9675 常磐興産(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 175 | 175 | 173 | 174 | 64,000 | 1,740 |
| 2007-12-27 | 174 | 176 | 172 | 176 | 42,000 | 1,760 |
| 2007-12-26 | 172 | 175 | 172 | 175 | 47,000 | 1,750 |
| 2007-12-25 | 176 | 178 | 172 | 172 | 97,000 | 1,720 |
| 2007-12-21 | 175 | 175 | 174 | 175 | 102,000 | 1,750 |
| 2007-12-20 | 177 | 177 | 174 | 174 | 100,000 | 1,740 |
| 2007-12-19 | 181 | 182 | 176 | 176 | 314,000 | 1,760 |
| 2007-12-18 | 178 | 185 | 174 | 184 | 699,000 | 1,840 |
| 2007-12-17 | 177 | 178 | 175 | 178 | 147,000 | 1,780 |
| 2007-12-14 | 174 | 175 | 174 | 175 | 138,000 | 1,750 |
| 2007-12-13 | 175 | 177 | 174 | 174 | 150,000 | 1,740 |
| 2007-12-12 | 172 | 174 | 171 | 173 | 125,000 | 1,730 |
| 2007-12-11 | 172 | 174 | 172 | 173 | 72,000 | 1,730 |
| 2007-12-10 | 173 | 173 | 171 | 171 | 57,000 | 1,710 |
| 2007-12-07 | 172 | 173 | 171 | 172 | 82,000 | 1,720 |
| 2007-12-06 | 171 | 172 | 169 | 171 | 79,000 | 1,710 |
| 2007-12-05 | 171 | 171 | 169 | 171 | 89,000 | 1,710 |
| 2007-12-04 | 175 | 175 | 172 | 172 | 63,000 | 1,720 |
| 2007-12-03 | 175 | 178 | 174 | 175 | 168,000 | 1,750 |
| 2007-11-30 | 172 | 174 | 171 | 174 | 135,000 | 1,740 |
| 2007-11-29 | 172 | 174 | 172 | 174 | 114,000 | 1,740 |
| 2007-11-28 | 169 | 171 | 169 | 171 | 94,000 | 1,710 |
| 2007-11-27 | 166 | 170 | 166 | 167 | 80,000 | 1,670 |
| 2007-11-26 | 166 | 170 | 166 | 168 | 81,000 | 1,680 |
| 2007-11-22 | 163 | 168 | 163 | 167 | 73,000 | 1,670 |
| 2007-11-21 | 166 | 168 | 165 | 165 | 72,000 | 1,650 |
| 2007-11-20 | 164 | 167 | 163 | 165 | 149,000 | 1,650 |
| 2007-11-19 | 172 | 172 | 167 | 167 | 119,000 | 1,670 |
| 2007-11-16 | 167 | 167 | 165 | 165 | 57,000 | 1,650 |
| 2007-11-15 | 169 | 170 | 167 | 169 | 95,000 | 1,690 |
| 2007-11-14 | 165 | 168 | 164 | 167 | 76,000 | 1,670 |
| 2007-11-13 | 161 | 163 | 161 | 163 | 66,000 | 1,630 |
| 2007-11-12 | 162 | 163 | 161 | 162 | 87,000 | 1,620 |
| 2007-11-09 | 165 | 167 | 165 | 165 | 83,000 | 1,650 |
| 2007-11-08 | 168 | 169 | 167 | 167 | 81,000 | 1,670 |
| 2007-11-07 | 172 | 172 | 169 | 170 | 29,000 | 1,700 |
| 2007-11-06 | 169 | 172 | 169 | 170 | 34,000 | 1,700 |
| 2007-11-05 | 172 | 172 | 169 | 169 | 57,000 | 1,690 |
| 2007-11-02 | 172 | 174 | 172 | 172 | 79,000 | 1,720 |
| 2007-11-01 | 174 | 175 | 171 | 174 | 65,000 | 1,740 |
| 2007-10-31 | 173 | 174 | 173 | 173 | 36,000 | 1,730 |
| 2007-10-30 | 173 | 175 | 171 | 172 | 91,000 | 1,720 |
| 2007-10-29 | 171 | 171 | 170 | 171 | 47,000 | 1,710 |
| 2007-10-26 | 168 | 170 | 167 | 169 | 74,000 | 1,690 |
| 2007-10-25 | 169 | 170 | 168 | 169 | 71,000 | 1,690 |
| 2007-10-24 | 172 | 172 | 169 | 170 | 100,000 | 1,700 |
| 2007-10-23 | 171 | 172 | 171 | 172 | 70,000 | 1,720 |
| 2007-10-22 | 169 | 169 | 160 | 169 | 172,000 | 1,690 |
| 2007-10-19 | 173 | 173 | 171 | 172 | 88,000 | 1,720 |
| 2007-10-18 | 174 | 174 | 170 | 172 | 239,000 | 1,720 |
| 2007-10-17 | 178 | 178 | 173 | 174 | 251,000 | 1,740 |
| 2007-10-16 | 186 | 186 | 180 | 180 | 291,000 | 1,800 |
| 2007-10-15 | 186 | 189 | 186 | 189 | 276,000 | 1,890 |
| 2007-10-12 | 179 | 186 | 179 | 184 | 330,000 | 1,840 |
| 2007-10-11 | 181 | 181 | 179 | 181 | 111,000 | 1,810 |
| 2007-10-10 | 181 | 181 | 179 | 180 | 65,000 | 1,800 |
| 2007-10-09 | 180 | 180 | 178 | 180 | 99,000 | 1,800 |
| 2007-10-05 | 177 | 178 | 176 | 178 | 86,000 | 1,780 |
| 2007-10-04 | 179 | 179 | 176 | 177 | 79,000 | 1,770 |
| 2007-10-03 | 177 | 179 | 177 | 179 | 84,000 | 1,790 |
| 2007-10-02 | 179 | 180 | 177 | 179 | 187,000 | 1,790 |
| 2007-10-01 | 183 | 183 | 175 | 177 | 329,000 | 1,770 |
| 2007-09-28 | 187 | 191 | 187 | 188 | 226,000 | 1,880 |
| 2007-09-27 | 187 | 187 | 184 | 187 | 181,000 | 1,870 |
| 2007-09-26 | 183 | 184 | 180 | 183 | 277,000 | 1,830 |
| 2007-09-25 | 177 | 180 | 176 | 180 | 416,000 | 1,800 |
| 2007-09-21 | 176 | 179 | 175 | 178 | 848,000 | 1,780 |
| 2007-09-20 | 176 | 176 | 174 | 175 | 114,000 | 1,750 |
| 2007-09-19 | 172 | 174 | 172 | 174 | 56,000 | 1,740 |
| 2007-09-18 | 173 | 173 | 170 | 170 | 107,000 | 1,700 |
| 2007-09-14 | 173 | 174 | 171 | 171 | 243,000 | 1,710 |
| 2007-09-13 | 175 | 175 | 172 | 173 | 115,000 | 1,730 |
| 2007-09-12 | 177 | 178 | 175 | 176 | 92,000 | 1,760 |
| 2007-09-11 | 178 | 178 | 175 | 177 | 99,000 | 1,770 |
| 2007-09-10 | 174 | 178 | 173 | 177 | 104,000 | 1,770 |
| 2007-09-07 | 179 | 185 | 178 | 178 | 377,000 | 1,780 |
| 2007-09-06 | 175 | 176 | 174 | 174 | 98,000 | 1,740 |
| 2007-09-05 | 180 | 181 | 175 | 177 | 119,000 | 1,770 |
| 2007-09-04 | 180 | 181 | 179 | 180 | 68,000 | 1,800 |
| 2007-09-03 | 177 | 179 | 177 | 179 | 78,000 | 1,790 |
| 2007-08-31 | 174 | 176 | 174 | 176 | 62,000 | 1,760 |
| 2007-08-30 | 178 | 178 | 175 | 176 | 63,000 | 1,760 |
| 2007-08-29 | 175 | 175 | 171 | 174 | 111,000 | 1,740 |
| 2007-08-28 | 178 | 178 | 175 | 176 | 56,000 | 1,760 |
| 2007-08-27 | 180 | 180 | 177 | 178 | 70,000 | 1,780 |
| 2007-08-24 | 180 | 180 | 175 | 176 | 177,000 | 1,760 |
| 2007-08-23 | 173 | 176 | 170 | 175 | 120,000 | 1,750 |
| 2007-08-22 | 174 | 174 | 170 | 170 | 204,000 | 1,700 |
| 2007-08-21 | 169 | 174 | 168 | 173 | 243,000 | 1,730 |
| 2007-08-20 | 176 | 176 | 168 | 169 | 268,000 | 1,690 |
| 2007-08-17 | 179 | 180 | 169 | 170 | 206,000 | 1,700 |
| 2007-08-16 | 176 | 179 | 175 | 179 | 315,000 | 1,790 |
| 2007-08-15 | 184 | 184 | 179 | 182 | 209,000 | 1,820 |
| 2007-08-14 | 182 | 184 | 180 | 184 | 107,000 | 1,840 |
| 2007-08-13 | 184 | 185 | 175 | 181 | 164,000 | 1,810 |
| 2007-08-10 | 186 | 186 | 171 | 174 | 491,000 | 1,740 |
| 2007-08-09 | 187 | 188 | 186 | 187 | 139,000 | 1,870 |
| 2007-08-08 | 189 | 190 | 186 | 187 | 191,000 | 1,870 |
| 2007-08-07 | 193 | 193 | 189 | 189 | 111,000 | 1,890 |
| 2007-08-06 | 191 | 191 | 189 | 190 | 79,000 | 1,900 |
| 2007-08-03 | 190 | 193 | 189 | 193 | 261,000 | 1,930 |
| 2007-08-02 | 190 | 190 | 185 | 189 | 279,000 | 1,890 |
| 2007-08-01 | 195 | 195 | 188 | 189 | 206,000 | 1,890 |
| 2007-07-31 | 197 | 197 | 192 | 193 | 133,000 | 1,930 |
| 2007-07-30 | 194 | 194 | 190 | 194 | 270,000 | 1,940 |
| 2007-07-27 | 192 | 197 | 190 | 194 | 209,000 | 1,940 |
| 2007-07-26 | 201 | 202 | 197 | 197 | 198,000 | 1,970 |
| 2007-07-25 | 203 | 204 | 200 | 202 | 214,000 | 2,020 |
| 2007-07-24 | 204 | 205 | 204 | 204 | 147,000 | 2,040 |
| 2007-07-23 | 205 | 206 | 203 | 205 | 256,000 | 2,050 |
| 2007-07-20 | 208 | 213 | 206 | 207 | 614,000 | 2,070 |
| 2007-07-19 | 207 | 207 | 203 | 203 | 135,000 | 2,030 |
| 2007-07-18 | 205 | 207 | 204 | 204 | 259,000 | 2,040 |
| 2007-07-17 | 208 | 208 | 204 | 206 | 245,000 | 2,060 |
| 2007-07-13 | 202 | 206 | 202 | 204 | 235,000 | 2,040 |
| 2007-07-12 | 208 | 209 | 203 | 204 | 198,000 | 2,040 |
| 2007-07-11 | 209 | 210 | 208 | 208 | 226,000 | 2,080 |
| 2007-07-10 | 213 | 213 | 209 | 211 | 320,000 | 2,110 |
| 2007-07-09 | 211 | 223 | 209 | 213 | 2,280,000 | 2,130 |
| 2007-07-06 | 205 | 209 | 203 | 209 | 375,000 | 2,090 |
| 2007-07-05 | 205 | 207 | 203 | 204 | 373,000 | 2,040 |
| 2007-07-04 | 210 | 212 | 207 | 207 | 378,000 | 2,070 |
| 2007-07-03 | 214 | 214 | 208 | 210 | 549,000 | 2,100 |
| 2007-07-02 | 214 | 216 | 211 | 213 | 197,000 | 2,130 |
| 2007-06-29 | 219 | 219 | 214 | 215 | 191,000 | 2,150 |
| 2007-06-28 | 215 | 219 | 213 | 214 | 275,000 | 2,140 |
| 2007-06-27 | 213 | 216 | 209 | 213 | 570,000 | 2,130 |
| 2007-06-26 | 215 | 215 | 208 | 214 | 661,000 | 2,140 |
| 2007-06-25 | 223 | 225 | 216 | 216 | 401,000 | 2,160 |
| 2007-06-22 | 224 | 226 | 220 | 223 | 301,000 | 2,230 |
| 2007-06-21 | 223 | 227 | 223 | 225 | 348,000 | 2,250 |
| 2007-06-20 | 231 | 231 | 224 | 224 | 464,000 | 2,240 |
| 2007-06-19 | 227 | 230 | 226 | 229 | 637,000 | 2,290 |
| 2007-06-18 | 227 | 229 | 224 | 228 | 500,000 | 2,280 |
| 2007-06-15 | 230 | 230 | 223 | 227 | 470,000 | 2,270 |
| 2007-06-14 | 231 | 234 | 226 | 228 | 1,199,000 | 2,280 |
| 2007-06-13 | 224 | 239 | 224 | 233 | 2,675,000 | 2,330 |
| 2007-06-12 | 222 | 229 | 219 | 229 | 1,000,000 | 2,290 |
| 2007-06-11 | 229 | 230 | 221 | 222 | 651,000 | 2,220 |
| 2007-06-08 | 220 | 232 | 219 | 229 | 1,588,000 | 2,290 |
| 2007-06-07 | 223 | 228 | 221 | 224 | 945,000 | 2,240 |
| 2007-06-06 | 228 | 234 | 226 | 228 | 1,818,000 | 2,280 |
| 2007-06-05 | 220 | 233 | 219 | 228 | 3,396,000 | 2,280 |
| 2007-06-04 | 216 | 224 | 215 | 220 | 1,531,000 | 2,200 |
| 2007-06-01 | 216 | 228 | 215 | 219 | 3,424,000 | 2,190 |
| 2007-05-31 | 221 | 223 | 213 | 214 | 3,015,000 | 2,140 |
| 2007-05-30 | 210 | 226 | 209 | 221 | 8,643,000 | 2,210 |
| 2007-05-29 | 211 | 217 | 207 | 211 | 2,955,000 | 2,110 |
| 2007-05-28 | 201 | 219 | 199 | 217 | 4,259,000 | 2,170 |
| 2007-05-25 | 183 | 193 | 181 | 187 | 1,827,000 | 1,870 |
| 2007-05-24 | 179 | 197 | 179 | 187 | 2,425,000 | 1,870 |
| 2007-05-23 | 171 | 176 | 170 | 176 | 325,000 | 1,760 |
| 2007-05-22 | 170 | 170 | 168 | 170 | 63,000 | 1,700 |
| 2007-05-21 | 168 | 170 | 167 | 170 | 46,000 | 1,700 |
| 2007-05-18 | 167 | 169 | 166 | 168 | 53,000 | 1,680 |
| 2007-05-17 | 170 | 170 | 169 | 169 | 44,000 | 1,690 |
| 2007-05-16 | 170 | 170 | 168 | 170 | 47,000 | 1,700 |
| 2007-05-15 | 171 | 171 | 168 | 168 | 65,000 | 1,680 |
| 2007-05-14 | 168 | 170 | 168 | 170 | 62,000 | 1,700 |
| 2007-05-11 | 168 | 168 | 166 | 168 | 25,000 | 1,680 |
| 2007-05-10 | 167 | 168 | 167 | 167 | 25,000 | 1,670 |
| 2007-05-09 | 168 | 168 | 167 | 167 | 32,000 | 1,670 |
| 2007-05-08 | 171 | 171 | 168 | 169 | 27,000 | 1,690 |
| 2007-05-07 | 170 | 171 | 169 | 171 | 31,000 | 1,710 |
| 2007-05-02 | 169 | 169 | 168 | 168 | 16,000 | 1,680 |
| 2007-05-01 | 168 | 169 | 167 | 168 | 48,000 | 1,680 |
| 2007-04-27 | 168 | 171 | 167 | 170 | 88,000 | 1,700 |
| 2007-04-26 | 166 | 167 | 166 | 167 | 35,000 | 1,670 |
| 2007-04-25 | 165 | 167 | 165 | 166 | 20,000 | 1,660 |
| 2007-04-24 | 166 | 167 | 166 | 167 | 44,000 | 1,670 |
| 2007-04-23 | 164 | 165 | 163 | 164 | 60,000 | 1,640 |
| 2007-04-20 | 166 | 166 | 165 | 166 | 49,000 | 1,660 |
| 2007-04-19 | 166 | 167 | 164 | 165 | 78,000 | 1,650 |
| 2007-04-18 | 165 | 168 | 165 | 168 | 40,000 | 1,680 |
| 2007-04-17 | 168 | 168 | 165 | 165 | 63,000 | 1,650 |
| 2007-04-16 | 169 | 169 | 167 | 167 | 57,000 | 1,670 |
| 2007-04-13 | 169 | 169 | 166 | 168 | 74,000 | 1,680 |
| 2007-04-12 | 169 | 169 | 168 | 169 | 52,000 | 1,690 |
| 2007-04-11 | 169 | 170 | 169 | 169 | 31,000 | 1,690 |
| 2007-04-10 | 172 | 172 | 170 | 171 | 23,000 | 1,710 |
| 2007-04-09 | 170 | 171 | 170 | 171 | 43,000 | 1,710 |
| 2007-04-06 | 170 | 171 | 170 | 170 | 30,000 | 1,700 |
| 2007-04-05 | 173 | 173 | 171 | 171 | 20,000 | 1,710 |
| 2007-04-04 | 171 | 174 | 170 | 172 | 93,000 | 1,720 |
| 2007-04-03 | 171 | 171 | 169 | 169 | 84,000 | 1,690 |
| 2007-04-02 | 174 | 174 | 171 | 171 | 70,000 | 1,710 |
| 2007-03-30 | 173 | 176 | 173 | 173 | 152,000 | 1,730 |
| 2007-03-29 | 169 | 173 | 169 | 173 | 54,000 | 1,730 |
| 2007-03-28 | 170 | 171 | 169 | 170 | 129,000 | 1,700 |
| 2007-03-27 | 174 | 174 | 172 | 172 | 218,000 | 1,720 |
| 2007-03-26 | 174 | 175 | 173 | 175 | 578,000 | 1,750 |
| 2007-03-23 | 176 | 177 | 175 | 177 | 122,000 | 1,770 |
| 2007-03-22 | 174 | 176 | 174 | 174 | 63,000 | 1,740 |
| 2007-03-20 | 174 | 174 | 172 | 172 | 72,000 | 1,720 |
| 2007-03-19 | 173 | 173 | 171 | 172 | 55,000 | 1,720 |
| 2007-03-16 | 173 | 174 | 172 | 172 | 42,000 | 1,720 |
| 2007-03-15 | 173 | 174 | 172 | 173 | 79,000 | 1,730 |
| 2007-03-14 | 175 | 175 | 171 | 171 | 131,000 | 1,710 |
| 2007-03-13 | 179 | 179 | 176 | 176 | 113,000 | 1,760 |
| 2007-03-12 | 176 | 176 | 172 | 176 | 64,000 | 1,760 |
| 2007-03-09 | 175 | 176 | 174 | 174 | 118,000 | 1,740 |
| 2007-03-08 | 174 | 175 | 174 | 175 | 72,000 | 1,750 |
| 2007-03-07 | 173 | 175 | 173 | 173 | 59,000 | 1,730 |
| 2007-03-06 | 167 | 174 | 167 | 173 | 120,000 | 1,730 |
| 2007-03-05 | 175 | 175 | 170 | 170 | 126,000 | 1,700 |
| 2007-03-02 | 177 | 178 | 175 | 175 | 74,000 | 1,750 |
| 2007-03-01 | 178 | 180 | 176 | 176 | 97,000 | 1,760 |
| 2007-02-28 | 175 | 177 | 173 | 176 | 284,000 | 1,760 |
| 2007-02-27 | 184 | 184 | 182 | 183 | 116,000 | 1,830 |
| 2007-02-26 | 180 | 182 | 179 | 182 | 84,000 | 1,820 |
| 2007-02-23 | 181 | 181 | 178 | 180 | 80,000 | 1,800 |
| 2007-02-22 | 179 | 181 | 178 | 181 | 127,000 | 1,810 |
| 2007-02-21 | 182 | 182 | 178 | 179 | 192,000 | 1,790 |
| 2007-02-20 | 177 | 182 | 174 | 182 | 475,000 | 1,820 |
| 2007-02-19 | 188 | 190 | 187 | 189 | 202,000 | 1,890 |
| 2007-02-16 | 187 | 187 | 184 | 184 | 204,000 | 1,840 |
| 2007-02-15 | 181 | 191 | 177 | 186 | 611,000 | 1,860 |
| 2007-02-14 | 177 | 180 | 177 | 179 | 117,000 | 1,790 |
| 2007-02-13 | 174 | 177 | 173 | 175 | 73,000 | 1,750 |
| 2007-02-09 | 173 | 175 | 172 | 175 | 48,000 | 1,750 |
| 2007-02-08 | 177 | 177 | 172 | 173 | 81,000 | 1,730 |
| 2007-02-07 | 177 | 178 | 175 | 175 | 48,000 | 1,750 |
| 2007-02-06 | 179 | 179 | 178 | 178 | 52,000 | 1,780 |
| 2007-02-05 | 177 | 179 | 176 | 178 | 88,000 | 1,780 |
| 2007-02-02 | 173 | 179 | 172 | 175 | 241,000 | 1,750 |
| 2007-02-01 | 170 | 173 | 170 | 173 | 42,000 | 1,730 |
| 2007-01-31 | 172 | 172 | 170 | 170 | 49,000 | 1,700 |
| 2007-01-30 | 171 | 172 | 170 | 171 | 37,000 | 1,710 |
| 2007-01-29 | 170 | 171 | 170 | 171 | 32,000 | 1,710 |
| 2007-01-26 | 171 | 172 | 170 | 171 | 37,000 | 1,710 |
| 2007-01-25 | 173 | 173 | 170 | 171 | 52,000 | 1,710 |
| 2007-01-24 | 173 | 175 | 171 | 171 | 111,000 | 1,710 |
| 2007-01-23 | 172 | 174 | 171 | 174 | 106,000 | 1,740 |
| 2007-01-22 | 172 | 172 | 170 | 172 | 73,000 | 1,720 |
| 2007-01-19 | 170 | 170 | 169 | 169 | 59,000 | 1,690 |
| 2007-01-18 | 169 | 170 | 168 | 169 | 80,000 | 1,690 |
| 2007-01-17 | 167 | 169 | 167 | 168 | 27,000 | 1,680 |
| 2007-01-16 | 168 | 169 | 168 | 169 | 45,000 | 1,690 |
| 2007-01-15 | 170 | 170 | 169 | 170 | 66,000 | 1,700 |
| 2007-01-12 | 165 | 168 | 165 | 167 | 118,000 | 1,670 |
| 2007-01-11 | 163 | 167 | 163 | 164 | 69,000 | 1,640 |
| 2007-01-10 | 165 | 165 | 164 | 165 | 88,000 | 1,650 |
| 2007-01-09 | 160 | 165 | 160 | 164 | 59,000 | 1,640 |
| 2007-01-05 | 163 | 163 | 160 | 160 | 75,000 | 1,600 |
| 2007-01-04 | 167 | 168 | 164 | 164 | 63,000 | 1,640 |
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
