9675 常磐興産(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 162 | 162 | 161 | 161 | 41,000 | 1,610 |
| 2006-12-28 | 165 | 166 | 162 | 163 | 117,000 | 1,630 |
| 2006-12-27 | 164 | 164 | 161 | 163 | 60,000 | 1,630 |
| 2006-12-26 | 160 | 163 | 159 | 163 | 123,000 | 1,630 |
| 2006-12-25 | 164 | 164 | 160 | 160 | 136,000 | 1,600 |
| 2006-12-22 | 165 | 166 | 163 | 163 | 52,000 | 1,630 |
| 2006-12-21 | 168 | 169 | 165 | 165 | 140,000 | 1,650 |
| 2006-12-20 | 168 | 169 | 167 | 169 | 65,000 | 1,690 |
| 2006-12-19 | 170 | 170 | 168 | 169 | 49,000 | 1,690 |
| 2006-12-18 | 170 | 170 | 169 | 169 | 56,000 | 1,690 |
| 2006-12-15 | 171 | 172 | 170 | 170 | 67,000 | 1,700 |
| 2006-12-14 | 171 | 171 | 169 | 170 | 70,000 | 1,700 |
| 2006-12-13 | 172 | 173 | 169 | 170 | 115,000 | 1,700 |
| 2006-12-12 | 172 | 175 | 170 | 171 | 124,000 | 1,710 |
| 2006-12-11 | 172 | 174 | 169 | 171 | 101,000 | 1,710 |
| 2006-12-08 | 174 | 175 | 170 | 170 | 118,000 | 1,700 |
| 2006-12-07 | 172 | 173 | 170 | 173 | 88,000 | 1,730 |
| 2006-12-06 | 169 | 171 | 169 | 170 | 63,000 | 1,700 |
| 2006-12-05 | 169 | 171 | 168 | 170 | 41,000 | 1,700 |
| 2006-12-04 | 170 | 171 | 170 | 171 | 29,000 | 1,710 |
| 2006-12-01 | 171 | 172 | 170 | 172 | 56,000 | 1,720 |
| 2006-11-30 | 170 | 171 | 169 | 171 | 47,000 | 1,710 |
| 2006-11-29 | 166 | 169 | 165 | 169 | 93,000 | 1,690 |
| 2006-11-28 | 164 | 166 | 163 | 165 | 65,000 | 1,650 |
| 2006-11-27 | 160 | 165 | 160 | 165 | 72,000 | 1,650 |
| 2006-11-24 | 162 | 162 | 158 | 160 | 54,000 | 1,600 |
| 2006-11-22 | 159 | 162 | 158 | 161 | 139,000 | 1,610 |
| 2006-11-21 | 159 | 162 | 158 | 158 | 98,000 | 1,580 |
| 2006-11-20 | 161 | 162 | 157 | 159 | 214,000 | 1,590 |
| 2006-11-17 | 173 | 174 | 168 | 168 | 99,000 | 1,680 |
| 2006-11-16 | 172 | 174 | 172 | 173 | 47,000 | 1,730 |
| 2006-11-15 | 178 | 178 | 173 | 173 | 104,000 | 1,730 |
| 2006-11-14 | 173 | 176 | 172 | 175 | 93,000 | 1,750 |
| 2006-11-13 | 175 | 177 | 171 | 172 | 111,000 | 1,720 |
| 2006-11-10 | 181 | 181 | 178 | 178 | 132,000 | 1,780 |
| 2006-11-09 | 180 | 181 | 180 | 180 | 31,000 | 1,800 |
| 2006-11-08 | 181 | 182 | 180 | 180 | 96,000 | 1,800 |
| 2006-11-07 | 182 | 184 | 182 | 182 | 35,000 | 1,820 |
| 2006-11-06 | 182 | 184 | 182 | 184 | 64,000 | 1,840 |
| 2006-11-02 | 184 | 185 | 181 | 185 | 99,000 | 1,850 |
| 2006-11-01 | 183 | 185 | 181 | 184 | 86,000 | 1,840 |
| 2006-10-31 | 182 | 183 | 181 | 182 | 71,000 | 1,820 |
| 2006-10-30 | 184 | 184 | 182 | 182 | 102,000 | 1,820 |
| 2006-10-27 | 186 | 186 | 184 | 185 | 64,000 | 1,850 |
| 2006-10-26 | 186 | 187 | 185 | 185 | 118,000 | 1,850 |
| 2006-10-25 | 187 | 187 | 185 | 186 | 102,000 | 1,860 |
| 2006-10-24 | 188 | 188 | 185 | 187 | 112,000 | 1,870 |
| 2006-10-23 | 188 | 188 | 187 | 187 | 88,000 | 1,870 |
| 2006-10-20 | 188 | 188 | 186 | 186 | 101,000 | 1,860 |
| 2006-10-19 | 185 | 187 | 184 | 187 | 72,000 | 1,870 |
| 2006-10-18 | 186 | 186 | 182 | 184 | 150,000 | 1,840 |
| 2006-10-17 | 189 | 189 | 184 | 186 | 129,000 | 1,860 |
| 2006-10-16 | 187 | 188 | 187 | 188 | 87,000 | 1,880 |
| 2006-10-13 | 183 | 186 | 183 | 186 | 113,000 | 1,860 |
| 2006-10-12 | 180 | 185 | 180 | 182 | 133,000 | 1,820 |
| 2006-10-11 | 188 | 189 | 180 | 180 | 350,000 | 1,800 |
| 2006-10-10 | 188 | 192 | 188 | 189 | 90,000 | 1,890 |
| 2006-10-06 | 191 | 192 | 190 | 191 | 90,000 | 1,910 |
| 2006-10-05 | 191 | 192 | 190 | 191 | 166,000 | 1,910 |
| 2006-10-04 | 193 | 193 | 190 | 190 | 142,000 | 1,900 |
| 2006-10-03 | 194 | 194 | 192 | 192 | 71,000 | 1,920 |
| 2006-10-02 | 192 | 193 | 191 | 192 | 235,000 | 1,920 |
| 2006-09-29 | 197 | 197 | 195 | 195 | 152,000 | 1,950 |
| 2006-09-28 | 198 | 198 | 195 | 196 | 234,000 | 1,960 |
| 2006-09-27 | 194 | 196 | 193 | 195 | 441,000 | 1,950 |
| 2006-09-26 | 194 | 196 | 191 | 192 | 671,000 | 1,920 |
| 2006-09-25 | 195 | 201 | 195 | 196 | 3,314,000 | 1,960 |
| 2006-09-22 | 194 | 194 | 190 | 190 | 521,000 | 1,900 |
| 2006-09-21 | 196 | 196 | 192 | 194 | 176,000 | 1,940 |
| 2006-09-20 | 196 | 196 | 194 | 195 | 154,000 | 1,950 |
| 2006-09-19 | 195 | 197 | 194 | 196 | 107,000 | 1,960 |
| 2006-09-15 | 194 | 194 | 192 | 192 | 85,000 | 1,920 |
| 2006-09-14 | 191 | 192 | 191 | 192 | 89,000 | 1,920 |
| 2006-09-13 | 194 | 195 | 192 | 192 | 133,000 | 1,920 |
| 2006-09-12 | 197 | 197 | 193 | 193 | 101,000 | 1,930 |
| 2006-09-11 | 197 | 198 | 195 | 195 | 103,000 | 1,950 |
| 2006-09-08 | 197 | 197 | 195 | 197 | 211,000 | 1,970 |
| 2006-09-07 | 198 | 199 | 197 | 197 | 141,000 | 1,970 |
| 2006-09-06 | 200 | 200 | 198 | 198 | 57,000 | 1,980 |
| 2006-09-05 | 197 | 200 | 196 | 200 | 129,000 | 2,000 |
| 2006-09-04 | 196 | 197 | 196 | 196 | 77,000 | 1,960 |
| 2006-09-01 | 197 | 197 | 195 | 195 | 66,000 | 1,950 |
| 2006-08-31 | 197 | 197 | 195 | 196 | 102,000 | 1,960 |
| 2006-08-30 | 195 | 196 | 194 | 195 | 156,000 | 1,950 |
| 2006-08-29 | 191 | 193 | 190 | 193 | 248,000 | 1,930 |
| 2006-08-28 | 196 | 196 | 190 | 191 | 734,000 | 1,910 |
| 2006-08-25 | 204 | 206 | 203 | 206 | 112,000 | 2,060 |
| 2006-08-24 | 206 | 206 | 202 | 203 | 151,000 | 2,030 |
| 2006-08-23 | 202 | 205 | 202 | 205 | 80,000 | 2,050 |
| 2006-08-22 | 201 | 204 | 201 | 204 | 171,000 | 2,040 |
| 2006-08-21 | 205 | 205 | 201 | 201 | 116,000 | 2,010 |
| 2006-08-18 | 201 | 204 | 200 | 203 | 144,000 | 2,030 |
| 2006-08-17 | 203 | 203 | 200 | 201 | 165,000 | 2,010 |
| 2006-08-16 | 201 | 204 | 199 | 201 | 211,000 | 2,010 |
| 2006-08-15 | 200 | 200 | 199 | 199 | 112,000 | 1,990 |
| 2006-08-14 | 197 | 199 | 195 | 197 | 317,000 | 1,970 |
| 2006-08-11 | 192 | 194 | 192 | 192 | 83,000 | 1,920 |
| 2006-08-10 | 190 | 192 | 189 | 191 | 82,000 | 1,910 |
| 2006-08-09 | 187 | 189 | 187 | 188 | 56,000 | 1,880 |
| 2006-08-08 | 188 | 189 | 186 | 187 | 127,000 | 1,870 |
| 2006-08-07 | 190 | 190 | 186 | 187 | 127,000 | 1,870 |
| 2006-08-04 | 191 | 191 | 188 | 190 | 84,000 | 1,900 |
| 2006-08-03 | 192 | 192 | 189 | 190 | 110,000 | 1,900 |
| 2006-08-02 | 192 | 192 | 190 | 191 | 61,000 | 1,910 |
| 2006-08-01 | 192 | 194 | 192 | 192 | 97,000 | 1,920 |
| 2006-07-31 | 192 | 192 | 189 | 191 | 136,000 | 1,910 |
| 2006-07-28 | 189 | 191 | 188 | 189 | 105,000 | 1,890 |
| 2006-07-27 | 187 | 188 | 185 | 188 | 159,000 | 1,880 |
| 2006-07-26 | 192 | 192 | 188 | 188 | 57,000 | 1,880 |
| 2006-07-25 | 192 | 192 | 189 | 190 | 101,000 | 1,900 |
| 2006-07-24 | 191 | 192 | 187 | 189 | 106,000 | 1,890 |
| 2006-07-21 | 190 | 191 | 189 | 190 | 173,000 | 1,900 |
| 2006-07-20 | 188 | 192 | 188 | 190 | 178,000 | 1,900 |
| 2006-07-19 | 183 | 186 | 182 | 184 | 161,000 | 1,840 |
| 2006-07-18 | 190 | 190 | 181 | 181 | 327,000 | 1,810 |
| 2006-07-14 | 197 | 198 | 187 | 190 | 888,000 | 1,900 |
| 2006-07-13 | 202 | 202 | 198 | 199 | 306,000 | 1,990 |
| 2006-07-12 | 210 | 213 | 202 | 203 | 508,000 | 2,030 |
| 2006-07-11 | 205 | 211 | 204 | 210 | 547,000 | 2,100 |
| 2006-07-10 | 202 | 208 | 198 | 208 | 395,000 | 2,080 |
| 2006-07-07 | 203 | 218 | 201 | 207 | 1,491,000 | 2,070 |
| 2006-07-06 | 203 | 203 | 201 | 201 | 48,000 | 2,010 |
| 2006-07-05 | 205 | 206 | 199 | 202 | 180,000 | 2,020 |
| 2006-07-04 | 208 | 209 | 207 | 207 | 103,000 | 2,070 |
| 2006-07-03 | 208 | 212 | 206 | 207 | 120,000 | 2,070 |
| 2006-06-30 | 211 | 213 | 207 | 209 | 171,000 | 2,090 |
| 2006-06-29 | 206 | 210 | 206 | 210 | 278,000 | 2,100 |
| 2006-06-28 | 201 | 207 | 200 | 204 | 388,000 | 2,040 |
| 2006-06-27 | 200 | 204 | 199 | 202 | 220,000 | 2,020 |
| 2006-06-26 | 196 | 199 | 196 | 197 | 109,000 | 1,970 |
| 2006-06-23 | 195 | 196 | 192 | 195 | 61,000 | 1,950 |
| 2006-06-22 | 193 | 195 | 193 | 195 | 55,000 | 1,950 |
| 2006-06-21 | 192 | 193 | 190 | 191 | 92,000 | 1,910 |
| 2006-06-20 | 195 | 196 | 191 | 191 | 125,000 | 1,910 |
| 2006-06-19 | 193 | 197 | 192 | 195 | 203,000 | 1,950 |
| 2006-06-16 | 190 | 191 | 188 | 190 | 229,000 | 1,900 |
| 2006-06-15 | 187 | 188 | 183 | 185 | 98,000 | 1,850 |
| 2006-06-14 | 181 | 185 | 180 | 182 | 211,000 | 1,820 |
| 2006-06-13 | 188 | 191 | 181 | 183 | 264,000 | 1,830 |
| 2006-06-12 | 182 | 195 | 179 | 192 | 446,000 | 1,920 |
| 2006-06-09 | 181 | 185 | 177 | 184 | 308,000 | 1,840 |
| 2006-06-08 | 191 | 191 | 181 | 182 | 255,000 | 1,820 |
| 2006-06-07 | 200 | 202 | 192 | 193 | 187,000 | 1,930 |
| 2006-06-06 | 200 | 202 | 198 | 198 | 131,000 | 1,980 |
| 2006-06-05 | 203 | 206 | 198 | 203 | 118,000 | 2,030 |
| 2006-06-02 | 198 | 204 | 181 | 204 | 419,000 | 2,040 |
| 2006-06-01 | 207 | 211 | 200 | 201 | 214,000 | 2,010 |
| 2006-05-31 | 210 | 213 | 207 | 209 | 110,000 | 2,090 |
| 2006-05-30 | 220 | 220 | 215 | 215 | 100,000 | 2,150 |
| 2006-05-29 | 220 | 220 | 219 | 220 | 67,000 | 2,200 |
| 2006-05-26 | 217 | 220 | 217 | 218 | 68,000 | 2,180 |
| 2006-05-25 | 217 | 222 | 214 | 218 | 131,000 | 2,180 |
| 2006-05-24 | 217 | 217 | 213 | 213 | 78,000 | 2,130 |
| 2006-05-23 | 218 | 221 | 215 | 216 | 175,000 | 2,160 |
| 2006-05-22 | 225 | 225 | 218 | 218 | 254,000 | 2,180 |
| 2006-05-19 | 218 | 225 | 218 | 224 | 534,000 | 2,240 |
| 2006-05-18 | 206 | 221 | 205 | 221 | 404,000 | 2,210 |
| 2006-05-17 | 207 | 211 | 205 | 208 | 63,000 | 2,080 |
| 2006-05-16 | 212 | 212 | 207 | 207 | 118,000 | 2,070 |
| 2006-05-15 | 214 | 214 | 210 | 211 | 76,000 | 2,110 |
| 2006-05-12 | 212 | 214 | 212 | 213 | 75,000 | 2,130 |
| 2006-05-11 | 215 | 216 | 215 | 215 | 42,000 | 2,150 |
| 2006-05-10 | 216 | 218 | 215 | 215 | 55,000 | 2,150 |
| 2006-05-09 | 217 | 219 | 215 | 216 | 67,000 | 2,160 |
| 2006-05-08 | 220 | 220 | 218 | 218 | 68,000 | 2,180 |
| 2006-05-02 | 215 | 218 | 215 | 218 | 60,000 | 2,180 |
| 2006-05-01 | 217 | 217 | 215 | 216 | 77,000 | 2,160 |
| 2006-04-28 | 215 | 217 | 214 | 217 | 105,000 | 2,170 |
| 2006-04-27 | 216 | 218 | 215 | 215 | 85,000 | 2,150 |
| 2006-04-26 | 216 | 218 | 215 | 218 | 83,000 | 2,180 |
| 2006-04-25 | 212 | 216 | 211 | 213 | 118,000 | 2,130 |
| 2006-04-24 | 214 | 216 | 212 | 212 | 149,000 | 2,120 |
| 2006-04-21 | 219 | 219 | 216 | 216 | 76,000 | 2,160 |
| 2006-04-20 | 218 | 220 | 218 | 219 | 67,000 | 2,190 |
| 2006-04-19 | 220 | 221 | 218 | 218 | 62,000 | 2,180 |
| 2006-04-18 | 214 | 218 | 214 | 218 | 135,000 | 2,180 |
| 2006-04-17 | 222 | 222 | 218 | 218 | 112,000 | 2,180 |
| 2006-04-14 | 221 | 221 | 220 | 221 | 64,000 | 2,210 |
| 2006-04-13 | 221 | 221 | 219 | 220 | 91,000 | 2,200 |
| 2006-04-12 | 221 | 224 | 220 | 221 | 253,000 | 2,210 |
| 2006-04-11 | 222 | 222 | 220 | 220 | 79,000 | 2,200 |
| 2006-04-10 | 221 | 222 | 220 | 221 | 143,000 | 2,210 |
| 2006-04-07 | 222 | 223 | 220 | 223 | 147,000 | 2,230 |
| 2006-04-06 | 221 | 225 | 221 | 224 | 135,000 | 2,240 |
| 2006-04-05 | 223 | 225 | 221 | 221 | 191,000 | 2,210 |
| 2006-04-04 | 225 | 225 | 222 | 223 | 216,000 | 2,230 |
| 2006-04-03 | 221 | 227 | 221 | 224 | 384,000 | 2,240 |
| 2006-03-31 | 220 | 221 | 218 | 218 | 227,000 | 2,180 |
| 2006-03-30 | 221 | 222 | 219 | 219 | 321,000 | 2,190 |
| 2006-03-29 | 222 | 222 | 219 | 220 | 412,000 | 2,200 |
| 2006-03-28 | 226 | 226 | 222 | 222 | 305,000 | 2,220 |
| 2006-03-27 | 226 | 231 | 225 | 229 | 717,000 | 2,290 |
| 2006-03-24 | 233 | 233 | 231 | 231 | 69,000 | 2,310 |
| 2006-03-23 | 233 | 233 | 230 | 230 | 149,000 | 2,300 |
| 2006-03-22 | 229 | 231 | 229 | 231 | 103,000 | 2,310 |
| 2006-03-20 | 231 | 232 | 230 | 230 | 115,000 | 2,300 |
| 2006-03-17 | 230 | 233 | 230 | 232 | 127,000 | 2,320 |
| 2006-03-16 | 231 | 233 | 229 | 229 | 61,000 | 2,290 |
| 2006-03-15 | 233 | 233 | 231 | 231 | 70,000 | 2,310 |
| 2006-03-14 | 229 | 232 | 229 | 232 | 87,000 | 2,320 |
| 2006-03-13 | 230 | 233 | 230 | 231 | 90,000 | 2,310 |
| 2006-03-10 | 224 | 230 | 224 | 228 | 169,000 | 2,280 |
| 2006-03-09 | 224 | 224 | 221 | 224 | 58,000 | 2,240 |
| 2006-03-08 | 222 | 224 | 219 | 222 | 71,000 | 2,220 |
| 2006-03-07 | 218 | 222 | 218 | 220 | 90,000 | 2,200 |
| 2006-03-06 | 217 | 219 | 215 | 219 | 122,000 | 2,190 |
| 2006-03-03 | 220 | 225 | 218 | 219 | 119,000 | 2,190 |
| 2006-03-02 | 228 | 232 | 225 | 225 | 139,000 | 2,250 |
| 2006-03-01 | 231 | 231 | 226 | 227 | 108,000 | 2,270 |
| 2006-02-28 | 234 | 234 | 226 | 232 | 122,000 | 2,320 |
| 2006-02-27 | 232 | 234 | 229 | 234 | 116,000 | 2,340 |
| 2006-02-24 | 226 | 230 | 225 | 228 | 130,000 | 2,280 |
| 2006-02-23 | 225 | 227 | 222 | 226 | 114,000 | 2,260 |
| 2006-02-22 | 213 | 221 | 213 | 220 | 123,000 | 2,200 |
| 2006-02-21 | 203 | 215 | 203 | 214 | 151,000 | 2,140 |
| 2006-02-20 | 216 | 216 | 202 | 208 | 161,000 | 2,080 |
| 2006-02-17 | 230 | 231 | 221 | 221 | 185,000 | 2,210 |
| 2006-02-16 | 228 | 233 | 228 | 228 | 70,000 | 2,280 |
| 2006-02-15 | 234 | 234 | 227 | 228 | 112,000 | 2,280 |
| 2006-02-14 | 225 | 227 | 217 | 227 | 225,000 | 2,270 |
| 2006-02-13 | 232 | 237 | 223 | 226 | 264,000 | 2,260 |
| 2006-02-10 | 237 | 241 | 233 | 236 | 152,000 | 2,360 |
| 2006-02-09 | 240 | 243 | 238 | 238 | 128,000 | 2,380 |
| 2006-02-08 | 241 | 244 | 237 | 237 | 227,000 | 2,370 |
| 2006-02-07 | 243 | 246 | 239 | 243 | 351,000 | 2,430 |
| 2006-02-06 | 239 | 239 | 237 | 238 | 127,000 | 2,380 |
| 2006-02-03 | 233 | 236 | 233 | 235 | 96,000 | 2,350 |
| 2006-02-02 | 233 | 241 | 232 | 233 | 744,000 | 2,330 |
| 2006-02-01 | 238 | 240 | 231 | 232 | 296,000 | 2,320 |
| 2006-01-31 | 239 | 240 | 237 | 237 | 228,000 | 2,370 |
| 2006-01-30 | 242 | 244 | 238 | 238 | 277,000 | 2,380 |
| 2006-01-27 | 238 | 239 | 236 | 239 | 258,000 | 2,390 |
| 2006-01-26 | 238 | 238 | 233 | 235 | 150,000 | 2,350 |
| 2006-01-25 | 236 | 240 | 236 | 236 | 189,000 | 2,360 |
| 2006-01-24 | 232 | 238 | 231 | 238 | 227,000 | 2,380 |
| 2006-01-23 | 230 | 236 | 228 | 229 | 406,000 | 2,290 |
| 2006-01-20 | 244 | 248 | 236 | 239 | 301,000 | 2,390 |
| 2006-01-19 | 224 | 244 | 224 | 243 | 330,000 | 2,430 |
| 2006-01-18 | 246 | 247 | 216 | 234 | 641,000 | 2,340 |
| 2006-01-17 | 252 | 258 | 247 | 247 | 957,000 | 2,470 |
| 2006-01-16 | 250 | 256 | 247 | 255 | 905,000 | 2,550 |
| 2006-01-13 | 245 | 248 | 243 | 248 | 264,000 | 2,480 |
| 2006-01-12 | 249 | 250 | 246 | 248 | 350,000 | 2,480 |
| 2006-01-11 | 247 | 248 | 241 | 248 | 657,000 | 2,480 |
| 2006-01-10 | 242 | 255 | 241 | 250 | 1,993,000 | 2,500 |
| 2006-01-06 | 238 | 241 | 237 | 240 | 176,000 | 2,400 |
| 2006-01-05 | 240 | 243 | 236 | 237 | 558,000 | 2,370 |
| 2006-01-04 | 240 | 240 | 237 | 238 | 83,000 | 2,380 |
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
