1. HOME >
  2. 株価時系列 >
  3. 9675 >
  4. 1999年

9675 常磐興産(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3015015014814813,0001,480
1999-12-2915615615115544,0001,550
1999-12-2815416215415430,0001,540
1999-12-2716016415615648,0001,560
1999-12-2416216216016015,0001,600
1999-12-2217017216116228,0001,620
1999-12-2118218216616741,0001,670
1999-12-2016216216016253,0001,620
1999-12-1716016316016331,0001,630
1999-12-1617417416316334,0001,630
1999-12-1517517517017328,0001,730
1999-12-1417217417017122,0001,710
1999-12-1317517517117419,0001,740
1999-12-1017117217017157,0001,710
1999-12-0917017117017130,0001,710
1999-12-0817417717217212,0001,720
1999-12-0717517917117914,0001,790
1999-12-0617118517118441,0001,840
1999-12-0317118017017118,0001,710
1999-12-0217118717017330,0001,730
1999-12-0117117317017110,0001,710
1999-11-3017117317017036,0001,700
1999-11-2917017116517128,0001,710
1999-11-2617317717017234,0001,720
1999-11-2518218217917921,0001,790
1999-11-2418818817918115,0001,810
1999-11-2217918917818913,0001,890
1999-11-1918719018518925,0001,890
1999-11-1818018718018714,0001,870
1999-11-171781801771807,0001,800
1999-11-1616518016517911,0001,790
1999-11-1519119116516533,0001,650
1999-11-1217717816817782,0001,770
1999-11-1119319317217558,0001,750
1999-11-1019319319019137,0001,910
1999-11-0919219519019441,0001,940
1999-11-0819619619119115,0001,910
1999-11-0519319619119637,0001,960
1999-11-0419819919319327,0001,930
1999-11-0219619819419819,0001,980
1999-11-012002001951995,0001,990
1999-10-2919720019319545,0001,950
1999-10-2819219419219332,0001,930
1999-10-271921921921924,0001,920
1999-10-2619419919119222,0001,920
1999-10-2519619919519921,0001,990
1999-10-2220020019619720,0001,970
1999-10-2119619919619619,0001,960
1999-10-2020320319620024,0002,000
1999-10-1919719919619627,0001,960
1999-10-1820020019719730,0001,970
1999-10-1520020019719756,0001,970
1999-10-1419819819719718,0001,970
1999-10-1319920019719724,0001,970
1999-10-1219920019719929,0001,990
1999-10-0819820019720032,0002,000
1999-10-0719820019819813,0001,980
1999-10-0619819919719817,0001,980
1999-10-0520020019919912,0001,990
1999-10-0420020019819916,0001,990
1999-10-0120220419819828,0001,980
1999-09-3020320319719756,0001,970
1999-09-2920020019719833,0001,980
1999-09-2820020019920011,0002,000
1999-09-2719920319819823,0001,980
1999-09-2420020019819817,0001,980
1999-09-2220820820020110,0002,010
1999-09-2119920819920817,0002,080
1999-09-2020721019820626,0002,060
1999-09-1720020319820314,0002,030
1999-09-1620420419820353,0002,030
1999-09-1420120520020528,0002,050
1999-09-1319721619721043,0002,100
1999-09-1019820019719857,0001,980
1999-09-0920020319819822,0001,980
1999-09-0820420420020325,0002,030
1999-09-0720720720120421,0002,040
1999-09-062072092022097,0002,090
1999-09-0320520620220611,0002,060
1999-09-0220421020421011,0002,100
1999-09-0120920920020249,0002,020
1999-08-3121521520120138,0002,010
1999-08-3020921020320521,0002,050
1999-08-2721321320920912,0002,090
1999-08-2621021120520511,0002,050
1999-08-2520621020521015,0002,100
1999-08-2420721120620614,0002,060
1999-08-2320821320521325,0002,130
1999-08-202062082062088,0002,080
1999-08-1921021020620615,0002,060
1999-08-1820921120520914,0002,090
1999-08-172142142102119,0002,110
1999-08-1621421721021740,0002,170
1999-08-1320521020521022,0002,100
1999-08-1220821220520524,0002,050
1999-08-112082082082086,0002,080
1999-08-1020520820220822,0002,080
1999-08-0920120220120213,0002,020
1999-08-0620520820320338,0002,030
1999-08-0520820920520918,0002,090
1999-08-0421521520720815,0002,080
1999-08-0320921420621416,0002,140
1999-08-0220520520420521,0002,050
1999-07-3021121120620830,0002,080
1999-07-2921321320620621,0002,060
1999-07-2821321320520516,0002,050
1999-07-272052132052137,0002,130
1999-07-2620621520420446,0002,040
1999-07-2321621620520562,0002,050
1999-07-2221221221021125,0002,110
1999-07-2121021821021821,0002,180
1999-07-1921021521021111,0002,110
1999-07-1621521521221224,0002,120
1999-07-1522022021521535,0002,150
1999-07-1421721721321358,0002,130
1999-07-1322022021621728,0002,170
1999-07-1222022021621610,0002,160
1999-07-0921522021522017,0002,200
1999-07-0822322321521644,0002,160
1999-07-0722022521821819,0002,180
1999-07-0622522522022039,0002,200
1999-07-0522222922022476,0002,240
1999-07-0221822421822030,0002,200
1999-07-0122022421621936,0002,190
1999-06-3022522522022124,0002,210
1999-06-2922222222022016,0002,200
1999-06-2821522121522124,0002,210
1999-06-2521521621521527,0002,150
1999-06-2422622621521551,0002,150
1999-06-2322622722422662,0002,260
1999-06-2222622722422642,0002,260
1999-06-2122422622322571,0002,250
1999-06-1822422522322371,0002,230
1999-06-1722522521922293,0002,220
1999-06-1621522521422492,0002,240
1999-06-1522022021221236,0002,120
1999-06-1421521521221514,0002,150
1999-06-1121721721221770,0002,170
1999-06-1020921520921023,0002,100
1999-06-0920821020620935,0002,090
1999-06-082082082062067,0002,060
1999-06-0720821520820920,0002,090
1999-06-0420720920620610,0002,060
1999-06-0320421520421523,0002,150
1999-06-0221621620520744,0002,070
1999-06-0121121820721748,0002,170
1999-05-3121421420521076,0002,100
1999-05-2820721520721522,0002,150
1999-05-2721121121021011,0002,100
1999-05-2621421521021014,0002,100
1999-05-2520721520621544,0002,150
1999-05-2420821520720720,0002,070
1999-05-2120820920820823,0002,080
1999-05-2021521520620932,0002,090
1999-05-1921321321021029,0002,100
1999-05-1822022021521541,0002,150
1999-05-1722522521522040,0002,200
1999-05-1422022021922042,0002,200
1999-05-1322422421921958,0002,190
1999-05-12220221215219109,0002,190
1999-05-1122422422022052,0002,200
1999-05-1021922321822369,0002,230
1999-05-0721622021421437,0002,140
1999-05-0621621621421448,0002,140
1999-04-3021721721221238,0002,120
1999-04-2821621621121141,0002,110
1999-04-2721822021521530,0002,150
1999-04-2621922021922010,0002,200
1999-04-232202202152209,0002,200
1999-04-222152202152209,0002,200
1999-04-2121821821221233,0002,120
1999-04-2021521821521829,0002,180
1999-04-1921621721521557,0002,150
1999-04-1622122121521566,0002,150
1999-04-1522022121922058,0002,200
1999-04-1422222221621658,0002,160
1999-04-1322022221922236,0002,220
1999-04-1222022021721738,0002,170
1999-04-0922322321522099,0002,200
1999-04-0821422321422137,0002,210
1999-04-0721421421021415,0002,140
1999-04-0621221320521227,0002,120
1999-04-0520421420220792,0002,070
1999-04-02210215196197192,0001,970
1999-04-0121921921021026,0002,100
1999-03-3122122121522048,0002,200
1999-03-3022122121621618,0002,160
1999-03-292162202152205,0002,200
1999-03-2622022121621729,0002,170
1999-03-2522522522022043,0002,200
1999-03-2422522722122244,0002,220
1999-03-2322022522022041,0002,200
1999-03-1922522521521679,0002,160
1999-03-1822522521121599,0002,150
1999-03-1723023022122642,0002,260
1999-03-1622523022323054,0002,300
1999-03-1522922922422435,0002,240
1999-03-1222922922222228,0002,220
1999-03-1121622321522245,0002,220
1999-03-1020821620721624,0002,160
1999-03-0921521721021516,0002,150
1999-03-0821921921821925,0002,190
1999-03-0520422020421956,0002,190
1999-03-0420620620620618,0002,060
1999-03-0320520720520623,0002,060
1999-03-0220621020520729,0002,070
1999-03-0121621620020165,0002,010
1999-02-2622322321621631,0002,160
1999-02-2523123121321320,0002,130
1999-02-24232232223232117,0002,320
1999-02-23210238210237176,0002,370
1999-02-22203203200200101,0002,000
1999-02-1920320520320311,0002,030
1999-02-1820420520320429,0002,040
1999-02-1720520520420436,0002,040
1999-02-1620420720420618,0002,060
1999-02-1520820820420526,0002,050
1999-02-122042142042139,0002,130
1999-02-1020320520320531,0002,050
1999-02-0920320820320514,0002,050
1999-02-0820320320220326,0002,030
1999-02-0520521520320338,0002,030
1999-02-0420520620520533,0002,050
1999-02-032102102052057,0002,050
1999-02-0221521521221210,0002,120
1999-02-012152152152155,0002,150
1999-01-2922122221522040,0002,200
1999-01-2821521620520518,0002,050
1999-01-2721521620521621,0002,160
1999-01-2620321520321514,0002,150
1999-01-2520320920220930,0002,090
1999-01-2220521020320315,0002,030
1999-01-2120521020421016,0002,100
1999-01-202052102052104,0002,100
1999-01-192052072052074,0002,070
1999-01-1821321320521032,0002,100
1999-01-1420320920320924,0002,090
1999-01-1320620620220229,0002,020
1999-01-122082152052055,0002,050
1999-01-112142142142141,0002,140
1999-01-0820521020521012,0002,100
1999-01-0720520920520529,0002,050
1999-01-0620520520120523,0002,050
1999-01-0521521521021021,0002,100
1999-01-0422322321822017,0002,200

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