9675 常磐興産(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 139 | 142 | 139 | 142 | 72,000 | 1,420 |
| 2003-12-29 | 137 | 140 | 137 | 140 | 50,000 | 1,400 |
| 2003-12-26 | 137 | 138 | 136 | 136 | 24,000 | 1,360 |
| 2003-12-25 | 137 | 137 | 134 | 136 | 35,000 | 1,360 |
| 2003-12-24 | 137 | 137 | 135 | 135 | 69,000 | 1,350 |
| 2003-12-22 | 143 | 143 | 137 | 139 | 87,000 | 1,390 |
| 2003-12-19 | 137 | 138 | 135 | 138 | 66,000 | 1,380 |
| 2003-12-18 | 138 | 139 | 136 | 136 | 48,000 | 1,360 |
| 2003-12-17 | 141 | 142 | 138 | 142 | 45,000 | 1,420 |
| 2003-12-16 | 144 | 144 | 139 | 139 | 37,000 | 1,390 |
| 2003-12-15 | 145 | 145 | 144 | 145 | 46,000 | 1,450 |
| 2003-12-12 | 142 | 143 | 140 | 143 | 154,000 | 1,430 |
| 2003-12-11 | 138 | 142 | 137 | 140 | 63,000 | 1,400 |
| 2003-12-10 | 140 | 140 | 137 | 137 | 40,000 | 1,370 |
| 2003-12-09 | 139 | 140 | 138 | 139 | 33,000 | 1,390 |
| 2003-12-08 | 141 | 141 | 138 | 139 | 42,000 | 1,390 |
| 2003-12-05 | 140 | 142 | 139 | 141 | 57,000 | 1,410 |
| 2003-12-04 | 139 | 140 | 139 | 140 | 65,000 | 1,400 |
| 2003-12-03 | 136 | 142 | 136 | 140 | 55,000 | 1,400 |
| 2003-12-02 | 138 | 138 | 133 | 136 | 70,000 | 1,360 |
| 2003-12-01 | 130 | 138 | 127 | 138 | 107,000 | 1,380 |
| 2003-11-28 | 139 | 140 | 137 | 139 | 72,000 | 1,390 |
| 2003-11-27 | 144 | 144 | 140 | 140 | 53,000 | 1,400 |
| 2003-11-26 | 144 | 144 | 142 | 142 | 18,000 | 1,420 |
| 2003-11-25 | 143 | 144 | 142 | 144 | 39,000 | 1,440 |
| 2003-11-21 | 132 | 142 | 131 | 141 | 115,000 | 1,410 |
| 2003-11-20 | 131 | 134 | 130 | 134 | 63,000 | 1,340 |
| 2003-11-19 | 134 | 134 | 128 | 128 | 109,000 | 1,280 |
| 2003-11-18 | 141 | 141 | 135 | 137 | 134,000 | 1,370 |
| 2003-11-17 | 145 | 150 | 138 | 144 | 213,000 | 1,440 |
| 2003-11-14 | 149 | 149 | 145 | 149 | 67,000 | 1,490 |
| 2003-11-13 | 146 | 150 | 145 | 149 | 55,000 | 1,490 |
| 2003-11-12 | 146 | 147 | 145 | 145 | 24,000 | 1,450 |
| 2003-11-11 | 154 | 154 | 145 | 147 | 179,000 | 1,470 |
| 2003-11-10 | 153 | 158 | 152 | 153 | 35,000 | 1,530 |
| 2003-11-07 | 152 | 154 | 152 | 153 | 31,000 | 1,530 |
| 2003-11-06 | 155 | 156 | 153 | 153 | 65,000 | 1,530 |
| 2003-11-05 | 156 | 156 | 155 | 156 | 54,000 | 1,560 |
| 2003-11-04 | 155 | 158 | 155 | 157 | 34,000 | 1,570 |
| 2003-10-31 | 158 | 158 | 155 | 155 | 85,000 | 1,550 |
| 2003-10-30 | 152 | 158 | 152 | 157 | 200,000 | 1,570 |
| 2003-10-29 | 152 | 155 | 152 | 152 | 33,000 | 1,520 |
| 2003-10-28 | 151 | 153 | 148 | 150 | 55,000 | 1,500 |
| 2003-10-27 | 141 | 149 | 141 | 146 | 123,000 | 1,460 |
| 2003-10-24 | 148 | 154 | 148 | 151 | 75,000 | 1,510 |
| 2003-10-23 | 156 | 156 | 148 | 148 | 284,000 | 1,480 |
| 2003-10-22 | 160 | 160 | 156 | 157 | 148,000 | 1,570 |
| 2003-10-21 | 159 | 161 | 157 | 160 | 201,000 | 1,600 |
| 2003-10-20 | 158 | 160 | 158 | 159 | 106,000 | 1,590 |
| 2003-10-17 | 160 | 160 | 158 | 158 | 31,000 | 1,580 |
| 2003-10-16 | 160 | 161 | 158 | 160 | 154,000 | 1,600 |
| 2003-10-15 | 159 | 160 | 159 | 159 | 84,000 | 1,590 |
| 2003-10-14 | 158 | 160 | 158 | 160 | 149,000 | 1,600 |
| 2003-10-10 | 158 | 159 | 157 | 157 | 94,000 | 1,570 |
| 2003-10-09 | 160 | 160 | 158 | 158 | 77,000 | 1,580 |
| 2003-10-08 | 162 | 162 | 158 | 160 | 149,000 | 1,600 |
| 2003-10-07 | 160 | 163 | 160 | 161 | 125,000 | 1,610 |
| 2003-10-06 | 159 | 162 | 159 | 160 | 160,000 | 1,600 |
| 2003-10-03 | 159 | 160 | 157 | 158 | 111,000 | 1,580 |
| 2003-10-02 | 158 | 159 | 157 | 159 | 49,000 | 1,590 |
| 2003-10-01 | 156 | 159 | 156 | 156 | 45,000 | 1,560 |
| 2003-09-30 | 156 | 160 | 155 | 159 | 116,000 | 1,590 |
| 2003-09-29 | 158 | 158 | 156 | 156 | 50,000 | 1,560 |
| 2003-09-26 | 156 | 156 | 154 | 156 | 94,000 | 1,560 |
| 2003-09-25 | 158 | 160 | 156 | 156 | 187,000 | 1,560 |
| 2003-09-24 | 164 | 165 | 160 | 161 | 276,000 | 1,610 |
| 2003-09-22 | 164 | 164 | 156 | 162 | 214,000 | 1,620 |
| 2003-09-19 | 165 | 166 | 164 | 164 | 74,000 | 1,640 |
| 2003-09-18 | 165 | 166 | 163 | 164 | 109,000 | 1,640 |
| 2003-09-17 | 166 | 167 | 165 | 165 | 122,000 | 1,650 |
| 2003-09-16 | 168 | 168 | 164 | 165 | 155,000 | 1,650 |
| 2003-09-12 | 169 | 169 | 165 | 168 | 169,000 | 1,680 |
| 2003-09-11 | 169 | 169 | 166 | 167 | 67,000 | 1,670 |
| 2003-09-10 | 167 | 168 | 165 | 167 | 96,000 | 1,670 |
| 2003-09-09 | 165 | 167 | 164 | 165 | 142,000 | 1,650 |
| 2003-09-08 | 162 | 165 | 162 | 164 | 87,000 | 1,640 |
| 2003-09-05 | 163 | 166 | 161 | 163 | 186,000 | 1,630 |
| 2003-09-04 | 164 | 167 | 163 | 164 | 92,000 | 1,640 |
| 2003-09-03 | 166 | 168 | 164 | 164 | 151,000 | 1,640 |
| 2003-09-02 | 171 | 171 | 165 | 166 | 197,000 | 1,660 |
| 2003-09-01 | 170 | 171 | 168 | 170 | 179,000 | 1,700 |
| 2003-08-29 | 170 | 171 | 167 | 168 | 260,000 | 1,680 |
| 2003-08-28 | 171 | 172 | 168 | 168 | 187,000 | 1,680 |
| 2003-08-27 | 173 | 174 | 171 | 171 | 344,000 | 1,710 |
| 2003-08-26 | 169 | 176 | 167 | 174 | 1,007,000 | 1,740 |
| 2003-08-25 | 171 | 171 | 166 | 169 | 358,000 | 1,690 |
| 2003-08-22 | 172 | 174 | 166 | 170 | 963,000 | 1,700 |
| 2003-08-21 | 171 | 175 | 168 | 172 | 3,161,000 | 1,720 |
| 2003-08-20 | 159 | 170 | 157 | 167 | 1,463,000 | 1,670 |
| 2003-08-19 | 160 | 161 | 157 | 159 | 441,000 | 1,590 |
| 2003-08-18 | 156 | 160 | 155 | 160 | 538,000 | 1,600 |
| 2003-08-15 | 157 | 158 | 152 | 153 | 335,000 | 1,530 |
| 2003-08-14 | 151 | 156 | 151 | 156 | 225,000 | 1,560 |
| 2003-08-13 | 149 | 154 | 149 | 151 | 318,000 | 1,510 |
| 2003-08-12 | 149 | 149 | 148 | 149 | 94,000 | 1,490 |
| 2003-08-11 | 148 | 150 | 147 | 148 | 133,000 | 1,480 |
| 2003-08-08 | 149 | 152 | 147 | 147 | 179,000 | 1,470 |
| 2003-08-07 | 151 | 153 | 149 | 149 | 153,000 | 1,490 |
| 2003-08-06 | 147 | 153 | 147 | 153 | 249,000 | 1,530 |
| 2003-08-05 | 150 | 151 | 147 | 147 | 139,000 | 1,470 |
| 2003-08-04 | 152 | 154 | 148 | 150 | 206,000 | 1,500 |
| 2003-08-01 | 156 | 157 | 153 | 154 | 168,000 | 1,540 |
| 2003-07-31 | 157 | 157 | 155 | 156 | 217,000 | 1,560 |
| 2003-07-30 | 159 | 162 | 155 | 156 | 611,000 | 1,560 |
| 2003-07-29 | 160 | 163 | 157 | 162 | 1,722,000 | 1,620 |
| 2003-07-28 | 148 | 165 | 148 | 165 | 2,103,000 | 1,650 |
| 2003-07-25 | 147 | 147 | 145 | 145 | 117,000 | 1,450 |
| 2003-07-24 | 146 | 147 | 145 | 145 | 102,000 | 1,450 |
| 2003-07-23 | 145 | 147 | 144 | 147 | 84,000 | 1,470 |
| 2003-07-22 | 144 | 145 | 144 | 144 | 54,000 | 1,440 |
| 2003-07-18 | 144 | 145 | 143 | 144 | 94,000 | 1,440 |
| 2003-07-17 | 146 | 146 | 143 | 143 | 88,000 | 1,430 |
| 2003-07-16 | 149 | 149 | 144 | 144 | 198,000 | 1,440 |
| 2003-07-15 | 150 | 152 | 149 | 150 | 221,000 | 1,500 |
| 2003-07-14 | 151 | 152 | 149 | 151 | 111,000 | 1,510 |
| 2003-07-11 | 152 | 153 | 147 | 150 | 441,000 | 1,500 |
| 2003-07-10 | 145 | 155 | 145 | 152 | 756,000 | 1,520 |
| 2003-07-09 | 146 | 146 | 142 | 145 | 290,000 | 1,450 |
| 2003-07-08 | 150 | 151 | 145 | 147 | 310,000 | 1,470 |
| 2003-07-07 | 150 | 151 | 148 | 149 | 113,000 | 1,490 |
| 2003-07-04 | 148 | 152 | 148 | 152 | 230,000 | 1,520 |
| 2003-07-03 | 155 | 155 | 148 | 152 | 307,000 | 1,520 |
| 2003-07-02 | 152 | 160 | 152 | 156 | 1,245,000 | 1,560 |
| 2003-07-01 | 150 | 152 | 149 | 150 | 181,000 | 1,500 |
| 2003-06-30 | 154 | 154 | 150 | 150 | 186,000 | 1,500 |
| 2003-06-27 | 150 | 154 | 148 | 153 | 511,000 | 1,530 |
| 2003-06-26 | 151 | 151 | 148 | 149 | 155,000 | 1,490 |
| 2003-06-25 | 148 | 154 | 148 | 150 | 333,000 | 1,500 |
| 2003-06-24 | 151 | 151 | 148 | 148 | 123,000 | 1,480 |
| 2003-06-23 | 149 | 153 | 149 | 151 | 354,000 | 1,510 |
| 2003-06-20 | 148 | 148 | 147 | 148 | 83,000 | 1,480 |
| 2003-06-19 | 150 | 150 | 148 | 148 | 37,000 | 1,480 |
| 2003-06-18 | 150 | 150 | 147 | 148 | 128,000 | 1,480 |
| 2003-06-17 | 153 | 153 | 149 | 149 | 187,000 | 1,490 |
| 2003-06-16 | 154 | 154 | 151 | 153 | 103,000 | 1,530 |
| 2003-06-13 | 156 | 157 | 151 | 153 | 279,000 | 1,530 |
| 2003-06-12 | 157 | 159 | 153 | 154 | 281,000 | 1,540 |
| 2003-06-11 | 155 | 157 | 153 | 153 | 233,000 | 1,530 |
| 2003-06-10 | 155 | 156 | 150 | 155 | 275,000 | 1,550 |
| 2003-06-09 | 160 | 160 | 155 | 159 | 177,000 | 1,590 |
| 2003-06-06 | 163 | 165 | 154 | 160 | 1,314,000 | 1,600 |
| 2003-06-05 | 153 | 159 | 148 | 159 | 877,000 | 1,590 |
| 2003-06-04 | 147 | 159 | 145 | 154 | 879,000 | 1,540 |
| 2003-06-03 | 147 | 147 | 145 | 146 | 101,000 | 1,460 |
| 2003-06-02 | 145 | 147 | 144 | 145 | 182,000 | 1,450 |
| 2003-05-30 | 147 | 147 | 143 | 144 | 92,000 | 1,440 |
| 2003-05-29 | 146 | 147 | 145 | 146 | 60,000 | 1,460 |
| 2003-05-28 | 146 | 147 | 145 | 146 | 56,000 | 1,460 |
| 2003-05-27 | 145 | 147 | 144 | 147 | 70,000 | 1,470 |
| 2003-05-26 | 148 | 148 | 145 | 145 | 133,000 | 1,450 |
| 2003-05-23 | 149 | 149 | 145 | 145 | 118,000 | 1,450 |
| 2003-05-22 | 147 | 151 | 147 | 149 | 84,000 | 1,490 |
| 2003-05-21 | 147 | 149 | 145 | 147 | 66,000 | 1,470 |
| 2003-05-20 | 144 | 146 | 144 | 146 | 29,000 | 1,460 |
| 2003-05-19 | 145 | 145 | 142 | 145 | 123,000 | 1,450 |
| 2003-05-16 | 146 | 147 | 145 | 145 | 86,000 | 1,450 |
| 2003-05-15 | 150 | 150 | 146 | 146 | 99,000 | 1,460 |
| 2003-05-14 | 147 | 152 | 147 | 149 | 163,000 | 1,490 |
| 2003-05-13 | 148 | 150 | 145 | 147 | 202,000 | 1,470 |
| 2003-05-12 | 151 | 152 | 148 | 148 | 97,000 | 1,480 |
| 2003-05-09 | 145 | 158 | 145 | 151 | 825,000 | 1,510 |
| 2003-05-08 | 146 | 149 | 145 | 146 | 70,000 | 1,460 |
| 2003-05-07 | 149 | 151 | 146 | 149 | 92,000 | 1,490 |
| 2003-05-06 | 148 | 151 | 146 | 150 | 128,000 | 1,500 |
| 2003-05-02 | 148 | 148 | 144 | 145 | 68,000 | 1,450 |
| 2003-05-01 | 147 | 150 | 146 | 149 | 70,000 | 1,490 |
| 2003-04-30 | 144 | 150 | 144 | 150 | 104,000 | 1,500 |
| 2003-04-28 | 145 | 145 | 143 | 144 | 41,000 | 1,440 |
| 2003-04-25 | 148 | 148 | 143 | 145 | 154,000 | 1,450 |
| 2003-04-24 | 150 | 151 | 148 | 148 | 44,000 | 1,480 |
| 2003-04-23 | 155 | 156 | 150 | 150 | 71,000 | 1,500 |
| 2003-04-22 | 160 | 162 | 146 | 155 | 309,000 | 1,550 |
| 2003-04-21 | 154 | 164 | 149 | 164 | 1,130,000 | 1,640 |
| 2003-04-18 | 151 | 154 | 147 | 153 | 142,000 | 1,530 |
| 2003-04-17 | 152 | 153 | 147 | 149 | 87,000 | 1,490 |
| 2003-04-16 | 155 | 155 | 146 | 151 | 124,000 | 1,510 |
| 2003-04-15 | 154 | 155 | 152 | 153 | 298,000 | 1,530 |
| 2003-04-14 | 152 | 157 | 150 | 153 | 534,000 | 1,530 |
| 2003-04-11 | 152 | 153 | 149 | 150 | 163,000 | 1,500 |
| 2003-04-10 | 150 | 153 | 146 | 148 | 236,000 | 1,480 |
| 2003-04-09 | 150 | 152 | 143 | 144 | 209,000 | 1,440 |
| 2003-04-08 | 155 | 155 | 149 | 149 | 243,000 | 1,490 |
| 2003-04-07 | 153 | 158 | 143 | 153 | 1,593,000 | 1,530 |
| 2003-04-04 | 132 | 143 | 131 | 143 | 263,000 | 1,430 |
| 2003-04-03 | 132 | 133 | 132 | 132 | 11,000 | 1,320 |
| 2003-04-02 | 132 | 135 | 132 | 135 | 63,000 | 1,350 |
| 2003-04-01 | 132 | 133 | 131 | 132 | 71,000 | 1,320 |
| 2003-03-31 | 134 | 134 | 132 | 132 | 54,000 | 1,320 |
| 2003-03-28 | 131 | 133 | 131 | 132 | 25,000 | 1,320 |
| 2003-03-27 | 131 | 132 | 129 | 132 | 24,000 | 1,320 |
| 2003-03-26 | 128 | 133 | 128 | 130 | 71,000 | 1,300 |
| 2003-03-25 | 137 | 139 | 135 | 136 | 143,000 | 1,360 |
| 2003-03-24 | 141 | 142 | 137 | 140 | 110,000 | 1,400 |
| 2003-03-20 | 133 | 137 | 132 | 137 | 58,000 | 1,370 |
| 2003-03-19 | 131 | 132 | 131 | 132 | 87,000 | 1,320 |
| 2003-03-18 | 132 | 132 | 131 | 131 | 122,000 | 1,310 |
| 2003-03-17 | 130 | 132 | 128 | 132 | 97,000 | 1,320 |
| 2003-03-14 | 132 | 132 | 130 | 131 | 161,000 | 1,310 |
| 2003-03-13 | 130 | 133 | 130 | 133 | 28,000 | 1,330 |
| 2003-03-12 | 128 | 130 | 128 | 128 | 28,000 | 1,280 |
| 2003-03-11 | 128 | 131 | 128 | 130 | 45,000 | 1,300 |
| 2003-03-10 | 129 | 135 | 128 | 130 | 81,000 | 1,300 |
| 2003-03-07 | 133 | 134 | 130 | 130 | 60,000 | 1,300 |
| 2003-03-06 | 135 | 135 | 133 | 134 | 54,000 | 1,340 |
| 2003-03-05 | 133 | 133 | 132 | 133 | 18,000 | 1,330 |
| 2003-03-04 | 132 | 135 | 132 | 135 | 57,000 | 1,350 |
| 2003-03-03 | 135 | 135 | 132 | 132 | 35,000 | 1,320 |
| 2003-02-28 | 127 | 135 | 127 | 135 | 83,000 | 1,350 |
| 2003-02-27 | 128 | 128 | 126 | 126 | 241,000 | 1,260 |
| 2003-02-26 | 132 | 133 | 128 | 128 | 110,000 | 1,280 |
| 2003-02-25 | 138 | 138 | 125 | 133 | 465,000 | 1,330 |
| 2003-02-24 | 138 | 142 | 137 | 141 | 211,000 | 1,410 |
| 2003-02-21 | 142 | 143 | 137 | 138 | 453,000 | 1,380 |
| 2003-02-20 | 145 | 145 | 141 | 143 | 265,000 | 1,430 |
| 2003-02-19 | 139 | 148 | 139 | 147 | 1,184,000 | 1,470 |
| 2003-02-18 | 138 | 139 | 136 | 138 | 100,000 | 1,380 |
| 2003-02-17 | 134 | 140 | 133 | 138 | 223,000 | 1,380 |
| 2003-02-14 | 132 | 135 | 130 | 132 | 184,000 | 1,320 |
| 2003-02-13 | 137 | 137 | 132 | 134 | 84,000 | 1,340 |
| 2003-02-12 | 133 | 141 | 133 | 138 | 226,000 | 1,380 |
| 2003-02-10 | 135 | 136 | 134 | 135 | 120,000 | 1,350 |
| 2003-02-07 | 132 | 136 | 132 | 136 | 174,000 | 1,360 |
| 2003-02-06 | 141 | 145 | 134 | 136 | 609,000 | 1,360 |
| 2003-02-05 | 124 | 129 | 123 | 129 | 106,000 | 1,290 |
| 2003-02-04 | 121 | 124 | 118 | 124 | 79,000 | 1,240 |
| 2003-02-03 | 119 | 122 | 118 | 118 | 70,000 | 1,180 |
| 2003-01-31 | 123 | 123 | 118 | 118 | 62,000 | 1,180 |
| 2003-01-30 | 118 | 125 | 117 | 121 | 147,000 | 1,210 |
| 2003-01-29 | 122 | 122 | 118 | 118 | 107,000 | 1,180 |
| 2003-01-28 | 123 | 123 | 122 | 122 | 62,000 | 1,220 |
| 2003-01-27 | 122 | 125 | 122 | 125 | 66,000 | 1,250 |
| 2003-01-24 | 125 | 125 | 122 | 125 | 71,000 | 1,250 |
| 2003-01-23 | 123 | 126 | 122 | 126 | 37,000 | 1,260 |
| 2003-01-22 | 127 | 127 | 124 | 124 | 41,000 | 1,240 |
| 2003-01-21 | 129 | 129 | 125 | 125 | 98,000 | 1,250 |
| 2003-01-20 | 126 | 129 | 126 | 129 | 90,000 | 1,290 |
| 2003-01-17 | 124 | 130 | 123 | 128 | 186,000 | 1,280 |
| 2003-01-16 | 125 | 125 | 121 | 125 | 138,000 | 1,250 |
| 2003-01-15 | 122 | 128 | 122 | 125 | 344,000 | 1,250 |
| 2003-01-14 | 117 | 120 | 116 | 120 | 46,000 | 1,200 |
| 2003-01-10 | 114 | 115 | 114 | 115 | 42,000 | 1,150 |
| 2003-01-09 | 114 | 116 | 114 | 116 | 6,000 | 1,160 |
| 2003-01-08 | 119 | 119 | 115 | 117 | 30,000 | 1,170 |
| 2003-01-07 | 119 | 120 | 117 | 117 | 33,000 | 1,170 |
| 2003-01-06 | 118 | 119 | 116 | 116 | 50,000 | 1,160 |
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
