9675 常磐興産(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 241 | 241 | 235 | 235 | 99,000 | 2,350 |
| 2005-12-29 | 238 | 243 | 235 | 241 | 646,000 | 2,410 |
| 2005-12-28 | 231 | 236 | 229 | 236 | 173,000 | 2,360 |
| 2005-12-27 | 234 | 234 | 230 | 231 | 142,000 | 2,310 |
| 2005-12-26 | 233 | 235 | 233 | 234 | 113,000 | 2,340 |
| 2005-12-22 | 236 | 236 | 230 | 235 | 264,000 | 2,350 |
| 2005-12-21 | 236 | 238 | 233 | 236 | 452,000 | 2,360 |
| 2005-12-20 | 234 | 237 | 231 | 236 | 482,000 | 2,360 |
| 2005-12-19 | 231 | 236 | 229 | 232 | 472,000 | 2,320 |
| 2005-12-16 | 231 | 234 | 230 | 231 | 543,000 | 2,310 |
| 2005-12-15 | 231 | 235 | 228 | 234 | 1,150,000 | 2,340 |
| 2005-12-14 | 231 | 234 | 226 | 227 | 874,000 | 2,270 |
| 2005-12-13 | 230 | 231 | 228 | 228 | 243,000 | 2,280 |
| 2005-12-12 | 228 | 232 | 227 | 229 | 618,000 | 2,290 |
| 2005-12-09 | 222 | 226 | 222 | 225 | 427,000 | 2,250 |
| 2005-12-08 | 229 | 229 | 221 | 223 | 645,000 | 2,230 |
| 2005-12-07 | 227 | 234 | 226 | 229 | 1,179,000 | 2,290 |
| 2005-12-06 | 225 | 226 | 222 | 224 | 262,000 | 2,240 |
| 2005-12-05 | 224 | 228 | 222 | 228 | 280,000 | 2,280 |
| 2005-12-02 | 224 | 225 | 221 | 224 | 412,000 | 2,240 |
| 2005-12-01 | 222 | 222 | 219 | 221 | 412,000 | 2,210 |
| 2005-11-30 | 220 | 221 | 217 | 220 | 407,000 | 2,200 |
| 2005-11-29 | 222 | 225 | 216 | 217 | 856,000 | 2,170 |
| 2005-11-28 | 226 | 228 | 219 | 220 | 588,000 | 2,200 |
| 2005-11-25 | 227 | 231 | 225 | 231 | 125,000 | 2,310 |
| 2005-11-24 | 235 | 235 | 227 | 227 | 131,000 | 2,270 |
| 2005-11-22 | 232 | 236 | 232 | 234 | 248,000 | 2,340 |
| 2005-11-21 | 237 | 239 | 231 | 231 | 276,000 | 2,310 |
| 2005-11-18 | 237 | 239 | 232 | 237 | 216,000 | 2,370 |
| 2005-11-17 | 234 | 238 | 231 | 236 | 280,000 | 2,360 |
| 2005-11-16 | 227 | 234 | 226 | 232 | 229,000 | 2,320 |
| 2005-11-15 | 237 | 237 | 231 | 232 | 148,000 | 2,320 |
| 2005-11-14 | 237 | 240 | 231 | 237 | 301,000 | 2,370 |
| 2005-11-11 | 231 | 241 | 231 | 241 | 203,000 | 2,410 |
| 2005-11-10 | 233 | 236 | 230 | 232 | 205,000 | 2,320 |
| 2005-11-09 | 235 | 239 | 234 | 236 | 281,000 | 2,360 |
| 2005-11-08 | 243 | 244 | 240 | 240 | 237,000 | 2,400 |
| 2005-11-07 | 244 | 248 | 239 | 244 | 470,000 | 2,440 |
| 2005-11-04 | 241 | 245 | 238 | 245 | 1,248,000 | 2,450 |
| 2005-11-02 | 235 | 241 | 232 | 239 | 1,311,000 | 2,390 |
| 2005-11-01 | 228 | 235 | 226 | 231 | 420,000 | 2,310 |
| 2005-10-31 | 224 | 228 | 222 | 225 | 535,000 | 2,250 |
| 2005-10-28 | 226 | 227 | 223 | 223 | 487,000 | 2,230 |
| 2005-10-27 | 226 | 228 | 224 | 226 | 212,000 | 2,260 |
| 2005-10-26 | 227 | 227 | 224 | 226 | 129,000 | 2,260 |
| 2005-10-25 | 227 | 228 | 224 | 226 | 772,000 | 2,260 |
| 2005-10-24 | 228 | 229 | 223 | 227 | 158,000 | 2,270 |
| 2005-10-21 | 222 | 230 | 219 | 227 | 490,000 | 2,270 |
| 2005-10-20 | 220 | 224 | 220 | 222 | 177,000 | 2,220 |
| 2005-10-19 | 226 | 226 | 217 | 222 | 474,000 | 2,220 |
| 2005-10-18 | 229 | 236 | 226 | 227 | 1,599,000 | 2,270 |
| 2005-10-17 | 226 | 229 | 224 | 228 | 532,000 | 2,280 |
| 2005-10-14 | 226 | 229 | 220 | 222 | 1,020,000 | 2,220 |
| 2005-10-13 | 224 | 226 | 220 | 225 | 691,000 | 2,250 |
| 2005-10-12 | 216 | 231 | 215 | 222 | 1,819,000 | 2,220 |
| 2005-10-11 | 217 | 219 | 213 | 217 | 738,000 | 2,170 |
| 2005-10-07 | 207 | 210 | 207 | 209 | 167,000 | 2,090 |
| 2005-10-06 | 208 | 211 | 206 | 208 | 235,000 | 2,080 |
| 2005-10-05 | 212 | 213 | 208 | 208 | 132,000 | 2,080 |
| 2005-10-04 | 209 | 215 | 208 | 213 | 311,000 | 2,130 |
| 2005-10-03 | 209 | 211 | 208 | 209 | 154,000 | 2,090 |
| 2005-09-30 | 215 | 215 | 210 | 211 | 276,000 | 2,110 |
| 2005-09-29 | 218 | 218 | 215 | 215 | 278,000 | 2,150 |
| 2005-09-28 | 212 | 220 | 212 | 217 | 719,000 | 2,170 |
| 2005-09-27 | 211 | 215 | 210 | 212 | 497,000 | 2,120 |
| 2005-09-26 | 215 | 215 | 211 | 214 | 753,000 | 2,140 |
| 2005-09-22 | 210 | 214 | 209 | 214 | 249,000 | 2,140 |
| 2005-09-21 | 215 | 215 | 210 | 212 | 381,000 | 2,120 |
| 2005-09-20 | 210 | 214 | 209 | 214 | 422,000 | 2,140 |
| 2005-09-16 | 210 | 211 | 207 | 209 | 250,000 | 2,090 |
| 2005-09-15 | 210 | 212 | 208 | 211 | 470,000 | 2,110 |
| 2005-09-14 | 207 | 211 | 207 | 210 | 396,000 | 2,100 |
| 2005-09-13 | 208 | 209 | 206 | 209 | 307,000 | 2,090 |
| 2005-09-12 | 208 | 211 | 206 | 209 | 431,000 | 2,090 |
| 2005-09-09 | 205 | 207 | 205 | 207 | 332,000 | 2,070 |
| 2005-09-08 | 206 | 207 | 205 | 205 | 170,000 | 2,050 |
| 2005-09-07 | 208 | 208 | 205 | 206 | 170,000 | 2,060 |
| 2005-09-06 | 208 | 210 | 208 | 208 | 138,000 | 2,080 |
| 2005-09-05 | 210 | 210 | 208 | 209 | 75,000 | 2,090 |
| 2005-09-02 | 209 | 211 | 209 | 210 | 95,000 | 2,100 |
| 2005-09-01 | 208 | 212 | 208 | 208 | 287,000 | 2,080 |
| 2005-08-31 | 210 | 211 | 208 | 208 | 130,000 | 2,080 |
| 2005-08-30 | 206 | 218 | 206 | 209 | 741,000 | 2,090 |
| 2005-08-29 | 205 | 205 | 203 | 204 | 153,000 | 2,040 |
| 2005-08-26 | 207 | 207 | 206 | 207 | 92,000 | 2,070 |
| 2005-08-25 | 212 | 212 | 208 | 209 | 145,000 | 2,090 |
| 2005-08-24 | 209 | 212 | 209 | 210 | 133,000 | 2,100 |
| 2005-08-23 | 213 | 213 | 210 | 210 | 189,000 | 2,100 |
| 2005-08-22 | 210 | 211 | 208 | 211 | 76,000 | 2,110 |
| 2005-08-19 | 210 | 211 | 208 | 209 | 111,000 | 2,090 |
| 2005-08-18 | 213 | 213 | 209 | 211 | 169,000 | 2,110 |
| 2005-08-17 | 210 | 213 | 209 | 210 | 233,000 | 2,100 |
| 2005-08-16 | 215 | 215 | 208 | 210 | 340,000 | 2,100 |
| 2005-08-15 | 210 | 213 | 208 | 212 | 282,000 | 2,120 |
| 2005-08-12 | 208 | 212 | 207 | 207 | 356,000 | 2,070 |
| 2005-08-11 | 203 | 213 | 201 | 211 | 443,000 | 2,110 |
| 2005-08-10 | 202 | 204 | 200 | 203 | 202,000 | 2,030 |
| 2005-08-09 | 198 | 202 | 198 | 200 | 194,000 | 2,000 |
| 2005-08-08 | 194 | 196 | 191 | 194 | 239,000 | 1,940 |
| 2005-08-05 | 203 | 203 | 195 | 199 | 363,000 | 1,990 |
| 2005-08-04 | 208 | 208 | 201 | 204 | 255,000 | 2,040 |
| 2005-08-03 | 209 | 211 | 206 | 206 | 246,000 | 2,060 |
| 2005-08-02 | 212 | 213 | 207 | 209 | 326,000 | 2,090 |
| 2005-08-01 | 207 | 218 | 207 | 212 | 1,184,000 | 2,120 |
| 2005-07-29 | 209 | 209 | 205 | 206 | 226,000 | 2,060 |
| 2005-07-28 | 207 | 208 | 205 | 208 | 220,000 | 2,080 |
| 2005-07-27 | 207 | 209 | 205 | 207 | 498,000 | 2,070 |
| 2005-07-26 | 205 | 205 | 203 | 203 | 134,000 | 2,030 |
| 2005-07-25 | 205 | 208 | 204 | 205 | 273,000 | 2,050 |
| 2005-07-22 | 203 | 204 | 200 | 204 | 207,000 | 2,040 |
| 2005-07-21 | 203 | 206 | 203 | 204 | 175,000 | 2,040 |
| 2005-07-20 | 205 | 206 | 203 | 204 | 281,000 | 2,040 |
| 2005-07-19 | 205 | 214 | 202 | 203 | 789,000 | 2,030 |
| 2005-07-15 | 205 | 205 | 202 | 202 | 168,000 | 2,020 |
| 2005-07-14 | 204 | 207 | 203 | 204 | 267,000 | 2,040 |
| 2005-07-13 | 205 | 206 | 202 | 204 | 720,000 | 2,040 |
| 2005-07-12 | 197 | 211 | 197 | 209 | 1,662,000 | 2,090 |
| 2005-07-11 | 198 | 198 | 197 | 197 | 51,000 | 1,970 |
| 2005-07-08 | 198 | 199 | 196 | 196 | 93,000 | 1,960 |
| 2005-07-07 | 198 | 199 | 197 | 199 | 62,000 | 1,990 |
| 2005-07-06 | 198 | 199 | 198 | 199 | 63,000 | 1,990 |
| 2005-07-05 | 200 | 200 | 197 | 198 | 83,000 | 1,980 |
| 2005-07-04 | 201 | 201 | 198 | 199 | 74,000 | 1,990 |
| 2005-07-01 | 197 | 202 | 197 | 198 | 79,000 | 1,980 |
| 2005-06-30 | 200 | 200 | 198 | 198 | 40,000 | 1,980 |
| 2005-06-29 | 199 | 200 | 198 | 199 | 86,000 | 1,990 |
| 2005-06-28 | 197 | 199 | 197 | 199 | 38,000 | 1,990 |
| 2005-06-27 | 199 | 199 | 195 | 197 | 67,000 | 1,970 |
| 2005-06-24 | 197 | 200 | 197 | 200 | 57,000 | 2,000 |
| 2005-06-23 | 199 | 201 | 198 | 201 | 135,000 | 2,010 |
| 2005-06-22 | 197 | 198 | 196 | 198 | 71,000 | 1,980 |
| 2005-06-21 | 200 | 200 | 198 | 199 | 94,000 | 1,990 |
| 2005-06-20 | 201 | 204 | 199 | 201 | 187,000 | 2,010 |
| 2005-06-17 | 197 | 201 | 196 | 198 | 165,000 | 1,980 |
| 2005-06-16 | 199 | 199 | 197 | 197 | 57,000 | 1,970 |
| 2005-06-15 | 198 | 199 | 195 | 198 | 148,000 | 1,980 |
| 2005-06-14 | 197 | 197 | 195 | 196 | 71,000 | 1,960 |
| 2005-06-13 | 197 | 197 | 194 | 195 | 81,000 | 1,950 |
| 2005-06-10 | 195 | 197 | 193 | 197 | 89,000 | 1,970 |
| 2005-06-09 | 197 | 197 | 193 | 193 | 52,000 | 1,930 |
| 2005-06-08 | 197 | 197 | 195 | 196 | 74,000 | 1,960 |
| 2005-06-07 | 197 | 197 | 194 | 196 | 62,000 | 1,960 |
| 2005-06-06 | 195 | 195 | 192 | 194 | 63,000 | 1,940 |
| 2005-06-03 | 195 | 196 | 192 | 195 | 94,000 | 1,950 |
| 2005-06-02 | 196 | 198 | 195 | 196 | 87,000 | 1,960 |
| 2005-06-01 | 190 | 196 | 190 | 196 | 190,000 | 1,960 |
| 2005-05-31 | 194 | 195 | 191 | 194 | 98,000 | 1,940 |
| 2005-05-30 | 191 | 194 | 190 | 193 | 92,000 | 1,930 |
| 2005-05-27 | 188 | 191 | 187 | 191 | 111,000 | 1,910 |
| 2005-05-26 | 189 | 189 | 185 | 187 | 120,000 | 1,870 |
| 2005-05-25 | 189 | 190 | 186 | 186 | 111,000 | 1,860 |
| 2005-05-24 | 193 | 193 | 189 | 190 | 172,000 | 1,900 |
| 2005-05-23 | 190 | 192 | 188 | 192 | 291,000 | 1,920 |
| 2005-05-20 | 197 | 202 | 190 | 193 | 277,000 | 1,930 |
| 2005-05-19 | 195 | 199 | 190 | 199 | 205,000 | 1,990 |
| 2005-05-18 | 192 | 193 | 187 | 190 | 186,000 | 1,900 |
| 2005-05-17 | 199 | 199 | 187 | 189 | 197,000 | 1,890 |
| 2005-05-16 | 204 | 204 | 194 | 195 | 148,000 | 1,950 |
| 2005-05-13 | 201 | 203 | 199 | 203 | 131,000 | 2,030 |
| 2005-05-12 | 206 | 206 | 201 | 203 | 232,000 | 2,030 |
| 2005-05-11 | 203 | 207 | 202 | 205 | 180,000 | 2,050 |
| 2005-05-10 | 207 | 209 | 205 | 208 | 510,000 | 2,080 |
| 2005-05-09 | 203 | 221 | 203 | 210 | 5,418,000 | 2,100 |
| 2005-05-06 | 190 | 200 | 189 | 198 | 466,000 | 1,980 |
| 2005-05-02 | 186 | 188 | 186 | 188 | 53,000 | 1,880 |
| 2005-04-28 | 191 | 191 | 187 | 187 | 113,000 | 1,870 |
| 2005-04-27 | 188 | 189 | 185 | 189 | 191,000 | 1,890 |
| 2005-04-26 | 189 | 190 | 185 | 188 | 106,000 | 1,880 |
| 2005-04-25 | 186 | 192 | 186 | 187 | 195,000 | 1,870 |
| 2005-04-22 | 189 | 190 | 186 | 187 | 143,000 | 1,870 |
| 2005-04-21 | 189 | 189 | 183 | 184 | 318,000 | 1,840 |
| 2005-04-20 | 196 | 197 | 190 | 192 | 250,000 | 1,920 |
| 2005-04-19 | 191 | 196 | 188 | 190 | 305,000 | 1,900 |
| 2005-04-18 | 183 | 190 | 181 | 187 | 409,000 | 1,870 |
| 2005-04-15 | 197 | 203 | 192 | 198 | 362,000 | 1,980 |
| 2005-04-14 | 203 | 203 | 200 | 201 | 144,000 | 2,010 |
| 2005-04-13 | 207 | 209 | 204 | 205 | 164,000 | 2,050 |
| 2005-04-12 | 211 | 211 | 207 | 209 | 105,000 | 2,090 |
| 2005-04-11 | 212 | 212 | 209 | 211 | 75,000 | 2,110 |
| 2005-04-08 | 213 | 213 | 208 | 213 | 138,000 | 2,130 |
| 2005-04-07 | 212 | 214 | 210 | 212 | 139,000 | 2,120 |
| 2005-04-06 | 215 | 220 | 211 | 213 | 455,000 | 2,130 |
| 2005-04-05 | 205 | 212 | 204 | 210 | 270,000 | 2,100 |
| 2005-04-04 | 204 | 207 | 203 | 205 | 174,000 | 2,050 |
| 2005-04-01 | 208 | 211 | 205 | 207 | 197,000 | 2,070 |
| 2005-03-31 | 206 | 211 | 206 | 211 | 316,000 | 2,110 |
| 2005-03-30 | 211 | 215 | 204 | 205 | 378,000 | 2,050 |
| 2005-03-29 | 224 | 225 | 215 | 217 | 328,000 | 2,170 |
| 2005-03-28 | 211 | 227 | 211 | 221 | 553,000 | 2,210 |
| 2005-03-25 | 220 | 224 | 218 | 220 | 627,000 | 2,200 |
| 2005-03-24 | 225 | 227 | 221 | 222 | 412,000 | 2,220 |
| 2005-03-23 | 226 | 227 | 218 | 227 | 778,000 | 2,270 |
| 2005-03-22 | 229 | 230 | 225 | 228 | 398,000 | 2,280 |
| 2005-03-18 | 227 | 233 | 226 | 229 | 531,000 | 2,290 |
| 2005-03-17 | 226 | 229 | 225 | 228 | 520,000 | 2,280 |
| 2005-03-16 | 229 | 235 | 223 | 231 | 2,416,000 | 2,310 |
| 2005-03-15 | 257 | 261 | 231 | 232 | 4,637,000 | 2,320 |
| 2005-03-14 | 243 | 270 | 240 | 257 | 10,942,000 | 2,570 |
| 2005-03-11 | 224 | 242 | 224 | 235 | 3,593,000 | 2,350 |
| 2005-03-10 | 221 | 232 | 220 | 226 | 2,330,000 | 2,260 |
| 2005-03-09 | 220 | 224 | 218 | 221 | 1,069,000 | 2,210 |
| 2005-03-08 | 217 | 233 | 217 | 220 | 7,090,000 | 2,200 |
| 2005-03-07 | 212 | 218 | 208 | 216 | 1,056,000 | 2,160 |
| 2005-03-04 | 214 | 214 | 210 | 211 | 527,000 | 2,110 |
| 2005-03-03 | 212 | 214 | 209 | 214 | 466,000 | 2,140 |
| 2005-03-02 | 211 | 214 | 208 | 212 | 621,000 | 2,120 |
| 2005-03-01 | 206 | 214 | 204 | 211 | 1,653,000 | 2,110 |
| 2005-02-28 | 203 | 206 | 201 | 203 | 717,000 | 2,030 |
| 2005-02-25 | 200 | 205 | 198 | 202 | 561,000 | 2,020 |
| 2005-02-24 | 201 | 203 | 197 | 197 | 257,000 | 1,970 |
| 2005-02-23 | 194 | 200 | 194 | 199 | 403,000 | 1,990 |
| 2005-02-22 | 195 | 205 | 194 | 196 | 2,357,000 | 1,960 |
| 2005-02-21 | 195 | 196 | 193 | 193 | 351,000 | 1,930 |
| 2005-02-18 | 194 | 194 | 191 | 191 | 182,000 | 1,910 |
| 2005-02-17 | 195 | 197 | 192 | 194 | 409,000 | 1,940 |
| 2005-02-16 | 199 | 202 | 195 | 195 | 527,000 | 1,950 |
| 2005-02-15 | 199 | 200 | 197 | 198 | 346,000 | 1,980 |
| 2005-02-14 | 201 | 202 | 198 | 199 | 457,000 | 1,990 |
| 2005-02-10 | 198 | 208 | 197 | 198 | 2,579,000 | 1,980 |
| 2005-02-09 | 198 | 200 | 196 | 198 | 874,000 | 1,980 |
| 2005-02-08 | 197 | 198 | 194 | 196 | 718,000 | 1,960 |
| 2005-02-07 | 210 | 211 | 195 | 196 | 6,393,000 | 1,960 |
| 2005-02-04 | 187 | 230 | 187 | 203 | 31,178,000 | 2,030 |
| 2005-02-03 | 189 | 190 | 186 | 187 | 292,000 | 1,870 |
| 2005-02-02 | 183 | 188 | 182 | 187 | 417,000 | 1,870 |
| 2005-02-01 | 185 | 185 | 182 | 183 | 122,000 | 1,830 |
| 2005-01-31 | 184 | 184 | 180 | 184 | 291,000 | 1,840 |
| 2005-01-28 | 183 | 183 | 180 | 183 | 259,000 | 1,830 |
| 2005-01-27 | 184 | 185 | 183 | 183 | 110,000 | 1,830 |
| 2005-01-26 | 185 | 185 | 182 | 184 | 261,000 | 1,840 |
| 2005-01-25 | 184 | 188 | 183 | 185 | 534,000 | 1,850 |
| 2005-01-24 | 188 | 188 | 182 | 183 | 432,000 | 1,830 |
| 2005-01-21 | 185 | 190 | 185 | 187 | 1,145,000 | 1,870 |
| 2005-01-20 | 185 | 188 | 184 | 187 | 821,000 | 1,870 |
| 2005-01-19 | 187 | 203 | 185 | 188 | 7,079,000 | 1,880 |
| 2005-01-18 | 176 | 179 | 176 | 179 | 222,000 | 1,790 |
| 2005-01-17 | 177 | 177 | 175 | 176 | 123,000 | 1,760 |
| 2005-01-14 | 175 | 176 | 174 | 176 | 125,000 | 1,760 |
| 2005-01-13 | 176 | 177 | 175 | 175 | 104,000 | 1,750 |
| 2005-01-12 | 178 | 178 | 175 | 176 | 99,000 | 1,760 |
| 2005-01-11 | 176 | 177 | 175 | 177 | 100,000 | 1,770 |
| 2005-01-07 | 179 | 179 | 174 | 175 | 215,000 | 1,750 |
| 2005-01-06 | 176 | 178 | 175 | 175 | 325,000 | 1,750 |
| 2005-01-05 | 171 | 179 | 171 | 179 | 1,272,000 | 1,790 |
| 2005-01-04 | 171 | 172 | 169 | 169 | 97,000 | 1,690 |
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
