9675 常磐興産(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 210 | 210 | 208 | 210 | 5,000 | 2,100 |
| 1997-12-29 | 211 | 212 | 206 | 210 | 35,000 | 2,100 |
| 1997-12-26 | 212 | 217 | 212 | 215 | 9,000 | 2,150 |
| 1997-12-25 | 210 | 215 | 210 | 211 | 9,000 | 2,110 |
| 1997-12-24 | 216 | 219 | 205 | 215 | 33,000 | 2,150 |
| 1997-12-22 | 221 | 221 | 217 | 217 | 40,000 | 2,170 |
| 1997-12-19 | 241 | 241 | 221 | 230 | 48,000 | 2,300 |
| 1997-12-18 | 239 | 240 | 225 | 225 | 8,000 | 2,250 |
| 1997-12-17 | 223 | 240 | 223 | 240 | 7,000 | 2,400 |
| 1997-12-16 | 237 | 237 | 221 | 230 | 16,000 | 2,300 |
| 1997-12-15 | 240 | 240 | 240 | 240 | 22,000 | 2,400 |
| 1997-12-12 | 237 | 237 | 223 | 223 | 36,000 | 2,230 |
| 1997-12-11 | 225 | 225 | 222 | 222 | 11,000 | 2,220 |
| 1997-12-10 | 235 | 235 | 220 | 235 | 10,000 | 2,350 |
| 1997-12-09 | 219 | 237 | 219 | 235 | 9,000 | 2,350 |
| 1997-12-08 | 220 | 220 | 220 | 220 | 13,000 | 2,200 |
| 1997-12-05 | 225 | 225 | 220 | 220 | 7,000 | 2,200 |
| 1997-12-04 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 1997-12-03 | 240 | 240 | 233 | 233 | 4,000 | 2,330 |
| 1997-12-02 | 235 | 235 | 232 | 232 | 12,000 | 2,320 |
| 1997-12-01 | 231 | 232 | 231 | 232 | 11,000 | 2,320 |
| 1997-11-28 | 246 | 246 | 241 | 241 | 34,000 | 2,410 |
| 1997-11-27 | 220 | 220 | 210 | 211 | 17,000 | 2,110 |
| 1997-11-26 | 221 | 221 | 216 | 216 | 49,000 | 2,160 |
| 1997-11-25 | 231 | 231 | 225 | 225 | 47,000 | 2,250 |
| 1997-11-21 | 239 | 239 | 235 | 236 | 7,000 | 2,360 |
| 1997-11-20 | 237 | 240 | 231 | 231 | 16,000 | 2,310 |
| 1997-11-19 | 247 | 247 | 232 | 232 | 17,000 | 2,320 |
| 1997-11-18 | 253 | 253 | 246 | 247 | 8,000 | 2,470 |
| 1997-11-17 | 255 | 255 | 245 | 245 | 35,000 | 2,450 |
| 1997-11-14 | 227 | 231 | 225 | 230 | 52,000 | 2,300 |
| 1997-11-13 | 226 | 228 | 226 | 227 | 26,000 | 2,270 |
| 1997-11-12 | 235 | 235 | 226 | 226 | 27,000 | 2,260 |
| 1997-11-11 | 229 | 231 | 229 | 230 | 10,000 | 2,300 |
| 1997-11-10 | 231 | 231 | 230 | 230 | 20,000 | 2,300 |
| 1997-11-07 | 232 | 232 | 231 | 231 | 16,000 | 2,310 |
| 1997-11-06 | 231 | 232 | 231 | 231 | 23,000 | 2,310 |
| 1997-11-05 | 236 | 236 | 235 | 236 | 29,000 | 2,360 |
| 1997-11-04 | 236 | 238 | 236 | 238 | 9,000 | 2,380 |
| 1997-10-31 | 240 | 240 | 231 | 240 | 28,000 | 2,400 |
| 1997-10-30 | 232 | 236 | 230 | 230 | 31,000 | 2,300 |
| 1997-10-29 | 235 | 236 | 232 | 232 | 40,000 | 2,320 |
| 1997-10-28 | 231 | 231 | 226 | 231 | 34,000 | 2,310 |
| 1997-10-27 | 236 | 237 | 231 | 237 | 15,000 | 2,370 |
| 1997-10-24 | 231 | 237 | 231 | 237 | 8,000 | 2,370 |
| 1997-10-23 | 231 | 237 | 231 | 235 | 20,000 | 2,350 |
| 1997-10-22 | 230 | 236 | 227 | 236 | 13,000 | 2,360 |
| 1997-10-21 | 227 | 236 | 227 | 230 | 11,000 | 2,300 |
| 1997-10-20 | 236 | 236 | 226 | 226 | 5,000 | 2,260 |
| 1997-10-17 | 220 | 230 | 220 | 226 | 15,000 | 2,260 |
| 1997-10-16 | 217 | 225 | 217 | 225 | 91,000 | 2,250 |
| 1997-10-15 | 222 | 222 | 220 | 220 | 43,000 | 2,200 |
| 1997-10-14 | 218 | 222 | 217 | 222 | 39,000 | 2,220 |
| 1997-10-13 | 220 | 221 | 218 | 218 | 27,000 | 2,180 |
| 1997-10-09 | 235 | 235 | 218 | 220 | 33,000 | 2,200 |
| 1997-10-08 | 230 | 237 | 225 | 235 | 42,000 | 2,350 |
| 1997-10-07 | 220 | 220 | 210 | 220 | 127,000 | 2,200 |
| 1997-10-06 | 210 | 235 | 210 | 220 | 36,000 | 2,200 |
| 1997-10-03 | 200 | 210 | 196 | 210 | 103,000 | 2,100 |
| 1997-10-02 | 231 | 231 | 197 | 200 | 67,000 | 2,000 |
| 1997-10-01 | 243 | 243 | 231 | 232 | 56,000 | 2,320 |
| 1997-09-30 | 236 | 244 | 236 | 243 | 43,000 | 2,430 |
| 1997-09-29 | 240 | 245 | 236 | 245 | 39,000 | 2,450 |
| 1997-09-26 | 270 | 270 | 251 | 255 | 68,000 | 2,550 |
| 1997-09-25 | 281 | 281 | 280 | 280 | 22,000 | 2,800 |
| 1997-09-24 | 285 | 289 | 281 | 281 | 27,000 | 2,810 |
| 1997-09-22 | 296 | 296 | 285 | 285 | 33,000 | 2,850 |
| 1997-09-19 | 295 | 298 | 295 | 296 | 18,000 | 2,960 |
| 1997-09-18 | 300 | 300 | 295 | 295 | 24,000 | 2,950 |
| 1997-09-17 | 301 | 301 | 301 | 301 | 52,000 | 3,010 |
| 1997-09-16 | 301 | 301 | 300 | 301 | 41,000 | 3,010 |
| 1997-09-12 | 311 | 311 | 308 | 309 | 43,000 | 3,090 |
| 1997-09-11 | 323 | 323 | 321 | 321 | 12,000 | 3,210 |
| 1997-09-10 | 316 | 321 | 316 | 321 | 4,000 | 3,210 |
| 1997-09-09 | 314 | 315 | 314 | 315 | 2,000 | 3,150 |
| 1997-09-08 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 1997-09-05 | 311 | 312 | 311 | 312 | 18,000 | 3,120 |
| 1997-09-04 | 311 | 315 | 311 | 311 | 6,000 | 3,110 |
| 1997-09-03 | 319 | 320 | 315 | 315 | 16,000 | 3,150 |
| 1997-09-02 | 311 | 320 | 311 | 320 | 7,000 | 3,200 |
| 1997-09-01 | 321 | 330 | 320 | 330 | 9,000 | 3,300 |
| 1997-08-29 | 322 | 322 | 320 | 320 | 50,000 | 3,200 |
| 1997-08-28 | 320 | 322 | 320 | 322 | 17,000 | 3,220 |
| 1997-08-27 | 322 | 322 | 320 | 320 | 3,000 | 3,200 |
| 1997-08-26 | 321 | 331 | 321 | 331 | 3,000 | 3,310 |
| 1997-08-25 | 320 | 320 | 320 | 320 | 12,000 | 3,200 |
| 1997-08-22 | 330 | 330 | 320 | 320 | 11,000 | 3,200 |
| 1997-08-21 | 344 | 344 | 330 | 330 | 19,000 | 3,300 |
| 1997-08-20 | 350 | 350 | 345 | 345 | 22,000 | 3,450 |
| 1997-08-19 | 310 | 315 | 310 | 315 | 34,000 | 3,150 |
| 1997-08-18 | 310 | 310 | 310 | 310 | 12,000 | 3,100 |
| 1997-08-15 | 320 | 320 | 312 | 315 | 30,000 | 3,150 |
| 1997-08-14 | 313 | 315 | 312 | 315 | 12,000 | 3,150 |
| 1997-08-13 | 312 | 312 | 312 | 312 | 4,000 | 3,120 |
| 1997-08-12 | 320 | 320 | 312 | 312 | 27,000 | 3,120 |
| 1997-08-11 | 320 | 321 | 312 | 312 | 12,000 | 3,120 |
| 1997-08-08 | 320 | 321 | 315 | 320 | 24,000 | 3,200 |
| 1997-08-07 | 325 | 330 | 320 | 325 | 39,000 | 3,250 |
| 1997-08-06 | 325 | 325 | 320 | 325 | 21,000 | 3,250 |
| 1997-08-05 | 308 | 325 | 308 | 325 | 54,000 | 3,250 |
| 1997-08-04 | 315 | 315 | 311 | 315 | 100,000 | 3,150 |
| 1997-08-01 | 330 | 331 | 325 | 326 | 90,000 | 3,260 |
| 1997-07-31 | 350 | 350 | 326 | 330 | 39,000 | 3,300 |
| 1997-07-30 | 350 | 350 | 340 | 341 | 29,000 | 3,410 |
| 1997-07-29 | 351 | 351 | 344 | 344 | 11,000 | 3,440 |
| 1997-07-28 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1997-07-25 | 354 | 355 | 344 | 355 | 39,000 | 3,550 |
| 1997-07-24 | 340 | 344 | 338 | 344 | 24,000 | 3,440 |
| 1997-07-23 | 346 | 346 | 341 | 341 | 41,000 | 3,410 |
| 1997-07-22 | 346 | 355 | 346 | 355 | 21,000 | 3,550 |
| 1997-07-18 | 353 | 353 | 347 | 348 | 22,000 | 3,480 |
| 1997-07-17 | 351 | 357 | 346 | 346 | 24,000 | 3,460 |
| 1997-07-16 | 351 | 352 | 346 | 346 | 81,000 | 3,460 |
| 1997-07-15 | 365 | 365 | 360 | 360 | 41,000 | 3,600 |
| 1997-07-14 | 365 | 370 | 365 | 365 | 29,000 | 3,650 |
| 1997-07-11 | 377 | 377 | 360 | 360 | 52,000 | 3,600 |
| 1997-07-10 | 380 | 380 | 379 | 379 | 17,000 | 3,790 |
| 1997-07-09 | 385 | 385 | 379 | 379 | 29,000 | 3,790 |
| 1997-07-07 | 390 | 390 | 387 | 387 | 8,000 | 3,870 |
| 1997-07-04 | 391 | 391 | 391 | 391 | 13,000 | 3,910 |
| 1997-07-03 | 394 | 394 | 391 | 391 | 12,000 | 3,910 |
| 1997-07-02 | 394 | 394 | 393 | 394 | 5,000 | 3,940 |
| 1997-07-01 | 391 | 400 | 391 | 392 | 8,000 | 3,920 |
| 1997-06-30 | 404 | 404 | 394 | 394 | 17,000 | 3,940 |
| 1997-06-27 | 398 | 398 | 394 | 394 | 11,000 | 3,940 |
| 1997-06-26 | 388 | 398 | 388 | 398 | 41,000 | 3,980 |
| 1997-06-25 | 391 | 391 | 386 | 386 | 20,000 | 3,860 |
| 1997-06-24 | 390 | 390 | 386 | 386 | 11,000 | 3,860 |
| 1997-06-23 | 399 | 399 | 390 | 390 | 15,000 | 3,900 |
| 1997-06-20 | 400 | 400 | 400 | 400 | 11,000 | 4,000 |
| 1997-06-19 | 391 | 400 | 391 | 400 | 6,000 | 4,000 |
| 1997-06-18 | 398 | 398 | 389 | 391 | 14,000 | 3,910 |
| 1997-06-17 | 389 | 389 | 389 | 389 | 15,000 | 3,890 |
| 1997-06-16 | 412 | 414 | 411 | 414 | 25,000 | 4,140 |
| 1997-06-13 | 404 | 404 | 396 | 396 | 32,000 | 3,960 |
| 1997-06-12 | 408 | 408 | 401 | 402 | 44,000 | 4,020 |
| 1997-06-11 | 414 | 414 | 405 | 409 | 70,000 | 4,090 |
| 1997-06-10 | 406 | 415 | 405 | 414 | 97,000 | 4,140 |
| 1997-06-09 | 394 | 407 | 394 | 407 | 60,000 | 4,070 |
| 1997-06-06 | 394 | 395 | 394 | 394 | 27,000 | 3,940 |
| 1997-06-05 | 396 | 396 | 393 | 394 | 19,000 | 3,940 |
| 1997-06-04 | 391 | 397 | 391 | 397 | 28,000 | 3,970 |
| 1997-06-03 | 393 | 393 | 390 | 390 | 14,000 | 3,900 |
| 1997-06-02 | 385 | 393 | 385 | 393 | 15,000 | 3,930 |
| 1997-05-30 | 387 | 387 | 385 | 385 | 28,000 | 3,850 |
| 1997-05-29 | 390 | 392 | 386 | 386 | 56,000 | 3,860 |
| 1997-05-28 | 396 | 400 | 383 | 393 | 122,000 | 3,930 |
| 1997-05-27 | 375 | 383 | 366 | 383 | 111,000 | 3,830 |
| 1997-05-26 | 365 | 375 | 362 | 375 | 119,000 | 3,750 |
| 1997-05-23 | 361 | 365 | 361 | 365 | 33,000 | 3,650 |
| 1997-05-22 | 367 | 367 | 361 | 361 | 37,000 | 3,610 |
| 1997-05-21 | 375 | 375 | 365 | 369 | 44,000 | 3,690 |
| 1997-05-20 | 381 | 381 | 365 | 365 | 35,000 | 3,650 |
| 1997-05-19 | 365 | 380 | 365 | 376 | 116,000 | 3,760 |
| 1997-05-16 | 355 | 366 | 354 | 366 | 75,000 | 3,660 |
| 1997-05-15 | 355 | 355 | 352 | 355 | 26,000 | 3,550 |
| 1997-05-14 | 361 | 361 | 350 | 350 | 49,000 | 3,500 |
| 1997-05-13 | 356 | 364 | 356 | 360 | 36,000 | 3,600 |
| 1997-05-12 | 350 | 369 | 346 | 366 | 27,000 | 3,660 |
| 1997-05-09 | 360 | 360 | 345 | 345 | 27,000 | 3,450 |
| 1997-05-08 | 360 | 360 | 350 | 350 | 97,000 | 3,500 |
| 1997-05-07 | 366 | 371 | 360 | 360 | 17,000 | 3,600 |
| 1997-05-06 | 369 | 373 | 360 | 365 | 41,000 | 3,650 |
| 1997-05-02 | 370 | 370 | 354 | 354 | 45,000 | 3,540 |
| 1997-05-01 | 354 | 355 | 345 | 350 | 31,000 | 3,500 |
| 1997-04-30 | 343 | 355 | 343 | 354 | 31,000 | 3,540 |
| 1997-04-28 | 333 | 336 | 333 | 336 | 12,000 | 3,360 |
| 1997-04-25 | 350 | 358 | 340 | 340 | 7,000 | 3,400 |
| 1997-04-24 | 345 | 347 | 330 | 346 | 41,000 | 3,460 |
| 1997-04-23 | 352 | 359 | 345 | 345 | 10,000 | 3,450 |
| 1997-04-22 | 358 | 358 | 350 | 351 | 17,000 | 3,510 |
| 1997-04-21 | 349 | 350 | 340 | 349 | 29,000 | 3,490 |
| 1997-04-18 | 336 | 346 | 336 | 346 | 38,000 | 3,460 |
| 1997-04-17 | 333 | 334 | 328 | 329 | 76,000 | 3,290 |
| 1997-04-16 | 336 | 339 | 330 | 331 | 90,000 | 3,310 |
| 1997-04-15 | 332 | 335 | 332 | 335 | 39,000 | 3,350 |
| 1997-04-14 | 327 | 330 | 325 | 325 | 13,000 | 3,250 |
| 1997-04-11 | 326 | 328 | 325 | 326 | 23,000 | 3,260 |
| 1997-04-10 | 348 | 348 | 320 | 325 | 48,000 | 3,250 |
| 1997-04-09 | 353 | 355 | 350 | 350 | 97,000 | 3,500 |
| 1997-04-08 | 364 | 364 | 353 | 363 | 43,000 | 3,630 |
| 1997-04-07 | 371 | 371 | 364 | 364 | 33,000 | 3,640 |
| 1997-04-04 | 370 | 371 | 370 | 371 | 7,000 | 3,710 |
| 1997-04-03 | 370 | 370 | 367 | 370 | 10,000 | 3,700 |
| 1997-04-02 | 366 | 369 | 366 | 366 | 9,000 | 3,660 |
| 1997-04-01 | 365 | 365 | 365 | 365 | 32,000 | 3,650 |
| 1997-03-31 | 391 | 391 | 380 | 380 | 37,000 | 3,800 |
| 1997-03-28 | 389 | 389 | 386 | 386 | 2,000 | 3,860 |
| 1997-03-27 | 385 | 390 | 385 | 390 | 10,000 | 3,900 |
| 1997-03-26 | 390 | 390 | 390 | 390 | 10,000 | 3,900 |
| 1997-03-25 | 398 | 400 | 390 | 400 | 37,000 | 4,000 |
| 1997-03-24 | 399 | 409 | 395 | 395 | 28,000 | 3,950 |
| 1997-03-21 | 394 | 400 | 394 | 400 | 19,000 | 4,000 |
| 1997-03-19 | 400 | 400 | 390 | 395 | 16,000 | 3,950 |
| 1997-03-18 | 387 | 400 | 387 | 400 | 23,000 | 4,000 |
| 1997-03-17 | 391 | 391 | 386 | 391 | 47,000 | 3,910 |
| 1997-03-14 | 376 | 380 | 376 | 376 | 36,000 | 3,760 |
| 1997-03-13 | 380 | 400 | 380 | 400 | 6,000 | 4,000 |
| 1997-03-12 | 378 | 380 | 376 | 380 | 12,000 | 3,800 |
| 1997-03-11 | 379 | 382 | 376 | 376 | 17,000 | 3,760 |
| 1997-03-10 | 380 | 384 | 370 | 380 | 27,000 | 3,800 |
| 1997-03-07 | 380 | 385 | 370 | 385 | 35,000 | 3,850 |
| 1997-03-06 | 376 | 380 | 370 | 380 | 45,000 | 3,800 |
| 1997-03-05 | 381 | 382 | 375 | 376 | 49,000 | 3,760 |
| 1997-03-04 | 387 | 387 | 382 | 383 | 22,000 | 3,830 |
| 1997-03-03 | 387 | 387 | 382 | 387 | 11,000 | 3,870 |
| 1997-02-28 | 391 | 393 | 383 | 383 | 26,000 | 3,830 |
| 1997-02-27 | 391 | 391 | 380 | 381 | 20,000 | 3,810 |
| 1997-02-26 | 390 | 395 | 390 | 391 | 18,000 | 3,910 |
| 1997-02-25 | 397 | 398 | 390 | 390 | 143,000 | 3,900 |
| 1997-02-24 | 402 | 402 | 400 | 402 | 38,000 | 4,020 |
| 1997-02-21 | 395 | 403 | 395 | 399 | 43,000 | 3,990 |
| 1997-02-20 | 393 | 398 | 391 | 397 | 40,000 | 3,970 |
| 1997-02-19 | 402 | 402 | 394 | 398 | 48,000 | 3,980 |
| 1997-02-18 | 391 | 404 | 391 | 404 | 12,000 | 4,040 |
| 1997-02-17 | 394 | 394 | 380 | 380 | 38,000 | 3,800 |
| 1997-02-14 | 370 | 371 | 368 | 370 | 19,000 | 3,700 |
| 1997-02-13 | 368 | 375 | 368 | 370 | 29,000 | 3,700 |
| 1997-02-12 | 366 | 368 | 366 | 368 | 14,000 | 3,680 |
| 1997-02-10 | 371 | 371 | 365 | 366 | 31,000 | 3,660 |
| 1997-02-07 | 385 | 387 | 360 | 361 | 67,000 | 3,610 |
| 1997-02-06 | 386 | 389 | 385 | 385 | 66,000 | 3,850 |
| 1997-02-05 | 396 | 396 | 385 | 385 | 73,000 | 3,850 |
| 1997-02-04 | 400 | 400 | 396 | 396 | 9,000 | 3,960 |
| 1997-02-03 | 392 | 397 | 390 | 390 | 67,000 | 3,900 |
| 1997-01-31 | 388 | 400 | 385 | 390 | 137,000 | 3,900 |
| 1997-01-30 | 403 | 403 | 390 | 390 | 46,000 | 3,900 |
| 1997-01-29 | 398 | 405 | 396 | 402 | 75,000 | 4,020 |
| 1997-01-28 | 400 | 403 | 396 | 398 | 131,000 | 3,980 |
| 1997-01-27 | 416 | 416 | 407 | 407 | 40,000 | 4,070 |
| 1997-01-24 | 427 | 427 | 417 | 417 | 136,000 | 4,170 |
| 1997-01-23 | 420 | 421 | 417 | 417 | 55,000 | 4,170 |
| 1997-01-22 | 422 | 428 | 415 | 418 | 114,000 | 4,180 |
| 1997-01-21 | 436 | 436 | 420 | 420 | 35,000 | 4,200 |
| 1997-01-20 | 462 | 470 | 449 | 450 | 56,000 | 4,500 |
| 1997-01-17 | 432 | 462 | 432 | 462 | 23,000 | 4,620 |
| 1997-01-16 | 450 | 450 | 447 | 447 | 17,000 | 4,470 |
| 1997-01-14 | 419 | 420 | 415 | 420 | 11,000 | 4,200 |
| 1997-01-13 | 415 | 423 | 412 | 423 | 25,000 | 4,230 |
| 1997-01-10 | 455 | 455 | 412 | 415 | 98,000 | 4,150 |
| 1997-01-09 | 458 | 465 | 457 | 457 | 31,000 | 4,570 |
| 1997-01-08 | 465 | 467 | 457 | 458 | 42,000 | 4,580 |
| 1997-01-07 | 467 | 467 | 467 | 467 | 5,000 | 4,670 |
| 1997-01-06 | 479 | 479 | 477 | 477 | 18,000 | 4,770 |
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
