9675 常磐興産(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	141	141	137	137	39,000	1,370
2000-12-28	138	143	138	141	28,000	1,410
2000-12-27	138	141	138	141	24,000	1,410
2000-12-26	143	143	138	138	30,000	1,380
2000-12-25	144	144	140	143	24,000	1,430
2000-12-22	137	143	137	138	30,000	1,380
2000-12-21	137	142	137	142	40,000	1,420
2000-12-20	145	145	138	138	62,000	1,380
2000-12-19	138	138	137	137	29,000	1,370
2000-12-18	138	138	137	137	10,000	1,370
2000-12-15	144	144	137	137	55,000	1,370
2000-12-14	140	142	139	142	22,000	1,420
2000-12-13	140	140	139	140	20,000	1,400
2000-12-12	140	142	140	140	21,000	1,400
2000-12-11	143	143	140	140	12,000	1,400
2000-12-08	137	142	137	139	47,000	1,390
2000-12-07	144	144	139	139	9,000	1,390
2000-12-06	145	145	140	145	11,000	1,450
2000-12-05	145	147	145	145	8,000	1,450
2000-12-04	146	146	145	145	13,000	1,450
2000-12-01	145	145	142	145	42,000	1,450
2000-11-30	142	143	139	143	32,000	1,430
2000-11-29	141	141	138	138	5,000	1,380
2000-11-28	139	141	137	141	9,000	1,410
2000-11-27	140	140	138	139	14,000	1,390
2000-11-24	140	144	140	143	28,000	1,430
2000-11-22	138	145	136	145	47,000	1,450
2000-11-21	137	140	137	137	17,000	1,370
2000-11-20	137	139	137	138	6,000	1,380
2000-11-17	141	141	139	140	6,000	1,400
2000-11-16	140	144	136	136	13,000	1,360
2000-11-15	146	146	140	140	36,000	1,400
2000-11-14	139	140	136	136	19,000	1,360
2000-11-13	139	139	136	136	24,000	1,360
2000-11-10	136	139	136	139	19,000	1,390
2000-11-09	140	140	135	136	32,000	1,360
2000-11-08	136	139	136	139	11,000	1,390
2000-11-07	136	139	135	136	36,000	1,360
2000-11-06	140	141	135	138	26,000	1,380
2000-11-02	140	140	135	135	21,000	1,350
2000-11-01	140	141	138	139	51,000	1,390
2000-10-31	142	142	138	139	34,000	1,390
2000-10-30	138	138	135	138	65,000	1,380
2000-10-27	138	140	137	138	29,000	1,380
2000-10-26	140	143	139	143	24,000	1,430
2000-10-25	142	143	140	143	13,000	1,430
2000-10-24	144	144	141	143	7,000	1,430
2000-10-23	146	146	141	144	9,000	1,440
2000-10-20	140	144	140	141	12,000	1,410
2000-10-19	142	142	141	141	4,000	1,410
2000-10-18	147	147	142	142	18,000	1,420
2000-10-17	145	148	145	148	16,000	1,480
2000-10-16	148	148	146	146	42,000	1,460
2000-10-13	143	143	140	140	27,000	1,400
2000-10-12	144	144	141	141	4,000	1,410
2000-10-11	143	143	140	143	32,000	1,430
2000-10-10	140	143	140	143	20,000	1,430
2000-10-06	141	144	141	144	9,000	1,440
2000-10-05	144	145	140	140	32,000	1,400
2000-10-04	146	147	145	145	11,000	1,450
2000-10-03	150	150	146	147	12,000	1,470
2000-10-02	150	150	145	150	12,000	1,500
2000-09-29	149	150	148	150	68,000	1,500
2000-09-28	148	148	140	147	39,000	1,470
2000-09-27	148	149	145	145	16,000	1,450
2000-09-26	150	150	145	149	11,000	1,490
2000-09-25	150	150	148	150	14,000	1,500
2000-09-22	144	150	144	150	24,000	1,500
2000-09-21	148	154	142	146	23,000	1,460
2000-09-20	151	154	151	154	23,000	1,540
2000-09-19	144	154	144	154	34,000	1,540
2000-09-18	144	145	140	145	37,000	1,450
2000-09-14	139	141	138	141	25,000	1,410
2000-09-13	140	140	138	138	21,000	1,380
2000-09-12	139	143	139	139	8,000	1,390
2000-09-11	145	145	138	138	12,000	1,380
2000-09-08	140	145	137	145	48,000	1,450
2000-09-07	142	142	139	141	35,000	1,410
2000-09-06	140	141	140	141	5,000	1,410
2000-09-05	146	146	140	140	25,000	1,400
2000-09-04	144	144	139	139	39,000	1,390
2000-09-01	149	149	144	144	47,000	1,440
2000-08-31	153	153	145	145	52,000	1,450
2000-08-30	154	154	150	150	26,000	1,500
2000-08-29	152	155	150	155	12,000	1,550
2000-08-28	154	155	151	151	28,000	1,510
2000-08-25	160	160	151	154	28,000	1,540
2000-08-24	154	160	154	160	20,000	1,600
2000-08-23	151	157	150	153	23,000	1,530
2000-08-22	153	153	150	151	25,000	1,510
2000-08-21	158	158	153	153	16,000	1,530
2000-08-18	157	160	154	160	19,000	1,600
2000-08-17	157	157	155	157	16,000	1,570
2000-08-16	162	162	156	158	36,000	1,580
2000-08-15	156	167	154	165	161,000	1,650
2000-08-14	152	154	150	154	18,000	1,540
2000-08-11	149	152	147	152	12,000	1,520
2000-08-10	148	149	147	149	25,000	1,490
2000-08-09	152	152	147	147	30,000	1,470
2000-08-08	154	155	146	155	17,000	1,550
2000-08-07	153	156	153	155	8,000	1,550
2000-08-04	146	155	145	155	28,000	1,550
2000-08-03	145	150	145	146	11,000	1,460
2000-08-02	150	150	145	145	42,000	1,450
2000-08-01	151	155	150	150	12,000	1,500
2000-07-31	155	155	147	150	50,000	1,500
2000-07-28	155	157	152	156	44,000	1,560
2000-07-27	156	156	154	155	93,000	1,550
2000-07-26	157	157	154	154	41,000	1,540
2000-07-25	145	150	144	146	55,000	1,460
2000-07-24	150	150	146	146	36,000	1,460
2000-07-21	151	152	150	151	15,000	1,510
2000-07-19	156	157	152	154	33,000	1,540
2000-07-18	164	164	158	158	55,000	1,580
2000-07-17	166	166	160	160	74,000	1,600
2000-07-14	166	166	161	162	61,000	1,620
2000-07-13	170	170	163	163	112,000	1,630
2000-07-12	164	164	161	164	149,000	1,640
2000-07-11	159	163	159	161	228,000	1,610
2000-07-10	154	159	152	159	90,000	1,590
2000-07-07	151	151	149	150	45,000	1,500
2000-07-06	157	157	150	150	112,000	1,500
2000-07-05	160	161	150	157	91,000	1,570
2000-07-04	160	177	159	159	309,000	1,590
2000-07-03	149	154	148	154	98,000	1,540
2000-06-30	144	145	143	145	53,000	1,450
2000-06-29	141	142	140	141	48,000	1,410
2000-06-28	141	141	139	139	57,000	1,390
2000-06-27	142	142	136	136	159,000	1,360
2000-06-26	141	141	140	141	36,000	1,410
2000-06-23	141	145	141	142	13,000	1,420
2000-06-22	145	147	141	141	9,000	1,410
2000-06-21	142	143	141	143	13,000	1,430
2000-06-20	140	142	140	142	18,000	1,420
2000-06-19	139	140	139	140	17,000	1,400
2000-06-16	140	140	139	140	21,000	1,400
2000-06-15	143	143	139	140	67,000	1,400
2000-06-14	143	143	143	143	8,000	1,430
2000-06-13	144	144	143	144	7,000	1,440
2000-06-12	142	143	142	143	10,000	1,430
2000-06-09	141	142	140	142	38,000	1,420
2000-06-08	142	143	141	143	19,000	1,430
2000-06-07	142	143	139	143	20,000	1,430
2000-06-06	140	143	140	143	11,000	1,430
2000-06-05	140	142	140	142	8,000	1,420
2000-06-02	142	142	139	139	23,000	1,390
2000-06-01	145	145	139	142	12,000	1,420
2000-05-31	142	145	142	145	35,000	1,450
2000-05-30	146	146	140	145	19,000	1,450
2000-05-29	142	143	140	143	29,000	1,430
2000-05-25	145	145	142	142	16,000	1,420
2000-05-24	147	147	147	147	12,000	1,470
2000-05-23	143	147	143	147	39,000	1,470
2000-05-22	139	142	139	142	33,000	1,420
2000-05-19	139	142	138	142	26,000	1,420
2000-05-18	142	142	138	139	67,000	1,390
2000-05-17	143	143	141	142	10,000	1,420
2000-05-16	151	151	145	150	55,000	1,500
2000-05-15	152	152	151	151	45,000	1,510
2000-05-12	144	149	144	147	44,000	1,470
2000-05-11	143	144	141	144	28,000	1,440
2000-05-10	140	150	140	150	27,000	1,500
2000-05-09	140	143	140	140	7,000	1,400
2000-05-08	141	145	139	139	73,000	1,390
2000-05-02	149	151	145	145	15,000	1,450
2000-05-01	145	149	145	149	27,000	1,490
2000-04-28	150	150	140	140	39,000	1,400
2000-04-27	143	143	141	141	24,000	1,410
2000-04-26	143	143	143	143	5,000	1,430
2000-04-25	140	149	140	143	12,000	1,430
2000-04-24	140	148	139	140	34,000	1,400
2000-04-21	148	148	148	148	24,000	1,480
2000-04-20	150	153	147	153	24,000	1,530
2000-04-19	150	150	148	149	26,000	1,490
2000-04-18	150	150	148	150	54,000	1,500
2000-04-17	155	155	140	148	72,000	1,480
2000-04-14	148	150	145	149	46,000	1,490
2000-04-13	148	148	145	147	26,000	1,470
2000-04-12	147	149	145	149	22,000	1,490
2000-04-11	146	147	145	147	19,000	1,470
2000-04-10	150	150	145	146	26,000	1,460
2000-04-07	149	150	146	146	32,000	1,460
2000-04-06	150	150	146	146	12,000	1,460
2000-04-05	146	147	145	146	19,000	1,460
2000-04-04	148	148	143	145	10,000	1,450
2000-04-03	150	150	150	150	1,000	1,500
2000-03-31	152	153	148	149	47,000	1,490
2000-03-30	146	150	146	149	82,000	1,490
2000-03-29	145	146	141	146	51,000	1,460
2000-03-28	145	147	145	145	14,000	1,450
2000-03-27	145	149	143	145	114,000	1,450
2000-03-24	138	141	135	141	184,000	1,410
2000-03-23	140	140	137	137	119,000	1,370
2000-03-22	141	141	139	140	83,000	1,400
2000-03-21	141	142	140	140	83,000	1,400
2000-03-17	140	141	139	140	85,000	1,400
2000-03-16	140	143	140	140	77,000	1,400
2000-03-15	145	145	139	140	64,000	1,400
2000-03-14	141	142	140	140	53,000	1,400
2000-03-13	141	145	140	140	48,000	1,400
2000-03-10	140	140	139	140	90,000	1,400
2000-03-09	140	140	138	138	22,000	1,380
2000-03-08	140	140	138	139	23,000	1,390
2000-03-07	140	140	138	140	23,000	1,400
2000-03-06	141	142	139	139	39,000	1,390
2000-03-03	140	140	138	139	26,000	1,390
2000-03-02	139	140	137	140	41,000	1,400
2000-03-01	138	140	138	139	46,000	1,390
2000-02-29	145	147	136	136	33,000	1,360
2000-02-28	137	144	137	140	20,000	1,400
2000-02-25	140	141	136	136	54,000	1,360
2000-02-24	141	145	140	140	53,000	1,400
2000-02-23	139	143	139	140	20,000	1,400
2000-02-22	140	145	139	139	61,000	1,390
2000-02-21	147	147	140	140	39,000	1,400
2000-02-18	150	150	145	146	36,000	1,460
2000-02-17	145	149	145	145	46,000	1,450
2000-02-16	150	150	146	150	53,000	1,500
2000-02-15	158	158	150	150	52,000	1,500
2000-02-14	152	154	150	154	37,000	1,540
2000-02-10	156	156	151	151	21,000	1,510
2000-02-09	155	156	154	155	24,000	1,550
2000-02-08	162	162	155	155	28,000	1,550
2000-02-07	155	160	155	160	17,000	1,600
2000-02-04	156	160	156	159	25,000	1,590
2000-02-03	160	160	156	156	6,000	1,560
2000-02-02	155	160	155	155	54,000	1,550
2000-02-01	160	160	155	155	12,000	1,550
2000-01-31	167	167	155	155	60,000	1,550
2000-01-28	163	163	155	155	60,000	1,550
2000-01-27	162	169	160	160	13,000	1,600
2000-01-26	160	167	159	167	25,000	1,670
2000-01-25	160	164	160	160	35,000	1,600
2000-01-24	165	165	160	164	15,000	1,640
2000-01-21	166	166	162	163	19,000	1,630
2000-01-20	165	168	165	168	5,000	1,680
2000-01-19	161	165	161	165	29,000	1,650
2000-01-18	165	165	160	160	43,000	1,600
2000-01-17	170	170	158	160	33,000	1,600
2000-01-14	153	160	152	160	33,000	1,600
2000-01-13	153	159	150	159	21,000	1,590
2000-01-12	151	156	148	148	38,000	1,480
2000-01-11	152	152	151	151	16,000	1,510
2000-01-07	148	161	148	157	10,000	1,570
2000-01-06	153	154	148	148	21,000	1,480
2000-01-05	150	156	150	153	19,000	1,530
2000-01-04	170	170	149	149	51,000	1,490

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