9675 常磐興産(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	219	220	215	220	14,000	2,200
1998-12-29	218	220	215	220	17,000	2,200
1998-12-28	213	223	213	218	13,000	2,180
1998-12-25	213	223	213	223	12,000	2,230
1998-12-24	211	213	210	213	21,000	2,130
1998-12-22	224	224	215	215	9,000	2,150
1998-12-21	229	229	220	220	49,000	2,200
1998-12-18	215	219	214	219	15,000	2,190
1998-12-17	218	218	215	215	25,000	2,150
1998-12-16	221	221	218	218	20,000	2,180
1998-12-15	223	223	218	218	24,000	2,180
1998-12-14	216	219	216	219	15,000	2,190
1998-12-11	216	220	216	219	24,000	2,190
1998-12-10	215	218	215	218	9,000	2,180
1998-12-09	216	218	215	218	16,000	2,180
1998-12-08	220	220	215	216	16,000	2,160
1998-12-07	219	219	215	215	29,000	2,150
1998-12-04	216	220	215	215	15,000	2,150
1998-12-03	222	222	213	213	129,000	2,130
1998-12-02	226	229	223	225	20,000	2,250
1998-12-01	220	225	220	222	17,000	2,220
1998-11-30	240	240	232	235	35,000	2,350
1998-11-27	229	235	229	231	41,000	2,310
1998-11-26	221	229	221	229	75,000	2,290
1998-11-25	216	220	215	218	119,000	2,180
1998-11-24	220	220	215	215	109,000	2,150
1998-11-20	220	223	220	220	39,000	2,200
1998-11-19	220	220	218	218	50,000	2,180
1998-11-18	221	221	220	221	16,000	2,210
1998-11-17	230	230	221	221	5,000	2,210
1998-11-16	236	236	233	233	24,000	2,330
1998-11-13	219	228	215	228	25,000	2,280
1998-11-12	221	226	220	226	29,000	2,260
1998-11-11	221	224	221	224	16,000	2,240
1998-11-10	221	224	220	223	22,000	2,230
1998-11-09	221	222	220	222	21,000	2,220
1998-11-06	225	226	222	226	23,000	2,260
1998-11-05	227	227	226	226	16,000	2,260
1998-11-04	235	235	230	230	4,000	2,300
1998-11-02	231	239	231	234	3,000	2,340
1998-10-30	240	240	231	231	18,000	2,310
1998-10-29	233	233	230	230	2,000	2,300
1998-10-28	226	227	223	223	18,000	2,230
1998-10-27	230	230	230	230	6,000	2,300
1998-10-26	231	231	231	231	6,000	2,310
1998-10-23	231	232	230	230	5,000	2,300
1998-10-22	243	243	230	230	9,000	2,300
1998-10-21	230	238	230	237	12,000	2,370
1998-10-20	226	227	226	227	6,000	2,270
1998-10-19	230	230	230	230	10,000	2,300
1998-10-16	230	230	230	230	5,000	2,300
1998-10-15	246	246	246	246	18,000	2,460
1998-10-14	221	223	221	221	20,000	2,210
1998-10-13	225	225	225	225	12,000	2,250
1998-10-12	223	245	222	245	15,000	2,450
1998-10-09	224	225	221	225	18,000	2,250
1998-10-08	230	230	222	225	9,000	2,250
1998-10-07	225	230	222	230	24,000	2,300
1998-10-06	222	227	222	227	8,000	2,270
1998-10-05	225	225	221	221	14,000	2,210
1998-10-02	233	233	226	228	32,000	2,280
1998-10-01	230	235	228	228	57,000	2,280
1998-09-30	250	250	232	232	35,000	2,320
1998-09-29	231	232	231	231	8,000	2,310
1998-09-28	241	241	236	239	12,000	2,390
1998-09-25	244	244	241	241	12,000	2,410
1998-09-24	243	250	243	243	16,000	2,430
1998-09-22	250	250	245	250	22,000	2,500
1998-09-21	231	233	231	233	5,000	2,330
1998-09-18	245	250	245	249	29,000	2,490
1998-09-17	240	245	240	245	17,000	2,450
1998-09-16	250	250	243	245	27,000	2,450
1998-09-14	237	238	237	238	4,000	2,380
1998-09-11	249	249	236	237	54,000	2,370
1998-09-10	251	251	240	240	16,000	2,400
1998-09-09	258	258	243	248	14,000	2,480
1998-09-08	257	258	253	253	23,000	2,530
1998-09-07	235	258	232	258	132,000	2,580
1998-09-04	240	241	240	240	7,000	2,400
1998-09-03	240	256	240	250	23,000	2,500
1998-09-02	242	253	241	250	14,000	2,500
1998-09-01	240	250	231	246	25,000	2,460
1998-08-31	252	256	237	256	33,000	2,560
1998-08-28	231	238	230	232	29,000	2,320
1998-08-27	236	243	228	240	47,000	2,400
1998-08-26	250	253	238	238	16,000	2,380
1998-08-25	248	250	248	249	8,000	2,490
1998-08-24	249	249	245	249	5,000	2,490
1998-08-21	249	250	244	250	5,000	2,500
1998-08-20	253	253	244	249	11,000	2,490
1998-08-19	244	251	244	249	12,000	2,490
1998-08-18	254	255	239	239	30,000	2,390
1998-08-17	234	234	229	229	40,000	2,290
1998-08-14	236	236	235	235	13,000	2,350
1998-08-13	232	236	231	236	56,000	2,360
1998-08-12	246	246	231	232	49,000	2,320
1998-08-11	252	252	246	246	33,000	2,460
1998-08-10	255	258	255	255	37,000	2,550
1998-08-07	258	260	258	258	11,000	2,580
1998-08-06	263	263	255	258	38,000	2,580
1998-08-05	260	265	260	265	25,000	2,650
1998-08-04	260	261	260	261	11,000	2,610
1998-08-03	267	267	260	260	8,000	2,600
1998-07-31	279	279	266	266	21,000	2,660
1998-07-30	271	271	261	261	6,000	2,610
1998-07-29	251	256	251	251	36,000	2,510
1998-07-28	255	255	251	251	3,000	2,510
1998-07-27	263	263	256	256	34,000	2,560
1998-07-24	261	263	261	263	12,000	2,630
1998-07-23	262	265	262	262	9,000	2,620
1998-07-22	265	272	262	272	12,000	2,720
1998-07-21	279	279	265	270	32,000	2,700
1998-07-17	272	272	261	261	28,000	2,610
1998-07-16	279	279	261	262	22,000	2,620
1998-07-15	285	285	280	280	19,000	2,800
1998-07-14	260	260	260	260	4,000	2,600
1998-07-13	236	255	231	255	24,000	2,550
1998-07-10	271	271	251	251	70,000	2,510
1998-07-09	275	275	266	266	50,000	2,660
1998-07-08	281	281	276	277	66,000	2,770
1998-07-07	295	295	281	285	162,000	2,850
1998-07-06	299	308	291	291	353,000	2,910
1998-07-03	265	290	262	289	489,000	2,890
1998-07-02	247	275	247	262	285,000	2,620
1998-07-01	245	248	240	240	78,000	2,400
1998-06-30	240	245	240	240	30,000	2,400
1998-06-29	226	240	226	236	38,000	2,360
1998-06-26	225	226	225	225	5,000	2,250
1998-06-25	230	232	230	232	7,000	2,320
1998-06-24	232	232	232	232	4,000	2,320
1998-06-23	232	232	232	232	1,000	2,320
1998-06-22	230	240	230	235	12,000	2,350
1998-06-19	230	230	230	230	6,000	2,300
1998-06-18	230	230	230	230	13,000	2,300
1998-06-17	230	230	226	226	2,000	2,260
1998-06-16	226	230	225	230	46,000	2,300
1998-06-15	235	235	227	232	28,000	2,320
1998-06-12	234	234	226	226	35,000	2,260
1998-06-11	237	237	226	226	6,000	2,260
1998-06-10	232	232	230	230	12,000	2,300
1998-06-09	227	239	226	239	8,000	2,390
1998-06-08	227	227	227	227	3,000	2,270
1998-06-05	226	232	226	232	9,000	2,320
1998-06-04	226	230	226	227	7,000	2,270
1998-06-03	230	230	225	226	9,000	2,260
1998-06-02	230	230	230	230	1,000	2,300
1998-06-01	230	230	227	228	11,000	2,280
1998-05-29	229	238	229	230	41,000	2,300
1998-05-28	232	238	231	231	14,000	2,310
1998-05-27	230	235	230	231	12,000	2,310
1998-05-26	236	238	236	238	14,000	2,380
1998-05-25	230	240	230	240	12,000	2,400
1998-05-22	235	235	230	230	13,000	2,300
1998-05-21	232	239	232	239	5,000	2,390
1998-05-20	233	233	233	233	6,000	2,330
1998-05-19	235	238	232	238	9,000	2,380
1998-05-18	239	245	238	238	6,000	2,380
1998-05-15	250	252	240	240	25,000	2,400
1998-05-14	248	248	230	230	17,000	2,300
1998-05-13	232	232	230	231	13,000	2,310
1998-05-12	235	235	231	232	9,000	2,320
1998-05-11	235	235	235	235	2,000	2,350
1998-05-08	231	235	231	235	10,000	2,350
1998-05-07	231	234	231	231	10,000	2,310
1998-05-06	243	243	231	231	19,000	2,310
1998-05-01	246	246	238	238	5,000	2,380
1998-04-30	243	250	238	250	25,000	2,500
1998-04-28	236	236	231	231	9,000	2,310
1998-04-27	245	245	236	236	10,000	2,360
1998-04-24	240	241	236	237	19,000	2,370
1998-04-23	249	253	249	249	14,000	2,490
1998-04-22	250	251	240	249	15,000	2,490
1998-04-21	250	253	249	249	8,000	2,490
1998-04-20	245	250	245	250	11,000	2,500
1998-04-17	236	241	235	241	12,000	2,410
1998-04-16	248	248	235	235	14,000	2,350
1998-04-15	269	269	249	249	18,000	2,490
1998-04-14	253	254	241	253	8,000	2,530
1998-04-10	245	268	243	243	33,000	2,430
1998-04-09	250	255	245	255	30,000	2,550
1998-04-08	255	255	245	250	32,000	2,500
1998-04-07	233	255	232	255	23,000	2,550
1998-04-06	233	233	225	232	17,000	2,320
1998-04-03	225	235	225	235	39,000	2,350
1998-04-02	232	232	221	221	78,000	2,210
1998-04-01	231	233	231	231	20,000	2,310
1998-03-31	262	262	246	246	50,000	2,460
1998-03-30	255	255	255	255	17,000	2,550
1998-03-27	263	270	254	255	11,000	2,550
1998-03-26	260	269	260	263	8,000	2,630
1998-03-25	253	275	250	260	50,000	2,600
1998-03-24	255	255	250	250	62,000	2,500
1998-03-23	269	269	255	255	75,000	2,550
1998-03-20	270	270	266	266	69,000	2,660
1998-03-19	276	278	270	271	72,000	2,710
1998-03-18	289	290	279	279	22,000	2,790
1998-03-17	284	285	284	284	11,000	2,840
1998-03-16	295	295	279	279	23,000	2,790
1998-03-13	271	297	271	297	55,000	2,970
1998-03-12	278	278	271	271	26,000	2,710
1998-03-11	281	281	278	280	15,000	2,800
1998-03-10	285	285	281	281	12,000	2,810
1998-03-09	287	290	285	285	18,000	2,850
1998-03-06	297	298	295	295	16,000	2,950
1998-03-05	300	300	298	298	12,000	2,980
1998-03-04	304	304	300	300	16,000	3,000
1998-03-03	300	303	296	303	17,000	3,030
1998-03-02	297	302	295	295	28,000	2,950
1998-02-27	297	297	287	287	32,000	2,870
1998-02-26	278	287	278	287	5,000	2,870
1998-02-25	271	273	266	273	43,000	2,730
1998-02-24	276	276	271	271	21,000	2,710
1998-02-23	279	279	271	271	7,000	2,710
1998-02-20	271	275	267	270	37,000	2,700
1998-02-19	280	280	277	277	35,000	2,770
1998-02-18	290	300	285	285	36,000	2,850
1998-02-17	271	285	265	285	64,000	2,850
1998-02-16	306	306	262	271	148,000	2,710
1998-02-13	321	328	291	301	91,000	3,010
1998-02-12	309	350	309	340	627,000	3,400
1998-02-10	264	315	263	310	195,000	3,100
1998-02-09	259	265	253	264	50,000	2,640
1998-02-06	238	240	225	240	188,000	2,400
1998-02-05	230	240	225	240	13,000	2,400
1998-02-04	245	245	230	231	71,000	2,310
1998-02-03	244	249	238	240	57,000	2,400
1998-02-02	251	256	249	249	14,000	2,490
1998-01-30	275	275	250	251	30,000	2,510
1998-01-29	281	285	258	260	43,000	2,600
1998-01-28	275	275	268	275	32,000	2,750
1998-01-27	265	265	258	258	21,000	2,580
1998-01-26	241	265	241	265	30,000	2,650
1998-01-23	240	243	240	243	3,000	2,430
1998-01-22	245	247	245	247	52,000	2,470
1998-01-21	240	240	235	239	11,000	2,390
1998-01-20	212	230	212	220	14,000	2,200
1998-01-19	219	225	212	212	33,000	2,120
1998-01-16	205	206	204	204	84,000	2,040
1998-01-14	207	207	205	205	56,000	2,050
1998-01-13	208	208	207	208	23,000	2,080
1998-01-12	209	210	207	207	12,000	2,070
1998-01-09	215	215	210	210	7,000	2,100
1998-01-08	208	223	208	210	19,000	2,100
1998-01-07	207	215	207	213	9,000	2,130
1998-01-06	223	223	211	211	10,000	2,110
1998-01-05	235	235	215	215	22,000	2,150

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31