9675 常磐興産(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 127 | 127 | 123 | 127 | 32,000 | 1,270 |
| 2001-12-27 | 119 | 124 | 118 | 124 | 60,000 | 1,240 |
| 2001-12-26 | 123 | 124 | 120 | 120 | 29,000 | 1,200 |
| 2001-12-25 | 124 | 124 | 122 | 124 | 51,000 | 1,240 |
| 2001-12-21 | 123 | 124 | 115 | 124 | 112,000 | 1,240 |
| 2001-12-20 | 112 | 123 | 105 | 123 | 115,000 | 1,230 |
| 2001-12-19 | 107 | 107 | 94 | 99 | 231,000 | 990 |
| 2001-12-18 | 124 | 125 | 115 | 119 | 111,000 | 1,190 |
| 2001-12-17 | 138 | 138 | 120 | 123 | 112,000 | 1,230 |
| 2001-12-14 | 135 | 140 | 134 | 140 | 116,000 | 1,400 |
| 2001-12-13 | 140 | 141 | 137 | 141 | 40,000 | 1,410 |
| 2001-12-12 | 144 | 144 | 138 | 143 | 48,000 | 1,430 |
| 2001-12-11 | 148 | 148 | 141 | 144 | 27,000 | 1,440 |
| 2001-12-10 | 148 | 149 | 145 | 149 | 26,000 | 1,490 |
| 2001-12-07 | 149 | 155 | 148 | 150 | 30,000 | 1,500 |
| 2001-12-06 | 150 | 154 | 143 | 154 | 1,462,000 | 1,540 |
| 2001-12-05 | 149 | 149 | 145 | 149 | 27,000 | 1,490 |
| 2001-12-04 | 148 | 149 | 145 | 149 | 45,000 | 1,490 |
| 2001-12-03 | 152 | 155 | 146 | 149 | 40,000 | 1,490 |
| 2001-11-30 | 158 | 158 | 152 | 155 | 25,000 | 1,550 |
| 2001-11-29 | 153 | 155 | 152 | 155 | 17,000 | 1,550 |
| 2001-11-28 | 156 | 156 | 153 | 156 | 14,000 | 1,560 |
| 2001-11-27 | 159 | 159 | 154 | 157 | 24,000 | 1,570 |
| 2001-11-26 | 155 | 160 | 155 | 160 | 20,000 | 1,600 |
| 2001-11-22 | 153 | 156 | 153 | 156 | 9,000 | 1,560 |
| 2001-11-21 | 152 | 156 | 151 | 151 | 22,000 | 1,510 |
| 2001-11-20 | 154 | 156 | 153 | 153 | 11,000 | 1,530 |
| 2001-11-19 | 155 | 157 | 153 | 156 | 12,000 | 1,560 |
| 2001-11-16 | 157 | 158 | 156 | 158 | 10,000 | 1,580 |
| 2001-11-15 | 157 | 157 | 151 | 156 | 45,000 | 1,560 |
| 2001-11-14 | 154 | 155 | 152 | 155 | 19,000 | 1,550 |
| 2001-11-13 | 154 | 154 | 150 | 153 | 25,000 | 1,530 |
| 2001-11-12 | 154 | 154 | 150 | 154 | 57,000 | 1,540 |
| 2001-11-09 | 162 | 162 | 158 | 159 | 21,000 | 1,590 |
| 2001-11-08 | 158 | 163 | 158 | 161 | 71,000 | 1,610 |
| 2001-11-07 | 162 | 163 | 160 | 163 | 28,000 | 1,630 |
| 2001-11-06 | 160 | 163 | 159 | 162 | 23,000 | 1,620 |
| 2001-11-05 | 163 | 163 | 160 | 162 | 20,000 | 1,620 |
| 2001-11-02 | 163 | 164 | 160 | 160 | 31,000 | 1,600 |
| 2001-11-01 | 163 | 163 | 159 | 159 | 31,000 | 1,590 |
| 2001-10-31 | 163 | 164 | 161 | 164 | 35,000 | 1,640 |
| 2001-10-30 | 161 | 163 | 158 | 162 | 25,000 | 1,620 |
| 2001-10-29 | 165 | 165 | 160 | 163 | 27,000 | 1,630 |
| 2001-10-26 | 165 | 165 | 161 | 165 | 29,000 | 1,650 |
| 2001-10-25 | 163 | 165 | 158 | 165 | 32,000 | 1,650 |
| 2001-10-24 | 159 | 163 | 159 | 163 | 29,000 | 1,630 |
| 2001-10-23 | 161 | 162 | 159 | 162 | 26,000 | 1,620 |
| 2001-10-22 | 161 | 161 | 157 | 161 | 16,000 | 1,610 |
| 2001-10-19 | 155 | 163 | 155 | 161 | 22,000 | 1,610 |
| 2001-10-18 | 161 | 161 | 157 | 157 | 34,000 | 1,570 |
| 2001-10-17 | 160 | 165 | 160 | 163 | 19,000 | 1,630 |
| 2001-10-16 | 165 | 165 | 161 | 165 | 10,000 | 1,650 |
| 2001-10-15 | 166 | 166 | 163 | 166 | 47,000 | 1,660 |
| 2001-10-12 | 164 | 166 | 163 | 166 | 38,000 | 1,660 |
| 2001-10-11 | 161 | 165 | 159 | 165 | 32,000 | 1,650 |
| 2001-10-10 | 162 | 162 | 160 | 160 | 21,000 | 1,600 |
| 2001-10-09 | 165 | 165 | 158 | 163 | 35,000 | 1,630 |
| 2001-10-05 | 166 | 168 | 165 | 168 | 86,000 | 1,680 |
| 2001-10-04 | 166 | 168 | 164 | 168 | 30,000 | 1,680 |
| 2001-10-03 | 166 | 168 | 161 | 166 | 29,000 | 1,660 |
| 2001-10-02 | 168 | 170 | 159 | 159 | 71,000 | 1,590 |
| 2001-10-01 | 161 | 169 | 161 | 167 | 91,000 | 1,670 |
| 2001-09-28 | 160 | 162 | 158 | 162 | 90,000 | 1,620 |
| 2001-09-27 | 155 | 158 | 154 | 158 | 36,000 | 1,580 |
| 2001-09-26 | 154 | 155 | 154 | 154 | 15,000 | 1,540 |
| 2001-09-25 | 156 | 156 | 151 | 154 | 17,000 | 1,540 |
| 2001-09-21 | 151 | 156 | 151 | 156 | 62,000 | 1,560 |
| 2001-09-20 | 154 | 158 | 152 | 158 | 29,000 | 1,580 |
| 2001-09-19 | 152 | 158 | 152 | 156 | 26,000 | 1,560 |
| 2001-09-18 | 152 | 153 | 150 | 150 | 24,000 | 1,500 |
| 2001-09-17 | 159 | 159 | 148 | 152 | 65,000 | 1,520 |
| 2001-09-14 | 149 | 162 | 148 | 160 | 88,000 | 1,600 |
| 2001-09-13 | 142 | 147 | 140 | 147 | 46,000 | 1,470 |
| 2001-09-12 | 145 | 145 | 140 | 140 | 81,000 | 1,400 |
| 2001-09-11 | 151 | 153 | 150 | 152 | 26,000 | 1,520 |
| 2001-09-10 | 154 | 154 | 152 | 154 | 20,000 | 1,540 |
| 2001-09-07 | 155 | 157 | 155 | 157 | 31,000 | 1,570 |
| 2001-09-06 | 159 | 162 | 155 | 159 | 50,000 | 1,590 |
| 2001-09-05 | 160 | 160 | 156 | 156 | 38,000 | 1,560 |
| 2001-09-04 | 157 | 164 | 156 | 164 | 105,000 | 1,640 |
| 2001-09-03 | 165 | 169 | 161 | 161 | 86,000 | 1,610 |
| 2001-08-31 | 166 | 170 | 164 | 165 | 89,000 | 1,650 |
| 2001-08-30 | 170 | 171 | 167 | 170 | 102,000 | 1,700 |
| 2001-08-29 | 176 | 178 | 172 | 176 | 166,000 | 1,760 |
| 2001-08-28 | 185 | 185 | 175 | 181 | 239,000 | 1,810 |
| 2001-08-27 | 170 | 189 | 170 | 188 | 492,000 | 1,880 |
| 2001-08-24 | 163 | 168 | 163 | 168 | 157,000 | 1,680 |
| 2001-08-23 | 160 | 165 | 160 | 162 | 108,000 | 1,620 |
| 2001-08-22 | 156 | 159 | 155 | 159 | 38,000 | 1,590 |
| 2001-08-21 | 154 | 156 | 154 | 156 | 19,000 | 1,560 |
| 2001-08-20 | 156 | 156 | 153 | 153 | 19,000 | 1,530 |
| 2001-08-17 | 156 | 156 | 153 | 155 | 19,000 | 1,550 |
| 2001-08-16 | 152 | 155 | 152 | 154 | 24,000 | 1,540 |
| 2001-08-15 | 155 | 155 | 153 | 155 | 39,000 | 1,550 |
| 2001-08-14 | 153 | 154 | 152 | 153 | 22,000 | 1,530 |
| 2001-08-13 | 154 | 154 | 151 | 151 | 11,000 | 1,510 |
| 2001-08-10 | 151 | 154 | 150 | 153 | 38,000 | 1,530 |
| 2001-08-09 | 154 | 155 | 151 | 151 | 45,000 | 1,510 |
| 2001-08-08 | 154 | 155 | 153 | 154 | 17,000 | 1,540 |
| 2001-08-07 | 154 | 155 | 152 | 152 | 16,000 | 1,520 |
| 2001-08-06 | 151 | 154 | 150 | 151 | 10,000 | 1,510 |
| 2001-08-03 | 152 | 154 | 152 | 152 | 15,000 | 1,520 |
| 2001-08-02 | 155 | 155 | 154 | 155 | 27,000 | 1,550 |
| 2001-08-01 | 156 | 156 | 154 | 155 | 24,000 | 1,550 |
| 2001-07-31 | 156 | 156 | 154 | 155 | 34,000 | 1,550 |
| 2001-07-30 | 153 | 155 | 153 | 155 | 2,000 | 1,550 |
| 2001-07-27 | 152 | 153 | 152 | 153 | 13,000 | 1,530 |
| 2001-07-26 | 155 | 155 | 152 | 155 | 49,000 | 1,550 |
| 2001-07-25 | 150 | 150 | 148 | 149 | 12,000 | 1,490 |
| 2001-07-24 | 150 | 151 | 149 | 149 | 26,000 | 1,490 |
| 2001-07-23 | 152 | 152 | 150 | 151 | 11,000 | 1,510 |
| 2001-07-19 | 154 | 154 | 151 | 152 | 15,000 | 1,520 |
| 2001-07-18 | 156 | 156 | 150 | 151 | 71,000 | 1,510 |
| 2001-07-17 | 154 | 154 | 150 | 150 | 11,000 | 1,500 |
| 2001-07-16 | 154 | 154 | 154 | 154 | 24,000 | 1,540 |
| 2001-07-13 | 150 | 152 | 150 | 151 | 13,000 | 1,510 |
| 2001-07-12 | 149 | 151 | 148 | 151 | 19,000 | 1,510 |
| 2001-07-11 | 148 | 151 | 148 | 151 | 27,000 | 1,510 |
| 2001-07-10 | 151 | 153 | 150 | 153 | 10,000 | 1,530 |
| 2001-07-09 | 150 | 152 | 148 | 150 | 27,000 | 1,500 |
| 2001-07-06 | 154 | 154 | 153 | 154 | 13,000 | 1,540 |
| 2001-07-05 | 153 | 154 | 153 | 154 | 38,000 | 1,540 |
| 2001-07-04 | 156 | 156 | 154 | 154 | 26,000 | 1,540 |
| 2001-07-03 | 155 | 156 | 155 | 155 | 14,000 | 1,550 |
| 2001-07-02 | 157 | 157 | 153 | 155 | 20,000 | 1,550 |
| 2001-06-29 | 155 | 156 | 152 | 156 | 51,000 | 1,560 |
| 2001-06-28 | 154 | 155 | 153 | 154 | 12,000 | 1,540 |
| 2001-06-27 | 155 | 158 | 153 | 153 | 20,000 | 1,530 |
| 2001-06-26 | 153 | 155 | 153 | 155 | 9,000 | 1,550 |
| 2001-06-25 | 153 | 154 | 153 | 153 | 14,000 | 1,530 |
| 2001-06-22 | 153 | 153 | 149 | 153 | 43,000 | 1,530 |
| 2001-06-21 | 152 | 152 | 150 | 152 | 14,000 | 1,520 |
| 2001-06-20 | 150 | 151 | 150 | 151 | 28,000 | 1,510 |
| 2001-06-19 | 150 | 151 | 149 | 149 | 20,000 | 1,490 |
| 2001-06-18 | 148 | 149 | 148 | 149 | 5,000 | 1,490 |
| 2001-06-15 | 152 | 152 | 148 | 148 | 39,000 | 1,480 |
| 2001-06-14 | 148 | 151 | 148 | 151 | 36,000 | 1,510 |
| 2001-06-13 | 150 | 150 | 148 | 149 | 11,000 | 1,490 |
| 2001-06-12 | 153 | 153 | 150 | 150 | 14,000 | 1,500 |
| 2001-06-11 | 153 | 153 | 151 | 153 | 17,000 | 1,530 |
| 2001-06-08 | 150 | 153 | 150 | 153 | 90,000 | 1,530 |
| 2001-06-07 | 150 | 154 | 150 | 154 | 14,000 | 1,540 |
| 2001-06-06 | 151 | 155 | 150 | 151 | 26,000 | 1,510 |
| 2001-06-05 | 156 | 156 | 150 | 154 | 28,000 | 1,540 |
| 2001-06-04 | 161 | 161 | 155 | 155 | 31,000 | 1,550 |
| 2001-06-01 | 155 | 159 | 155 | 157 | 83,000 | 1,570 |
| 2001-05-31 | 152 | 152 | 146 | 149 | 32,000 | 1,490 |
| 2001-05-30 | 149 | 151 | 148 | 151 | 13,000 | 1,510 |
| 2001-05-29 | 149 | 153 | 148 | 149 | 18,000 | 1,490 |
| 2001-05-28 | 153 | 153 | 150 | 150 | 7,000 | 1,500 |
| 2001-05-25 | 151 | 153 | 149 | 153 | 30,000 | 1,530 |
| 2001-05-24 | 155 | 155 | 150 | 150 | 31,000 | 1,500 |
| 2001-05-23 | 153 | 158 | 150 | 154 | 59,000 | 1,540 |
| 2001-05-22 | 158 | 158 | 153 | 153 | 36,000 | 1,530 |
| 2001-05-21 | 158 | 159 | 154 | 158 | 19,000 | 1,580 |
| 2001-05-18 | 158 | 159 | 157 | 158 | 8,000 | 1,580 |
| 2001-05-17 | 157 | 159 | 157 | 158 | 8,000 | 1,580 |
| 2001-05-16 | 161 | 161 | 157 | 157 | 41,000 | 1,570 |
| 2001-05-15 | 163 | 163 | 157 | 157 | 53,000 | 1,570 |
| 2001-05-14 | 155 | 160 | 154 | 158 | 30,000 | 1,580 |
| 2001-05-11 | 155 | 155 | 154 | 154 | 9,000 | 1,540 |
| 2001-05-10 | 154 | 155 | 153 | 154 | 21,000 | 1,540 |
| 2001-05-09 | 155 | 157 | 154 | 155 | 21,000 | 1,550 |
| 2001-05-08 | 160 | 161 | 156 | 158 | 34,000 | 1,580 |
| 2001-05-07 | 163 | 163 | 160 | 162 | 36,000 | 1,620 |
| 2001-05-02 | 162 | 163 | 159 | 162 | 71,000 | 1,620 |
| 2001-05-01 | 160 | 165 | 159 | 162 | 124,000 | 1,620 |
| 2001-04-27 | 158 | 159 | 157 | 158 | 69,000 | 1,580 |
| 2001-04-26 | 156 | 158 | 155 | 158 | 81,000 | 1,580 |
| 2001-04-25 | 153 | 157 | 153 | 154 | 43,000 | 1,540 |
| 2001-04-24 | 154 | 155 | 152 | 155 | 13,000 | 1,550 |
| 2001-04-23 | 155 | 155 | 153 | 153 | 17,000 | 1,530 |
| 2001-04-20 | 151 | 154 | 151 | 154 | 18,000 | 1,540 |
| 2001-04-19 | 154 | 154 | 152 | 154 | 25,000 | 1,540 |
| 2001-04-18 | 152 | 155 | 152 | 155 | 15,000 | 1,550 |
| 2001-04-17 | 154 | 155 | 152 | 155 | 48,000 | 1,550 |
| 2001-04-16 | 155 | 155 | 151 | 151 | 51,000 | 1,510 |
| 2001-04-13 | 148 | 150 | 148 | 150 | 40,000 | 1,500 |
| 2001-04-12 | 148 | 151 | 148 | 150 | 22,000 | 1,500 |
| 2001-04-11 | 148 | 149 | 147 | 147 | 45,000 | 1,470 |
| 2001-04-10 | 152 | 152 | 147 | 147 | 20,000 | 1,470 |
| 2001-04-09 | 151 | 153 | 151 | 151 | 12,000 | 1,510 |
| 2001-04-06 | 155 | 155 | 153 | 153 | 24,000 | 1,530 |
| 2001-04-05 | 152 | 156 | 151 | 153 | 82,000 | 1,530 |
| 2001-04-04 | 147 | 148 | 147 | 148 | 52,000 | 1,480 |
| 2001-04-03 | 148 | 150 | 147 | 147 | 27,000 | 1,470 |
| 2001-04-02 | 148 | 150 | 145 | 146 | 18,000 | 1,460 |
| 2001-03-30 | 150 | 150 | 145 | 145 | 44,000 | 1,450 |
| 2001-03-29 | 153 | 153 | 149 | 149 | 63,000 | 1,490 |
| 2001-03-28 | 155 | 155 | 149 | 153 | 31,000 | 1,530 |
| 2001-03-27 | 160 | 160 | 148 | 155 | 53,000 | 1,550 |
| 2001-03-26 | 157 | 164 | 156 | 164 | 95,000 | 1,640 |
| 2001-03-23 | 153 | 157 | 153 | 157 | 69,000 | 1,570 |
| 2001-03-22 | 152 | 152 | 149 | 152 | 61,000 | 1,520 |
| 2001-03-21 | 145 | 153 | 145 | 153 | 59,000 | 1,530 |
| 2001-03-19 | 143 | 148 | 143 | 148 | 20,000 | 1,480 |
| 2001-03-16 | 142 | 143 | 140 | 140 | 14,000 | 1,400 |
| 2001-03-15 | 140 | 144 | 138 | 144 | 89,000 | 1,440 |
| 2001-03-14 | 142 | 142 | 140 | 142 | 38,000 | 1,420 |
| 2001-03-13 | 140 | 142 | 140 | 142 | 34,000 | 1,420 |
| 2001-03-12 | 143 | 143 | 141 | 141 | 14,000 | 1,410 |
| 2001-03-09 | 142 | 145 | 140 | 144 | 94,000 | 1,440 |
| 2001-03-08 | 142 | 142 | 141 | 141 | 14,000 | 1,410 |
| 2001-03-07 | 141 | 144 | 141 | 141 | 14,000 | 1,410 |
| 2001-03-06 | 141 | 143 | 141 | 143 | 10,000 | 1,430 |
| 2001-03-05 | 141 | 141 | 140 | 141 | 22,000 | 1,410 |
| 2001-03-02 | 146 | 146 | 139 | 141 | 95,000 | 1,410 |
| 2001-03-01 | 149 | 150 | 143 | 149 | 23,000 | 1,490 |
| 2001-02-28 | 153 | 153 | 146 | 146 | 62,000 | 1,460 |
| 2001-02-27 | 146 | 157 | 146 | 157 | 78,000 | 1,570 |
| 2001-02-26 | 144 | 147 | 144 | 145 | 39,000 | 1,450 |
| 2001-02-23 | 140 | 145 | 140 | 145 | 45,000 | 1,450 |
| 2001-02-22 | 139 | 142 | 139 | 140 | 36,000 | 1,400 |
| 2001-02-21 | 142 | 142 | 138 | 139 | 114,000 | 1,390 |
| 2001-02-20 | 138 | 143 | 138 | 143 | 84,000 | 1,430 |
| 2001-02-19 | 140 | 140 | 137 | 137 | 52,000 | 1,370 |
| 2001-02-16 | 143 | 143 | 141 | 141 | 16,000 | 1,410 |
| 2001-02-15 | 143 | 145 | 143 | 144 | 68,000 | 1,440 |
| 2001-02-14 | 139 | 140 | 138 | 140 | 56,000 | 1,400 |
| 2001-02-13 | 137 | 138 | 137 | 138 | 19,000 | 1,380 |
| 2001-02-09 | 137 | 137 | 136 | 137 | 9,000 | 1,370 |
| 2001-02-08 | 137 | 137 | 137 | 137 | 22,000 | 1,370 |
| 2001-02-07 | 137 | 138 | 137 | 138 | 10,000 | 1,380 |
| 2001-02-06 | 137 | 137 | 136 | 137 | 13,000 | 1,370 |
| 2001-02-05 | 137 | 137 | 136 | 137 | 14,000 | 1,370 |
| 2001-02-02 | 137 | 138 | 136 | 137 | 32,000 | 1,370 |
| 2001-02-01 | 137 | 138 | 136 | 138 | 14,000 | 1,380 |
| 2001-01-31 | 138 | 138 | 136 | 136 | 36,000 | 1,360 |
| 2001-01-30 | 136 | 138 | 136 | 138 | 20,000 | 1,380 |
| 2001-01-29 | 135 | 138 | 135 | 138 | 15,000 | 1,380 |
| 2001-01-26 | 135 | 136 | 135 | 135 | 39,000 | 1,350 |
| 2001-01-25 | 136 | 137 | 134 | 137 | 14,000 | 1,370 |
| 2001-01-24 | 136 | 137 | 135 | 137 | 19,000 | 1,370 |
| 2001-01-23 | 136 | 137 | 134 | 136 | 22,000 | 1,360 |
| 2001-01-22 | 136 | 137 | 133 | 133 | 45,000 | 1,330 |
| 2001-01-19 | 139 | 139 | 136 | 137 | 22,000 | 1,370 |
| 2001-01-18 | 138 | 140 | 137 | 137 | 33,000 | 1,370 |
| 2001-01-17 | 139 | 139 | 136 | 138 | 6,000 | 1,380 |
| 2001-01-16 | 135 | 140 | 135 | 140 | 37,000 | 1,400 |
| 2001-01-15 | 137 | 137 | 137 | 137 | 36,000 | 1,370 |
| 2001-01-12 | 137 | 137 | 135 | 137 | 16,000 | 1,370 |
| 2001-01-11 | 136 | 139 | 135 | 138 | 59,000 | 1,380 |
| 2001-01-10 | 138 | 138 | 137 | 137 | 15,000 | 1,370 |
| 2001-01-09 | 137 | 139 | 136 | 138 | 28,000 | 1,380 |
| 2001-01-05 | 139 | 140 | 137 | 137 | 14,000 | 1,370 |
| 2001-01-04 | 140 | 140 | 137 | 138 | 13,000 | 1,380 |
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
