9675 常磐興産(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 143 | 148 | 143 | 147 | 29,000 | 1,470 |
| 2008-12-29 | 143 | 147 | 142 | 146 | 28,000 | 1,460 |
| 2008-12-26 | 142 | 145 | 142 | 145 | 18,000 | 1,450 |
| 2008-12-25 | 142 | 143 | 138 | 142 | 24,000 | 1,420 |
| 2008-12-24 | 141 | 143 | 139 | 143 | 52,000 | 1,430 |
| 2008-12-22 | 141 | 141 | 140 | 141 | 46,000 | 1,410 |
| 2008-12-19 | 140 | 141 | 140 | 140 | 67,000 | 1,400 |
| 2008-12-18 | 141 | 142 | 141 | 142 | 39,000 | 1,420 |
| 2008-12-17 | 146 | 146 | 142 | 143 | 33,000 | 1,430 |
| 2008-12-16 | 143 | 144 | 142 | 144 | 21,000 | 1,440 |
| 2008-12-15 | 147 | 147 | 145 | 145 | 117,000 | 1,450 |
| 2008-12-12 | 142 | 143 | 140 | 140 | 103,000 | 1,400 |
| 2008-12-11 | 142 | 145 | 141 | 145 | 49,000 | 1,450 |
| 2008-12-10 | 140 | 145 | 140 | 145 | 43,000 | 1,450 |
| 2008-12-09 | 144 | 144 | 139 | 141 | 36,000 | 1,410 |
| 2008-12-08 | 139 | 142 | 137 | 142 | 71,000 | 1,420 |
| 2008-12-05 | 137 | 141 | 137 | 138 | 63,000 | 1,380 |
| 2008-12-04 | 140 | 142 | 138 | 140 | 72,000 | 1,400 |
| 2008-12-03 | 144 | 144 | 139 | 142 | 163,000 | 1,420 |
| 2008-12-02 | 143 | 143 | 140 | 142 | 62,000 | 1,420 |
| 2008-12-01 | 146 | 146 | 143 | 145 | 58,000 | 1,450 |
| 2008-11-28 | 145 | 148 | 145 | 148 | 53,000 | 1,480 |
| 2008-11-27 | 145 | 148 | 145 | 146 | 55,000 | 1,460 |
| 2008-11-26 | 147 | 148 | 145 | 146 | 67,000 | 1,460 |
| 2008-11-25 | 150 | 151 | 145 | 149 | 61,000 | 1,490 |
| 2008-11-21 | 145 | 150 | 145 | 150 | 70,000 | 1,500 |
| 2008-11-20 | 152 | 153 | 148 | 148 | 65,000 | 1,480 |
| 2008-11-19 | 155 | 155 | 152 | 152 | 33,000 | 1,520 |
| 2008-11-18 | 151 | 153 | 150 | 153 | 43,000 | 1,530 |
| 2008-11-17 | 148 | 153 | 147 | 153 | 73,000 | 1,530 |
| 2008-11-14 | 151 | 154 | 146 | 147 | 53,000 | 1,470 |
| 2008-11-13 | 145 | 149 | 144 | 145 | 68,000 | 1,450 |
| 2008-11-12 | 152 | 152 | 150 | 150 | 24,000 | 1,500 |
| 2008-11-11 | 153 | 155 | 151 | 153 | 28,000 | 1,530 |
| 2008-11-10 | 155 | 158 | 149 | 154 | 98,000 | 1,540 |
| 2008-11-07 | 157 | 157 | 153 | 153 | 86,000 | 1,530 |
| 2008-11-06 | 160 | 160 | 158 | 159 | 40,000 | 1,590 |
| 2008-11-05 | 162 | 164 | 160 | 163 | 111,000 | 1,630 |
| 2008-11-04 | 156 | 160 | 156 | 160 | 76,000 | 1,600 |
| 2008-10-31 | 153 | 160 | 153 | 156 | 147,000 | 1,560 |
| 2008-10-30 | 153 | 160 | 152 | 160 | 158,000 | 1,600 |
| 2008-10-29 | 158 | 159 | 148 | 153 | 136,000 | 1,530 |
| 2008-10-28 | 136 | 143 | 133 | 143 | 101,000 | 1,430 |
| 2008-10-27 | 138 | 143 | 135 | 139 | 126,000 | 1,390 |
| 2008-10-24 | 142 | 142 | 136 | 141 | 97,000 | 1,410 |
| 2008-10-23 | 140 | 140 | 136 | 140 | 120,000 | 1,400 |
| 2008-10-22 | 153 | 154 | 141 | 141 | 83,000 | 1,410 |
| 2008-10-21 | 158 | 158 | 155 | 156 | 81,000 | 1,560 |
| 2008-10-20 | 144 | 150 | 143 | 150 | 73,000 | 1,500 |
| 2008-10-17 | 137 | 144 | 137 | 143 | 124,000 | 1,430 |
| 2008-10-16 | 136 | 138 | 130 | 132 | 124,000 | 1,320 |
| 2008-10-15 | 141 | 142 | 138 | 142 | 110,000 | 1,420 |
| 2008-10-14 | 130 | 150 | 129 | 146 | 191,000 | 1,460 |
| 2008-10-10 | 123 | 124 | 117 | 119 | 205,000 | 1,190 |
| 2008-10-09 | 123 | 129 | 123 | 125 | 164,000 | 1,250 |
| 2008-10-08 | 131 | 131 | 120 | 123 | 234,000 | 1,230 |
| 2008-10-07 | 139 | 139 | 134 | 135 | 214,000 | 1,350 |
| 2008-10-06 | 150 | 155 | 143 | 145 | 190,000 | 1,450 |
| 2008-10-03 | 155 | 157 | 153 | 154 | 70,000 | 1,540 |
| 2008-10-02 | 164 | 164 | 157 | 157 | 41,000 | 1,570 |
| 2008-10-01 | 164 | 164 | 159 | 162 | 46,000 | 1,620 |
| 2008-09-30 | 158 | 159 | 156 | 159 | 101,000 | 1,590 |
| 2008-09-29 | 161 | 163 | 160 | 162 | 83,000 | 1,620 |
| 2008-09-26 | 167 | 167 | 156 | 159 | 206,000 | 1,590 |
| 2008-09-25 | 168 | 168 | 166 | 166 | 247,000 | 1,660 |
| 2008-09-24 | 172 | 172 | 170 | 172 | 798,000 | 1,720 |
| 2008-09-22 | 171 | 172 | 170 | 171 | 126,000 | 1,710 |
| 2008-09-19 | 168 | 170 | 168 | 170 | 110,000 | 1,700 |
| 2008-09-18 | 164 | 168 | 164 | 167 | 142,000 | 1,670 |
| 2008-09-17 | 166 | 166 | 165 | 166 | 36,000 | 1,660 |
| 2008-09-16 | 166 | 166 | 164 | 165 | 107,000 | 1,650 |
| 2008-09-12 | 167 | 168 | 166 | 168 | 107,000 | 1,680 |
| 2008-09-11 | 166 | 167 | 165 | 165 | 56,000 | 1,650 |
| 2008-09-10 | 165 | 168 | 165 | 167 | 40,000 | 1,670 |
| 2008-09-09 | 168 | 168 | 166 | 167 | 54,000 | 1,670 |
| 2008-09-08 | 165 | 168 | 165 | 168 | 44,000 | 1,680 |
| 2008-09-05 | 164 | 164 | 161 | 163 | 123,000 | 1,630 |
| 2008-09-04 | 165 | 168 | 165 | 165 | 54,000 | 1,650 |
| 2008-09-03 | 166 | 167 | 165 | 166 | 57,000 | 1,660 |
| 2008-09-02 | 168 | 169 | 166 | 167 | 46,000 | 1,670 |
| 2008-09-01 | 169 | 170 | 167 | 168 | 78,000 | 1,680 |
| 2008-08-29 | 169 | 170 | 168 | 170 | 62,000 | 1,700 |
| 2008-08-28 | 170 | 170 | 167 | 168 | 73,000 | 1,680 |
| 2008-08-27 | 170 | 170 | 167 | 167 | 95,000 | 1,670 |
| 2008-08-26 | 169 | 172 | 166 | 170 | 635,000 | 1,700 |
| 2008-08-25 | 163 | 165 | 162 | 164 | 46,000 | 1,640 |
| 2008-08-22 | 165 | 165 | 162 | 163 | 70,000 | 1,630 |
| 2008-08-21 | 167 | 168 | 165 | 165 | 42,000 | 1,650 |
| 2008-08-20 | 166 | 166 | 163 | 166 | 54,000 | 1,660 |
| 2008-08-19 | 165 | 166 | 165 | 165 | 54,000 | 1,650 |
| 2008-08-18 | 165 | 169 | 165 | 167 | 30,000 | 1,670 |
| 2008-08-15 | 169 | 169 | 164 | 165 | 88,000 | 1,650 |
| 2008-08-14 | 165 | 168 | 165 | 167 | 33,000 | 1,670 |
| 2008-08-13 | 170 | 171 | 165 | 167 | 158,000 | 1,670 |
| 2008-08-12 | 178 | 179 | 170 | 171 | 257,000 | 1,710 |
| 2008-08-11 | 173 | 174 | 170 | 172 | 38,000 | 1,720 |
| 2008-08-08 | 171 | 172 | 170 | 171 | 52,000 | 1,710 |
| 2008-08-07 | 174 | 174 | 171 | 171 | 29,000 | 1,710 |
| 2008-08-06 | 170 | 174 | 170 | 173 | 50,000 | 1,730 |
| 2008-08-05 | 170 | 172 | 169 | 169 | 57,000 | 1,690 |
| 2008-08-04 | 174 | 174 | 170 | 171 | 94,000 | 1,710 |
| 2008-08-01 | 175 | 176 | 174 | 175 | 63,000 | 1,750 |
| 2008-07-31 | 176 | 177 | 175 | 176 | 76,000 | 1,760 |
| 2008-07-30 | 174 | 177 | 173 | 177 | 73,000 | 1,770 |
| 2008-07-29 | 172 | 173 | 171 | 172 | 28,000 | 1,720 |
| 2008-07-28 | 174 | 176 | 173 | 174 | 24,000 | 1,740 |
| 2008-07-25 | 177 | 177 | 174 | 175 | 54,000 | 1,750 |
| 2008-07-24 | 174 | 177 | 174 | 177 | 77,000 | 1,770 |
| 2008-07-23 | 171 | 175 | 171 | 172 | 68,000 | 1,720 |
| 2008-07-22 | 170 | 171 | 169 | 170 | 63,000 | 1,700 |
| 2008-07-18 | 170 | 170 | 167 | 168 | 59,000 | 1,680 |
| 2008-07-17 | 169 | 170 | 167 | 167 | 79,000 | 1,670 |
| 2008-07-16 | 170 | 170 | 169 | 169 | 47,000 | 1,690 |
| 2008-07-15 | 170 | 172 | 169 | 170 | 113,000 | 1,700 |
| 2008-07-14 | 170 | 173 | 169 | 170 | 130,000 | 1,700 |
| 2008-07-11 | 168 | 171 | 168 | 171 | 57,000 | 1,710 |
| 2008-07-10 | 167 | 170 | 167 | 168 | 64,000 | 1,680 |
| 2008-07-09 | 169 | 169 | 167 | 168 | 27,000 | 1,680 |
| 2008-07-08 | 171 | 171 | 166 | 166 | 94,000 | 1,660 |
| 2008-07-07 | 172 | 173 | 170 | 171 | 85,000 | 1,710 |
| 2008-07-04 | 169 | 170 | 166 | 167 | 146,000 | 1,670 |
| 2008-07-03 | 168 | 171 | 168 | 168 | 118,000 | 1,680 |
| 2008-07-02 | 173 | 174 | 169 | 170 | 125,000 | 1,700 |
| 2008-07-01 | 171 | 175 | 171 | 174 | 44,000 | 1,740 |
| 2008-06-30 | 176 | 176 | 170 | 171 | 144,000 | 1,710 |
| 2008-06-27 | 175 | 176 | 173 | 174 | 144,000 | 1,740 |
| 2008-06-26 | 178 | 180 | 176 | 178 | 107,000 | 1,780 |
| 2008-06-25 | 177 | 178 | 176 | 177 | 92,000 | 1,770 |
| 2008-06-24 | 176 | 179 | 176 | 177 | 68,000 | 1,770 |
| 2008-06-23 | 176 | 178 | 176 | 178 | 82,000 | 1,780 |
| 2008-06-20 | 182 | 182 | 179 | 179 | 65,000 | 1,790 |
| 2008-06-19 | 183 | 185 | 180 | 180 | 191,000 | 1,800 |
| 2008-06-18 | 182 | 185 | 181 | 182 | 192,000 | 1,820 |
| 2008-06-17 | 180 | 183 | 180 | 181 | 127,000 | 1,810 |
| 2008-06-16 | 185 | 185 | 177 | 183 | 262,000 | 1,830 |
| 2008-06-13 | 187 | 188 | 181 | 185 | 414,000 | 1,850 |
| 2008-06-12 | 184 | 191 | 183 | 185 | 527,000 | 1,850 |
| 2008-06-11 | 187 | 188 | 182 | 184 | 292,000 | 1,840 |
| 2008-06-10 | 190 | 191 | 184 | 185 | 308,000 | 1,850 |
| 2008-06-09 | 183 | 188 | 181 | 181 | 428,000 | 1,810 |
| 2008-06-06 | 195 | 196 | 187 | 187 | 494,000 | 1,870 |
| 2008-06-05 | 185 | 209 | 185 | 193 | 1,883,000 | 1,930 |
| 2008-06-04 | 182 | 185 | 181 | 183 | 111,000 | 1,830 |
| 2008-06-03 | 182 | 186 | 182 | 183 | 170,000 | 1,830 |
| 2008-06-02 | 187 | 187 | 184 | 185 | 191,000 | 1,850 |
| 2008-05-30 | 183 | 186 | 182 | 185 | 253,000 | 1,850 |
| 2008-05-29 | 176 | 183 | 176 | 183 | 207,000 | 1,830 |
| 2008-05-28 | 181 | 182 | 176 | 176 | 123,000 | 1,760 |
| 2008-05-27 | 180 | 180 | 177 | 179 | 82,000 | 1,790 |
| 2008-05-26 | 180 | 181 | 178 | 180 | 95,000 | 1,800 |
| 2008-05-23 | 183 | 184 | 181 | 181 | 118,000 | 1,810 |
| 2008-05-22 | 180 | 181 | 178 | 181 | 96,000 | 1,810 |
| 2008-05-21 | 182 | 184 | 181 | 182 | 129,000 | 1,820 |
| 2008-05-20 | 188 | 188 | 185 | 185 | 105,000 | 1,850 |
| 2008-05-19 | 182 | 190 | 182 | 188 | 324,000 | 1,880 |
| 2008-05-16 | 184 | 184 | 180 | 181 | 148,000 | 1,810 |
| 2008-05-15 | 187 | 189 | 184 | 184 | 199,000 | 1,840 |
| 2008-05-14 | 178 | 187 | 177 | 184 | 289,000 | 1,840 |
| 2008-05-13 | 178 | 178 | 177 | 178 | 30,000 | 1,780 |
| 2008-05-12 | 177 | 180 | 176 | 178 | 48,000 | 1,780 |
| 2008-05-09 | 181 | 181 | 174 | 174 | 140,000 | 1,740 |
| 2008-05-08 | 183 | 183 | 178 | 180 | 275,000 | 1,800 |
| 2008-05-07 | 174 | 182 | 173 | 182 | 224,000 | 1,820 |
| 2008-05-02 | 173 | 174 | 172 | 174 | 59,000 | 1,740 |
| 2008-05-01 | 172 | 173 | 171 | 171 | 48,000 | 1,710 |
| 2008-04-30 | 176 | 176 | 174 | 174 | 58,000 | 1,740 |
| 2008-04-28 | 172 | 177 | 172 | 174 | 203,000 | 1,740 |
| 2008-04-25 | 168 | 175 | 168 | 173 | 190,000 | 1,730 |
| 2008-04-24 | 170 | 170 | 167 | 169 | 61,000 | 1,690 |
| 2008-04-23 | 171 | 172 | 170 | 171 | 72,000 | 1,710 |
| 2008-04-22 | 172 | 173 | 171 | 173 | 32,000 | 1,730 |
| 2008-04-21 | 174 | 174 | 171 | 172 | 80,000 | 1,720 |
| 2008-04-18 | 173 | 173 | 171 | 173 | 83,000 | 1,730 |
| 2008-04-17 | 171 | 173 | 171 | 173 | 110,000 | 1,730 |
| 2008-04-16 | 170 | 171 | 170 | 170 | 80,000 | 1,700 |
| 2008-04-15 | 176 | 176 | 170 | 172 | 216,000 | 1,720 |
| 2008-04-14 | 168 | 177 | 167 | 174 | 513,000 | 1,740 |
| 2008-04-11 | 163 | 174 | 163 | 171 | 522,000 | 1,710 |
| 2008-04-10 | 165 | 165 | 163 | 163 | 27,000 | 1,630 |
| 2008-04-09 | 167 | 167 | 165 | 165 | 39,000 | 1,650 |
| 2008-04-08 | 169 | 169 | 166 | 166 | 50,000 | 1,660 |
| 2008-04-07 | 168 | 169 | 166 | 169 | 41,000 | 1,690 |
| 2008-04-04 | 168 | 169 | 168 | 169 | 33,000 | 1,690 |
| 2008-04-03 | 167 | 168 | 164 | 168 | 70,000 | 1,680 |
| 2008-04-02 | 166 | 169 | 165 | 165 | 48,000 | 1,650 |
| 2008-04-01 | 165 | 167 | 164 | 165 | 61,000 | 1,650 |
| 2008-03-31 | 168 | 168 | 163 | 164 | 73,000 | 1,640 |
| 2008-03-28 | 166 | 168 | 164 | 168 | 61,000 | 1,680 |
| 2008-03-27 | 164 | 169 | 163 | 168 | 113,000 | 1,680 |
| 2008-03-26 | 164 | 166 | 162 | 166 | 239,000 | 1,660 |
| 2008-03-25 | 167 | 173 | 167 | 169 | 706,000 | 1,690 |
| 2008-03-24 | 166 | 168 | 166 | 167 | 96,000 | 1,670 |
| 2008-03-21 | 165 | 166 | 164 | 165 | 84,000 | 1,650 |
| 2008-03-19 | 162 | 162 | 160 | 162 | 57,000 | 1,620 |
| 2008-03-18 | 158 | 161 | 158 | 159 | 50,000 | 1,590 |
| 2008-03-17 | 157 | 158 | 156 | 158 | 97,000 | 1,580 |
| 2008-03-14 | 156 | 158 | 155 | 156 | 168,000 | 1,560 |
| 2008-03-13 | 157 | 157 | 155 | 155 | 46,000 | 1,550 |
| 2008-03-12 | 159 | 160 | 158 | 158 | 51,000 | 1,580 |
| 2008-03-11 | 155 | 155 | 153 | 154 | 74,000 | 1,540 |
| 2008-03-10 | 158 | 158 | 155 | 155 | 67,000 | 1,550 |
| 2008-03-07 | 156 | 158 | 156 | 158 | 39,000 | 1,580 |
| 2008-03-06 | 157 | 158 | 156 | 158 | 27,000 | 1,580 |
| 2008-03-05 | 158 | 158 | 156 | 156 | 42,000 | 1,560 |
| 2008-03-04 | 157 | 158 | 156 | 157 | 50,000 | 1,570 |
| 2008-03-03 | 159 | 159 | 156 | 157 | 92,000 | 1,570 |
| 2008-02-29 | 162 | 163 | 161 | 161 | 62,000 | 1,610 |
| 2008-02-28 | 163 | 164 | 162 | 164 | 20,000 | 1,640 |
| 2008-02-27 | 163 | 165 | 161 | 162 | 118,000 | 1,620 |
| 2008-02-26 | 165 | 166 | 162 | 162 | 67,000 | 1,620 |
| 2008-02-25 | 163 | 165 | 162 | 164 | 86,000 | 1,640 |
| 2008-02-22 | 162 | 163 | 162 | 163 | 72,000 | 1,630 |
| 2008-02-21 | 164 | 166 | 164 | 166 | 53,000 | 1,660 |
| 2008-02-20 | 166 | 169 | 164 | 164 | 143,000 | 1,640 |
| 2008-02-19 | 166 | 167 | 164 | 165 | 66,000 | 1,650 |
| 2008-02-18 | 165 | 167 | 163 | 165 | 74,000 | 1,650 |
| 2008-02-15 | 164 | 169 | 163 | 164 | 176,000 | 1,640 |
| 2008-02-14 | 161 | 163 | 159 | 163 | 54,000 | 1,630 |
| 2008-02-13 | 160 | 161 | 159 | 159 | 45,000 | 1,590 |
| 2008-02-12 | 158 | 160 | 157 | 160 | 58,000 | 1,600 |
| 2008-02-08 | 158 | 162 | 158 | 161 | 44,000 | 1,610 |
| 2008-02-07 | 159 | 160 | 156 | 160 | 46,000 | 1,600 |
| 2008-02-06 | 160 | 161 | 159 | 160 | 90,000 | 1,600 |
| 2008-02-05 | 159 | 162 | 159 | 162 | 39,000 | 1,620 |
| 2008-02-04 | 162 | 163 | 159 | 160 | 103,000 | 1,600 |
| 2008-02-01 | 162 | 162 | 160 | 160 | 114,000 | 1,600 |
| 2008-01-31 | 158 | 161 | 158 | 161 | 90,000 | 1,610 |
| 2008-01-30 | 157 | 159 | 156 | 157 | 66,000 | 1,570 |
| 2008-01-29 | 155 | 157 | 153 | 155 | 55,000 | 1,550 |
| 2008-01-28 | 153 | 155 | 151 | 151 | 73,000 | 1,510 |
| 2008-01-25 | 149 | 153 | 149 | 153 | 81,000 | 1,530 |
| 2008-01-24 | 146 | 149 | 146 | 147 | 56,000 | 1,470 |
| 2008-01-23 | 146 | 148 | 139 | 143 | 218,000 | 1,430 |
| 2008-01-22 | 150 | 153 | 138 | 140 | 267,000 | 1,400 |
| 2008-01-21 | 155 | 157 | 154 | 155 | 81,000 | 1,550 |
| 2008-01-18 | 154 | 158 | 153 | 157 | 61,000 | 1,570 |
| 2008-01-17 | 153 | 158 | 153 | 156 | 123,000 | 1,560 |
| 2008-01-16 | 159 | 159 | 154 | 154 | 245,000 | 1,540 |
| 2008-01-15 | 167 | 168 | 163 | 163 | 97,000 | 1,630 |
| 2008-01-11 | 165 | 168 | 164 | 167 | 76,000 | 1,670 |
| 2008-01-10 | 166 | 168 | 165 | 165 | 78,000 | 1,650 |
| 2008-01-09 | 163 | 168 | 163 | 166 | 92,000 | 1,660 |
| 2008-01-08 | 165 | 167 | 164 | 164 | 106,000 | 1,640 |
| 2008-01-07 | 164 | 167 | 164 | 165 | 84,000 | 1,650 |
| 2008-01-04 | 176 | 176 | 165 | 166 | 174,000 | 1,660 |
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
