996-05-07 | 551 | 558 | 545 | 550 | 168,000 | 5,500 |
| 1996-05-02 | 531 | 548 | 530 | 548 | 106,000 | 5,480 |
| 1996-05-01 | 540 | 540 | 537 | 537 | 29,000 | 5,370 |
| 1996-04-30 | 534 | 539 | 534 | 537 | 26,000 | 5,370 |
| 1996-04-26 | 537 | 544 | 537 | 544 | 22,000 | 5,440 |
| 1996-04-25 | 542 | 545 | 536 | 542 | 27,000 | 5,420 |
| 1996-04-24 | 530 | 543 | 530 | 535 | 65,000 | 5,350 |
| 1996-04-23 | 547 | 547 | 540 | 540 | 28,000 | 5,400 |
| 1996-04-22 | 538 | 547 | 536 | 547 | 58,000 | 5,470 |
| 1996-04-19 | 548 | 548 | 541 | 541 | 54,000 | 5,410 |
| 1996-04-18 | 540 | 548 | 536 | 548 | 56,000 | 5,480 |
| 1996-04-17 | 544 | 550 | 542 | 550 | 38,000 | 5,500 |
| 1996-04-16 | 551 | 551 | 542 | 542 | 56,000 | 5,420 |
| 1996-04-15 | 558 | 563 | 541 | 541 | 213,000 | 5,410 |
| 1996-04-12 | 539 | 548 | 536 | 548 | 113,000 | 5,480 |
| 1996-04-11 | 540 | 540 | 526 | 530 | 74,000 | 5,300 |
| 1996-04-10 | 538 | 538 | 525 | 525 | 85,000 | 5,250 |
| 1996-04-09 | 540 | 540 | 535 | 535 | 38,000 | 5,350 |
| 1996-04-08 | 543 | 543 | 530 | 530 | 39,000 | 5,300 |
| 1996-04-05 | 538 | 543 | 531 | 543 | 68,000 | 5,430 |
| 1996-04-04 | 545 | 545 | 530 | 535 | 41,000 | 5,350 |
| 1996-04-03 | 555 | 555 | 533 | 543 | 168,000 | 5,430 |
| 1996-04-02 | 563 | 570 | 540 | 540 | 575,000 | 5,400 |
| 1996-04-01 | 519 | 553 | 513 | 553 | 335,000 | 5,530 |
| 1996-03-29 | 508 | 514 | 505 | 511 | 76,000 | 5,110 |
| 1996-03-28 | 507 | 507 | 500 | 500 | 71,000 | 5,000 |
| 1996-03-27 | 505 | 505 | 500 | 500 | 27,000 | 5,000 |
| 1996-03-26 | 499 | 510 | 499 | 500 | 66,000 | 5,000 |
| 1996-03-25 | 483 | 499 | 483 | 499 | 31,000 | 4,990 |
| 1996-03-22 | 486 | 493 | 486 | 493 | 10,000 | 4,930 |
| 1996-03-21 | 491 | 496 | 482 | 482 | 30,000 | 4,820 |
| 1996-03-19 | 484 | 491 | 484 | 486 | 9,000 | 4,860 |
| 1996-03-18 | 500 | 500 | 480 | 480 | 56,000 | 4,800 |
| 1996-03-15 | 483 | 491 | 482 | 490 | 180,000 | 4,900 |
| 1996-03-14 | 486 | 488 | 483 | 483 | 34,000 | 4,830 |
| 1996-03-13 | 500 | 500 | 486 | 486 | 48,000 | 4,860 |
| 1996-03-12 | 498 | 500 | 493 | 499 | 51,000 | 4,990 |
| 1996-03-11 | 488 | 488 | 488 | 488 | 51,000 | 4,880 |
| 1996-03-08 | 482 | 492 | 482 | 492 | 52,000 | 4,920 |
| 1996-03-07 | 483 | 483 | 482 | 483 | 15,000 | 4,830 |
| 1996-03-06 | 482 | 488 | 482 | 483 | 11,000 | 4,830 |
| 1996-03-05 | 483 | 488 | 483 | 483 | 35,000 | 4,830 |
| 1996-03-04 | 481 | 482 | 481 | 482 | 7,000 | 4,820 |
| 1996-03-01 | 490 | 490 | 481 | 481 | 17,000 | 4,810 |
| 1996-02-29 | 491 | 491 | 490 | 490 | 19,000 | 4,900 |
| 1996-02-28 | 482 | 492 | 482 | 492 | 14,000 | 4,920 |
| 1996-02-27 | 484 | 484 | 482 | 482 | 18,000 | 4,820 |
| 1996-02-26 | 482 | 490 | 482 | 490 | 5,000 | 4,900 |
| 1996-02-23 | 481 | 490 | 481 | 482 | 15,000 | 4,820 |
| 1996-02-22 | 485 | 485 | 480 | 480 | 19,000 | 4,800 |
| 1996-02-21 | 491 | 491 | 490 | 490 | 27,000 | 4,900 |
| 1996-02-20 | 495 | 496 | 490 | 491 | 27,000 | 4,910 |
| 1996-02-19 | 491 | 500 | 490 | 500 | 38,000 | 5,000 |
| 1996-02-16 | 500 | 505 | 490 | 490 | 66,000 | 4,900 |
| 1996-02-15 | 512 | 513 | 505 | 505 | 57,000 | 5,050 |
| 1996-02-14 | 505 | 515 | 505 | 508 | 36,000 | 5,080 |
| 1996-02-13 | 519 | 519 | 505 | 505 | 18,000 | 5,050 |
| 1996-02-09 | 524 | 524 | 501 | 501 | 21,000 | 5,010 |
| 1996-02-08 | 526 | 530 | 525 | 525 | 77,000 | 5,250 |
| 1996-02-07 | 531 | 533 | 520 | 520 | 234,000 | 5,200 |
| 1996-02-06 | 514 | 516 | 512 | 516 | 63,000 | 5,160 |
| 1996-02-05 | 516 | 516 | 513 | 514 | 87,000 | 5,140 |
| 1996-02-02 | 516 | 516 | 508 | 511 | 104,000 | 5,110 |
| 1996-02-01 | 520 | 523 | 506 | 514 | 148,000 | 5,140 |
| 1996-01-31 | 500 | 520 | 497 | 517 | 282,000 | 5,170 |
| 1996-01-30 | 500 | 500 | 496 | 498 | 64,000 | 4,980 |
| 1996-01-29 | 490 | 500 | 490 | 500 | 19,000 | 5,000 |
| 1996-01-26 | 482 | 482 | 481 | 482 | 8,000 | 4,820 |
| 1996-01-25 | 494 | 498 | 487 | 492 | 54,000 | 4,920 |
| 1996-01-24 | 479 | 489 | 476 | 489 | 12,000 | 4,890 |
| 1996-01-23 | 480 | 490 | 480 | 480 | 17,000 | 4,800 |
| 1996-01-22 | 479 | 485 | 479 | 480 | 30,000 | 4,800 |
| 1996-01-19 | 486 | 486 | 475 | 476 | 45,000 | 4,760 |
| 1996-01-18 | 490 | 490 | 486 | 490 | 28,000 | 4,900 |
| 1996-01-17 | 500 | 500 | 489 | 489 | 42,000 | 4,890 |
| 1996-01-16 | 500 | 500 | 491 | 491 | 25,000 | 4,910 |
| 1996-01-12 | 493 | 500 | 491 | 491 | 20,000 | 4,910 |
| 1996-01-11 | 501 | 501 | 486 | 487 | 36,000 | 4,870 |
| 1996-01-10 | 498 | 502 | 498 | 502 | 88,000 | 5,020 |
| 1996-01-09 | 493 | 504 | 493 | 502 | 76,000 | 5,020 |
| 1996-01-08 | 488 | 495 | 486 | 489 | 54,000 | 4,890 |
| 1996-01-05 | 494 | 495 | 484 | 484 | 67,000 | 4,840 |
| 1996-01-04 | 503 | 503 | 492 | 492 | 18,000 | 4,920 |
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
