9675 常磐興産(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	168	171	168	170	112,000	1,700
2004-12-29	167	169	165	169	302,000	1,690
2004-12-28	168	171	167	168	242,000	1,680
2004-12-27	164	170	163	168	353,000	1,680
2004-12-24	166	166	163	163	221,000	1,630
2004-12-22	167	167	164	165	212,000	1,650
2004-12-21	166	168	165	167	172,000	1,670
2004-12-20	165	167	163	165	226,000	1,650
2004-12-17	164	166	163	163	68,000	1,630
2004-12-16	166	166	163	165	69,000	1,650
2004-12-15	167	167	165	166	108,000	1,660
2004-12-14	166	166	163	166	133,000	1,660
2004-12-13	166	167	165	166	190,000	1,660
2004-12-10	166	168	165	167	243,000	1,670
2004-12-09	164	165	163	165	120,000	1,650
2004-12-08	164	165	163	165	100,000	1,650
2004-12-07	163	165	162	164	198,000	1,640
2004-12-06	166	166	163	163	249,000	1,630
2004-12-03	165	166	165	166	302,000	1,660
2004-12-02	169	169	166	167	259,000	1,670
2004-12-01	168	170	167	168	267,000	1,680
2004-11-30	174	174	169	169	1,038,000	1,690
2004-11-29	176	179	174	179	280,000	1,790
2004-11-26	176	176	173	176	313,000	1,760
2004-11-25	171	183	171	177	1,048,000	1,770
2004-11-24	171	173	170	172	75,000	1,720
2004-11-22	171	172	167	172	163,000	1,720
2004-11-19	170	174	170	171	145,000	1,710
2004-11-18	171	171	170	170	55,000	1,700
2004-11-17	170	171	169	170	125,000	1,700
2004-11-16	173	174	171	172	142,000	1,720
2004-11-15	173	173	170	173	80,000	1,730
2004-11-12	171	171	169	170	78,000	1,700
2004-11-11	175	175	170	170	98,000	1,700
2004-11-10	173	174	170	174	137,000	1,740
2004-11-09	175	176	173	173	155,000	1,730
2004-11-08	176	176	172	173	114,000	1,730
2004-11-05	170	175	170	175	204,000	1,750
2004-11-04	168	170	168	170	81,000	1,700
2004-11-02	170	170	167	168	76,000	1,680
2004-11-01	169	170	167	170	134,000	1,700
2004-10-29	168	169	165	169	200,000	1,690
2004-10-28	168	170	166	170	79,000	1,700
2004-10-27	167	170	166	167	94,000	1,670
2004-10-26	165	168	165	168	159,000	1,680
2004-10-25	165	167	165	166	104,000	1,660
2004-10-22	167	169	166	168	173,000	1,680
2004-10-21	167	170	167	167	202,000	1,670
2004-10-20	172	172	167	168	546,000	1,680
2004-10-19	175	177	174	174	107,000	1,740
2004-10-18	180	180	174	176	440,000	1,760
2004-10-15	174	179	172	177	445,000	1,770
2004-10-14	182	182	176	177	484,000	1,770
2004-10-13	184	185	179	182	964,000	1,820
2004-10-12	194	197	185	187	5,422,000	1,870
2004-10-08	167	184	167	182	5,892,000	1,820
2004-10-07	170	170	166	166	158,000	1,660
2004-10-06	168	174	166	170	433,000	1,700
2004-10-05	168	170	167	168	151,000	1,680
2004-10-04	170	170	167	170	100,000	1,700
2004-10-01	166	168	166	168	53,000	1,680
2004-09-30	168	168	165	165	55,000	1,650
2004-09-29	166	167	165	166	82,000	1,660
2004-09-28	167	167	165	166	62,000	1,660
2004-09-27	171	173	167	168	187,000	1,680
2004-09-24	168	174	167	174	432,000	1,740
2004-09-22	170	170	167	170	93,000	1,700
2004-09-21	172	173	168	171	93,000	1,710
2004-09-17	173	173	170	171	85,000	1,710
2004-09-16	172	174	171	171	68,000	1,710
2004-09-15	175	175	172	172	46,000	1,720
2004-09-14	174	176	174	175	53,000	1,750
2004-09-13	172	173	170	172	65,000	1,720
2004-09-10	172	175	171	172	137,000	1,720
2004-09-09	174	175	172	172	54,000	1,720
2004-09-08	173	173	172	172	31,000	1,720
2004-09-07	173	177	172	173	144,000	1,730
2004-09-06	176	183	176	178	490,000	1,780
2004-09-03	170	176	170	173	360,000	1,730
2004-09-02	168	170	166	168	138,000	1,680
2004-09-01	166	168	165	168	58,000	1,680
2004-08-31	169	169	165	165	44,000	1,650
2004-08-30	166	168	166	168	26,000	1,680
2004-08-27	166	166	165	166	35,000	1,660
2004-08-26	165	165	164	164	39,000	1,640
2004-08-25	163	164	162	164	42,000	1,640
2004-08-24	163	164	162	162	55,000	1,620
2004-08-23	162	163	162	162	34,000	1,620
2004-08-20	162	163	160	163	39,000	1,630
2004-08-19	161	163	160	161	66,000	1,610
2004-08-18	163	164	161	164	18,000	1,640
2004-08-17	162	164	160	162	50,000	1,620
2004-08-16	165	165	161	162	64,000	1,620
2004-08-13	163	163	162	162	40,000	1,620
2004-08-12	164	165	163	163	24,000	1,630
2004-08-11	165	165	161	162	114,000	1,620
2004-08-10	162	164	162	163	15,000	1,630
2004-08-09	161	164	161	161	26,000	1,610
2004-08-06	165	165	161	165	33,000	1,650
2004-08-05	167	168	165	165	38,000	1,650
2004-08-04	165	167	161	167	67,000	1,670
2004-08-03	167	167	166	166	27,000	1,660
2004-08-02	167	168	167	168	12,000	1,680
2004-07-30	169	169	166	168	52,000	1,680
2004-07-29	164	166	163	166	53,000	1,660
2004-07-28	165	167	163	166	50,000	1,660
2004-07-27	169	169	164	164	68,000	1,640
2004-07-26	170	170	166	166	91,000	1,660
2004-07-23	169	171	168	168	55,000	1,680
2004-07-22	168	170	168	168	43,000	1,680
2004-07-21	169	169	168	169	21,000	1,690
2004-07-20	170	170	165	166	55,000	1,660
2004-07-16	167	169	167	169	41,000	1,690
2004-07-15	171	171	165	170	102,000	1,700
2004-07-14	173	174	170	170	63,000	1,700
2004-07-13	174	174	170	173	44,000	1,730
2004-07-12	170	174	170	173	47,000	1,730
2004-07-09	169	171	169	170	32,000	1,700
2004-07-08	166	171	166	168	150,000	1,680
2004-07-07	169	169	165	166	77,000	1,660
2004-07-06	170	170	168	169	48,000	1,690
2004-07-05	170	170	165	170	108,000	1,700
2004-07-02	173	173	170	170	59,000	1,700
2004-07-01	171	173	171	172	34,000	1,720
2004-06-30	174	174	170	171	143,000	1,710
2004-06-29	171	174	171	173	89,000	1,730
2004-06-28	171	171	168	170	51,000	1,700
2004-06-25	171	172	168	170	60,000	1,700
2004-06-24	169	174	169	171	67,000	1,710
2004-06-23	174	175	170	174	70,000	1,740
2004-06-22	172	174	169	174	24,000	1,740
2004-06-21	170	175	170	172	99,000	1,720
2004-06-18	176	176	171	171	55,000	1,710
2004-06-17	177	178	172	176	79,000	1,760
2004-06-16	175	179	175	177	262,000	1,770
2004-06-15	171	174	168	172	200,000	1,720
2004-06-14	170	170	167	168	87,000	1,680
2004-06-11	166	170	166	170	149,000	1,700
2004-06-10	166	170	166	169	35,000	1,690
2004-06-09	166	169	165	165	103,000	1,650
2004-06-08	166	166	164	164	76,000	1,640
2004-06-07	161	165	160	164	37,000	1,640
2004-06-04	157	164	157	163	96,000	1,630
2004-06-03	164	165	156	160	242,000	1,600
2004-06-02	169	169	164	164	95,000	1,640
2004-06-01	168	170	167	167	115,000	1,670
2004-05-31	169	172	166	171	98,000	1,710
2004-05-28	169	170	165	169	113,000	1,690
2004-05-27	173	173	165	170	169,000	1,700
2004-05-26	170	178	170	172	120,000	1,720
2004-05-25	170	170	166	167	58,000	1,670
2004-05-24	169	174	168	173	74,000	1,730
2004-05-21	169	169	166	168	56,000	1,680
2004-05-20	172	174	168	171	61,000	1,710
2004-05-19	168	175	164	171	39,000	1,710
2004-05-18	156	164	156	162	82,000	1,620
2004-05-17	168	168	154	159	195,000	1,590
2004-05-14	170	170	164	167	173,000	1,670
2004-05-13	174	176	170	170	192,000	1,700
2004-05-12	167	176	162	167	448,000	1,670
2004-05-11	162	174	162	165	286,000	1,650
2004-05-10	184	184	165	165	149,000	1,650
2004-05-07	187	188	181	184	203,000	1,840
2004-05-06	189	196	188	188	206,000	1,880
2004-04-30	190	195	188	190	146,000	1,900
2004-04-28	187	194	187	192	221,000	1,920
2004-04-27	192	193	189	190	301,000	1,900
2004-04-26	200	202	195	196	200,000	1,960
2004-04-23	202	206	200	203	320,000	2,030
2004-04-22	205	206	202	202	166,000	2,020
2004-04-21	205	208	203	204	192,000	2,040
2004-04-20	203	209	202	209	341,000	2,090
2004-04-19	203	207	197	203	157,000	2,030
2004-04-16	209	211	204	208	213,000	2,080
2004-04-15	215	215	206	210	395,000	2,100
2004-04-14	208	216	204	214	1,294,000	2,140
2004-04-13	204	209	201	208	532,000	2,080
2004-04-12	199	205	197	204	427,000	2,040
2004-04-09	200	205	194	199	798,000	1,990
2004-04-08	197	210	196	205	2,091,000	2,050
2004-04-07	192	197	188	197	1,349,000	1,970
2004-04-06	189	195	188	195	1,169,000	1,950
2004-04-05	189	194	185	188	1,077,000	1,880
2004-04-02	168	205	168	182	3,697,000	1,820
2004-04-01	163	166	163	166	212,000	1,660
2004-03-31	163	164	161	163	119,000	1,630
2004-03-30	163	163	162	162	81,000	1,620
2004-03-29	164	164	160	162	154,000	1,620
2004-03-26	167	167	162	162	399,000	1,620
2004-03-25	168	169	166	167	493,000	1,670
2004-03-24	162	166	162	164	402,000	1,640
2004-03-23	163	163	160	161	139,000	1,610
2004-03-22	161	163	160	162	156,000	1,620
2004-03-19	161	161	159	160	108,000	1,600
2004-03-18	165	166	161	162	321,000	1,620
2004-03-17	158	162	158	162	522,000	1,620
2004-03-16	155	157	154	157	337,000	1,570
2004-03-15	151	155	151	155	334,000	1,550
2004-03-12	150	151	150	151	211,000	1,510
2004-03-11	150	151	150	151	215,000	1,510
2004-03-10	153	153	151	152	240,000	1,520
2004-03-09	152	153	150	152	186,000	1,520
2004-03-08	151	152	150	152	158,000	1,520
2004-03-05	153	153	149	151	353,000	1,510
2004-03-04	148	155	148	154	687,000	1,540
2004-03-03	148	148	146	148	220,000	1,480
2004-03-02	147	148	146	148	281,000	1,480
2004-03-01	145	146	144	145	260,000	1,450
2004-02-27	141	145	140	145	379,000	1,450
2004-02-26	141	141	140	141	269,000	1,410
2004-02-25	141	142	140	140	73,000	1,400
2004-02-24	143	143	141	141	53,000	1,410
2004-02-23	141	143	141	141	96,000	1,410
2004-02-20	140	141	140	141	134,000	1,410
2004-02-19	140	142	140	140	125,000	1,400
2004-02-18	143	143	141	141	153,000	1,410
2004-02-17	142	143	140	142	39,000	1,420
2004-02-16	140	143	139	141	242,000	1,410
2004-02-13	139	140	139	139	83,000	1,390
2004-02-12	138	140	138	139	29,000	1,390
2004-02-10	139	140	138	138	39,000	1,380
2004-02-09	139	140	137	137	132,000	1,370
2004-02-06	139	140	137	138	129,000	1,380
2004-02-05	140	140	138	138	95,000	1,380
2004-02-04	142	143	140	140	70,000	1,400
2004-02-03	145	145	141	144	86,000	1,440
2004-02-02	143	144	143	143	23,000	1,430
2004-01-30	143	145	141	142	93,000	1,420
2004-01-29	144	144	140	140	167,000	1,400
2004-01-28	144	145	142	144	106,000	1,440
2004-01-27	149	149	143	145	348,000	1,450
2004-01-26	149	149	145	149	238,000	1,490
2004-01-23	154	154	151	152	173,000	1,520
2004-01-22	147	156	147	155	632,000	1,550
2004-01-21	146	147	146	146	83,000	1,460
2004-01-20	149	152	146	146	375,000	1,460
2004-01-19	142	147	142	147	139,000	1,470
2004-01-16	141	144	141	143	89,000	1,430
2004-01-15	146	146	142	142	78,000	1,420
2004-01-14	143	146	140	146	55,000	1,460
2004-01-13	147	147	143	144	65,000	1,440
2004-01-09	145	147	145	147	64,000	1,470
2004-01-08	141	144	140	143	46,000	1,430
2004-01-07	140	141	140	140	46,000	1,400
2004-01-06	144	144	140	140	62,000	1,400
2004-01-05	145	145	137	142	71,000	1,420

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12月
日	月	火	水	木	金	土
« 11月29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