9675 常磐興産(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 146 | 147 | 146 | 146 | 40,000 | 1,460 |
| 2009-12-29 | 146 | 147 | 145 | 147 | 62,000 | 1,470 |
| 2009-12-28 | 146 | 147 | 146 | 146 | 22,000 | 1,460 |
| 2009-12-25 | 146 | 147 | 146 | 146 | 15,000 | 1,460 |
| 2009-12-24 | 147 | 148 | 146 | 146 | 22,000 | 1,460 |
| 2009-12-22 | 149 | 149 | 147 | 147 | 23,000 | 1,470 |
| 2009-12-21 | 151 | 151 | 148 | 148 | 41,000 | 1,480 |
| 2009-12-18 | 148 | 148 | 147 | 148 | 26,000 | 1,480 |
| 2009-12-17 | 146 | 150 | 146 | 148 | 43,000 | 1,480 |
| 2009-12-16 | 149 | 149 | 148 | 149 | 27,000 | 1,490 |
| 2009-12-15 | 149 | 149 | 147 | 148 | 51,000 | 1,480 |
| 2009-12-14 | 150 | 150 | 149 | 150 | 45,000 | 1,500 |
| 2009-12-11 | 150 | 150 | 149 | 150 | 74,000 | 1,500 |
| 2009-12-10 | 149 | 152 | 149 | 150 | 120,000 | 1,500 |
| 2009-12-09 | 148 | 149 | 147 | 149 | 49,000 | 1,490 |
| 2009-12-08 | 148 | 149 | 146 | 147 | 48,000 | 1,470 |
| 2009-12-07 | 148 | 148 | 146 | 147 | 41,000 | 1,470 |
| 2009-12-04 | 148 | 148 | 146 | 146 | 25,000 | 1,460 |
| 2009-12-03 | 147 | 149 | 145 | 149 | 54,000 | 1,490 |
| 2009-12-02 | 145 | 148 | 145 | 148 | 58,000 | 1,480 |
| 2009-12-01 | 144 | 145 | 140 | 145 | 119,000 | 1,450 |
| 2009-11-30 | 143 | 143 | 142 | 143 | 61,000 | 1,430 |
| 2009-11-27 | 138 | 139 | 137 | 139 | 59,000 | 1,390 |
| 2009-11-26 | 136 | 138 | 136 | 138 | 28,000 | 1,380 |
| 2009-11-25 | 136 | 137 | 134 | 137 | 53,000 | 1,370 |
| 2009-11-24 | 138 | 139 | 136 | 136 | 35,000 | 1,360 |
| 2009-11-20 | 141 | 141 | 138 | 138 | 59,000 | 1,380 |
| 2009-11-19 | 141 | 142 | 139 | 141 | 71,000 | 1,410 |
| 2009-11-18 | 145 | 145 | 142 | 142 | 60,000 | 1,420 |
| 2009-11-17 | 147 | 147 | 144 | 145 | 65,000 | 1,450 |
| 2009-11-16 | 149 | 149 | 146 | 146 | 49,000 | 1,460 |
| 2009-11-13 | 147 | 148 | 147 | 148 | 47,000 | 1,480 |
| 2009-11-12 | 148 | 149 | 147 | 147 | 48,000 | 1,470 |
| 2009-11-11 | 149 | 149 | 147 | 147 | 16,000 | 1,470 |
| 2009-11-10 | 147 | 148 | 146 | 148 | 48,000 | 1,480 |
| 2009-11-09 | 147 | 147 | 146 | 146 | 29,000 | 1,460 |
| 2009-11-06 | 148 | 148 | 146 | 146 | 36,000 | 1,460 |
| 2009-11-05 | 147 | 149 | 146 | 149 | 45,000 | 1,490 |
| 2009-11-04 | 147 | 147 | 146 | 147 | 24,000 | 1,470 |
| 2009-11-02 | 147 | 148 | 147 | 148 | 49,000 | 1,480 |
| 2009-10-30 | 150 | 150 | 149 | 149 | 61,000 | 1,490 |
| 2009-10-29 | 148 | 150 | 148 | 148 | 74,000 | 1,480 |
| 2009-10-28 | 148 | 151 | 148 | 150 | 54,000 | 1,500 |
| 2009-10-27 | 150 | 150 | 147 | 147 | 114,000 | 1,470 |
| 2009-10-26 | 150 | 151 | 150 | 151 | 44,000 | 1,510 |
| 2009-10-23 | 149 | 151 | 149 | 149 | 41,000 | 1,490 |
| 2009-10-22 | 151 | 152 | 149 | 150 | 46,000 | 1,500 |
| 2009-10-21 | 151 | 151 | 150 | 151 | 71,000 | 1,510 |
| 2009-10-20 | 151 | 152 | 151 | 151 | 33,000 | 1,510 |
| 2009-10-19 | 151 | 151 | 150 | 151 | 29,000 | 1,510 |
| 2009-10-16 | 151 | 152 | 150 | 150 | 60,000 | 1,500 |
| 2009-10-15 | 152 | 153 | 152 | 152 | 58,000 | 1,520 |
| 2009-10-14 | 153 | 153 | 151 | 152 | 108,000 | 1,520 |
| 2009-10-13 | 153 | 154 | 153 | 154 | 57,000 | 1,540 |
| 2009-10-09 | 153 | 154 | 152 | 154 | 37,000 | 1,540 |
| 2009-10-08 | 154 | 154 | 153 | 154 | 31,000 | 1,540 |
| 2009-10-07 | 153 | 155 | 153 | 155 | 67,000 | 1,550 |
| 2009-10-06 | 151 | 154 | 150 | 154 | 61,000 | 1,540 |
| 2009-10-05 | 152 | 152 | 150 | 150 | 27,000 | 1,500 |
| 2009-10-02 | 151 | 152 | 150 | 152 | 40,000 | 1,520 |
| 2009-10-01 | 153 | 154 | 152 | 153 | 54,000 | 1,530 |
| 2009-09-30 | 154 | 155 | 152 | 155 | 75,000 | 1,550 |
| 2009-09-29 | 153 | 154 | 152 | 154 | 71,000 | 1,540 |
| 2009-09-28 | 153 | 153 | 150 | 153 | 109,000 | 1,530 |
| 2009-09-25 | 154 | 154 | 152 | 152 | 277,000 | 1,520 |
| 2009-09-24 | 157 | 159 | 155 | 157 | 898,000 | 1,570 |
| 2009-09-18 | 154 | 156 | 153 | 156 | 123,000 | 1,560 |
| 2009-09-17 | 154 | 154 | 153 | 154 | 49,000 | 1,540 |
| 2009-09-16 | 155 | 155 | 153 | 153 | 57,000 | 1,530 |
| 2009-09-15 | 154 | 155 | 153 | 155 | 60,000 | 1,550 |
| 2009-09-14 | 153 | 154 | 153 | 154 | 52,000 | 1,540 |
| 2009-09-11 | 155 | 155 | 153 | 154 | 165,000 | 1,540 |
| 2009-09-10 | 152 | 155 | 152 | 155 | 76,000 | 1,550 |
| 2009-09-09 | 152 | 153 | 152 | 152 | 26,000 | 1,520 |
| 2009-09-08 | 152 | 152 | 152 | 152 | 18,000 | 1,520 |
| 2009-09-07 | 152 | 153 | 151 | 152 | 37,000 | 1,520 |
| 2009-09-04 | 154 | 154 | 150 | 151 | 253,000 | 1,510 |
| 2009-09-03 | 154 | 155 | 154 | 154 | 44,000 | 1,540 |
| 2009-09-02 | 155 | 155 | 154 | 154 | 65,000 | 1,540 |
| 2009-09-01 | 156 | 159 | 154 | 156 | 232,000 | 1,560 |
| 2009-08-31 | 154 | 156 | 152 | 153 | 148,000 | 1,530 |
| 2009-08-28 | 154 | 155 | 154 | 154 | 134,000 | 1,540 |
| 2009-08-27 | 153 | 154 | 152 | 153 | 82,000 | 1,530 |
| 2009-08-26 | 152 | 154 | 151 | 154 | 117,000 | 1,540 |
| 2009-08-25 | 152 | 152 | 151 | 151 | 27,000 | 1,510 |
| 2009-08-24 | 152 | 153 | 152 | 153 | 39,000 | 1,530 |
| 2009-08-21 | 152 | 152 | 151 | 152 | 32,000 | 1,520 |
| 2009-08-20 | 150 | 152 | 150 | 151 | 73,000 | 1,510 |
| 2009-08-19 | 152 | 152 | 150 | 150 | 43,000 | 1,500 |
| 2009-08-18 | 151 | 151 | 150 | 151 | 131,000 | 1,510 |
| 2009-08-17 | 153 | 153 | 150 | 151 | 103,000 | 1,510 |
| 2009-08-14 | 153 | 154 | 153 | 153 | 91,000 | 1,530 |
| 2009-08-13 | 153 | 154 | 152 | 152 | 29,000 | 1,520 |
| 2009-08-12 | 153 | 154 | 151 | 152 | 50,000 | 1,520 |
| 2009-08-11 | 152 | 153 | 152 | 153 | 22,000 | 1,530 |
| 2009-08-10 | 154 | 154 | 151 | 153 | 82,000 | 1,530 |
| 2009-08-07 | 153 | 155 | 152 | 154 | 84,000 | 1,540 |
| 2009-08-06 | 154 | 154 | 152 | 153 | 33,000 | 1,530 |
| 2009-08-05 | 153 | 155 | 153 | 153 | 49,000 | 1,530 |
| 2009-08-04 | 155 | 155 | 153 | 154 | 14,000 | 1,540 |
| 2009-08-03 | 154 | 154 | 153 | 154 | 31,000 | 1,540 |
| 2009-07-31 | 153 | 154 | 153 | 153 | 36,000 | 1,530 |
| 2009-07-30 | 153 | 154 | 151 | 154 | 100,000 | 1,540 |
| 2009-07-29 | 152 | 154 | 152 | 153 | 44,000 | 1,530 |
| 2009-07-28 | 153 | 153 | 151 | 152 | 82,000 | 1,520 |
| 2009-07-27 | 154 | 155 | 153 | 154 | 99,000 | 1,540 |
| 2009-07-24 | 154 | 155 | 153 | 154 | 66,000 | 1,540 |
| 2009-07-23 | 153 | 155 | 152 | 152 | 72,000 | 1,520 |
| 2009-07-22 | 151 | 155 | 151 | 154 | 106,000 | 1,540 |
| 2009-07-21 | 150 | 156 | 150 | 154 | 253,000 | 1,540 |
| 2009-07-17 | 148 | 148 | 146 | 148 | 96,000 | 1,480 |
| 2009-07-16 | 149 | 149 | 147 | 147 | 88,000 | 1,470 |
| 2009-07-15 | 149 | 149 | 147 | 147 | 69,000 | 1,470 |
| 2009-07-14 | 149 | 150 | 148 | 150 | 76,000 | 1,500 |
| 2009-07-13 | 149 | 150 | 147 | 147 | 129,000 | 1,470 |
| 2009-07-10 | 150 | 150 | 149 | 150 | 48,000 | 1,500 |
| 2009-07-09 | 149 | 150 | 149 | 149 | 92,000 | 1,490 |
| 2009-07-08 | 150 | 150 | 149 | 149 | 59,000 | 1,490 |
| 2009-07-07 | 152 | 152 | 149 | 150 | 89,000 | 1,500 |
| 2009-07-06 | 149 | 150 | 149 | 150 | 41,000 | 1,500 |
| 2009-07-03 | 149 | 150 | 149 | 150 | 51,000 | 1,500 |
| 2009-07-02 | 150 | 151 | 149 | 149 | 74,000 | 1,490 |
| 2009-07-01 | 151 | 152 | 150 | 150 | 54,000 | 1,500 |
| 2009-06-30 | 153 | 153 | 151 | 151 | 86,000 | 1,510 |
| 2009-06-29 | 151 | 153 | 151 | 153 | 100,000 | 1,530 |
| 2009-06-26 | 152 | 152 | 150 | 152 | 71,000 | 1,520 |
| 2009-06-25 | 150 | 152 | 150 | 151 | 71,000 | 1,510 |
| 2009-06-24 | 150 | 151 | 150 | 150 | 57,000 | 1,500 |
| 2009-06-23 | 151 | 151 | 150 | 150 | 56,000 | 1,500 |
| 2009-06-22 | 150 | 153 | 150 | 151 | 99,000 | 1,510 |
| 2009-06-19 | 150 | 152 | 150 | 150 | 59,000 | 1,500 |
| 2009-06-18 | 150 | 150 | 148 | 149 | 81,000 | 1,490 |
| 2009-06-17 | 150 | 151 | 149 | 150 | 56,000 | 1,500 |
| 2009-06-16 | 155 | 155 | 151 | 151 | 101,000 | 1,510 |
| 2009-06-15 | 156 | 157 | 154 | 156 | 115,000 | 1,560 |
| 2009-06-12 | 155 | 156 | 154 | 156 | 137,000 | 1,560 |
| 2009-06-11 | 155 | 155 | 154 | 155 | 38,000 | 1,550 |
| 2009-06-10 | 153 | 155 | 151 | 155 | 81,000 | 1,550 |
| 2009-06-09 | 154 | 154 | 152 | 153 | 33,000 | 1,530 |
| 2009-06-08 | 156 | 156 | 153 | 153 | 175,000 | 1,530 |
| 2009-06-05 | 151 | 154 | 150 | 154 | 118,000 | 1,540 |
| 2009-06-04 | 151 | 151 | 149 | 151 | 79,000 | 1,510 |
| 2009-06-03 | 150 | 152 | 150 | 150 | 32,000 | 1,500 |
| 2009-06-02 | 152 | 152 | 149 | 150 | 66,000 | 1,500 |
| 2009-06-01 | 151 | 151 | 149 | 150 | 48,000 | 1,500 |
| 2009-05-29 | 152 | 152 | 150 | 150 | 54,000 | 1,500 |
| 2009-05-28 | 152 | 153 | 151 | 152 | 40,000 | 1,520 |
| 2009-05-27 | 151 | 154 | 151 | 151 | 157,000 | 1,510 |
| 2009-05-26 | 149 | 151 | 148 | 151 | 58,000 | 1,510 |
| 2009-05-25 | 147 | 149 | 147 | 148 | 43,000 | 1,480 |
| 2009-05-22 | 147 | 148 | 147 | 147 | 35,000 | 1,470 |
| 2009-05-21 | 148 | 148 | 147 | 148 | 41,000 | 1,480 |
| 2009-05-20 | 150 | 151 | 148 | 149 | 78,000 | 1,490 |
| 2009-05-19 | 150 | 150 | 149 | 150 | 30,000 | 1,500 |
| 2009-05-18 | 149 | 150 | 147 | 149 | 64,000 | 1,490 |
| 2009-05-15 | 150 | 152 | 150 | 151 | 55,000 | 1,510 |
| 2009-05-14 | 150 | 151 | 150 | 150 | 34,000 | 1,500 |
| 2009-05-13 | 152 | 152 | 150 | 150 | 46,000 | 1,500 |
| 2009-05-12 | 152 | 152 | 151 | 151 | 45,000 | 1,510 |
| 2009-05-11 | 154 | 154 | 151 | 153 | 70,000 | 1,530 |
| 2009-05-08 | 155 | 155 | 153 | 155 | 48,000 | 1,550 |
| 2009-05-07 | 154 | 155 | 153 | 154 | 37,000 | 1,540 |
| 2009-05-01 | 152 | 155 | 151 | 151 | 104,000 | 1,510 |
| 2009-04-30 | 150 | 152 | 150 | 150 | 63,000 | 1,500 |
| 2009-04-28 | 152 | 153 | 150 | 150 | 60,000 | 1,500 |
| 2009-04-27 | 153 | 154 | 151 | 151 | 25,000 | 1,510 |
| 2009-04-24 | 153 | 153 | 152 | 152 | 21,000 | 1,520 |
| 2009-04-23 | 154 | 154 | 150 | 153 | 67,000 | 1,530 |
| 2009-04-22 | 156 | 156 | 154 | 155 | 88,000 | 1,550 |
| 2009-04-21 | 160 | 160 | 157 | 158 | 33,000 | 1,580 |
| 2009-04-20 | 161 | 163 | 161 | 161 | 25,000 | 1,610 |
| 2009-04-17 | 160 | 165 | 159 | 162 | 85,000 | 1,620 |
| 2009-04-16 | 161 | 161 | 159 | 161 | 45,000 | 1,610 |
| 2009-04-15 | 160 | 163 | 157 | 161 | 79,000 | 1,610 |
| 2009-04-14 | 155 | 160 | 155 | 160 | 105,000 | 1,600 |
| 2009-04-13 | 155 | 157 | 154 | 156 | 84,000 | 1,560 |
| 2009-04-10 | 157 | 157 | 155 | 155 | 41,000 | 1,550 |
| 2009-04-09 | 156 | 157 | 155 | 157 | 53,000 | 1,570 |
| 2009-04-08 | 157 | 157 | 155 | 155 | 27,000 | 1,550 |
| 2009-04-07 | 156 | 158 | 155 | 157 | 36,000 | 1,570 |
| 2009-04-06 | 156 | 156 | 154 | 156 | 33,000 | 1,560 |
| 2009-04-03 | 158 | 158 | 154 | 155 | 52,000 | 1,550 |
| 2009-04-02 | 157 | 157 | 153 | 157 | 63,000 | 1,570 |
| 2009-04-01 | 154 | 157 | 153 | 156 | 67,000 | 1,560 |
| 2009-03-31 | 159 | 160 | 153 | 153 | 126,000 | 1,530 |
| 2009-03-30 | 163 | 166 | 161 | 162 | 141,000 | 1,620 |
| 2009-03-27 | 167 | 168 | 161 | 161 | 142,000 | 1,610 |
| 2009-03-26 | 160 | 168 | 157 | 167 | 338,000 | 1,670 |
| 2009-03-25 | 158 | 161 | 157 | 161 | 556,000 | 1,610 |
| 2009-03-24 | 158 | 159 | 156 | 158 | 154,000 | 1,580 |
| 2009-03-23 | 154 | 155 | 153 | 155 | 69,000 | 1,550 |
| 2009-03-19 | 153 | 155 | 151 | 151 | 92,000 | 1,510 |
| 2009-03-18 | 153 | 155 | 153 | 153 | 75,000 | 1,530 |
| 2009-03-17 | 156 | 156 | 154 | 155 | 90,000 | 1,550 |
| 2009-03-16 | 153 | 155 | 152 | 153 | 117,000 | 1,530 |
| 2009-03-13 | 149 | 152 | 149 | 152 | 138,000 | 1,520 |
| 2009-03-12 | 151 | 151 | 150 | 151 | 28,000 | 1,510 |
| 2009-03-11 | 151 | 152 | 150 | 150 | 25,000 | 1,500 |
| 2009-03-10 | 150 | 151 | 149 | 151 | 33,000 | 1,510 |
| 2009-03-09 | 149 | 151 | 149 | 150 | 21,000 | 1,500 |
| 2009-03-06 | 150 | 151 | 149 | 149 | 67,000 | 1,490 |
| 2009-03-05 | 150 | 152 | 149 | 152 | 79,000 | 1,520 |
| 2009-03-04 | 147 | 149 | 146 | 149 | 27,000 | 1,490 |
| 2009-03-03 | 145 | 146 | 145 | 146 | 15,000 | 1,460 |
| 2009-03-02 | 144 | 145 | 144 | 145 | 26,000 | 1,450 |
| 2009-02-27 | 147 | 147 | 145 | 147 | 53,000 | 1,470 |
| 2009-02-26 | 144 | 146 | 144 | 146 | 36,000 | 1,460 |
| 2009-02-25 | 147 | 147 | 145 | 146 | 18,000 | 1,460 |
| 2009-02-24 | 145 | 146 | 144 | 145 | 23,000 | 1,450 |
| 2009-02-23 | 144 | 146 | 144 | 146 | 30,000 | 1,460 |
| 2009-02-20 | 146 | 147 | 145 | 145 | 46,000 | 1,450 |
| 2009-02-19 | 145 | 147 | 145 | 147 | 23,000 | 1,470 |
| 2009-02-18 | 145 | 147 | 145 | 145 | 38,000 | 1,450 |
| 2009-02-17 | 149 | 149 | 147 | 148 | 14,000 | 1,480 |
| 2009-02-16 | 148 | 150 | 147 | 150 | 83,000 | 1,500 |
| 2009-02-13 | 144 | 144 | 142 | 144 | 51,000 | 1,440 |
| 2009-02-12 | 145 | 145 | 142 | 143 | 46,000 | 1,430 |
| 2009-02-10 | 146 | 147 | 146 | 146 | 18,000 | 1,460 |
| 2009-02-09 | 147 | 147 | 147 | 147 | 9,000 | 1,470 |
| 2009-02-06 | 147 | 149 | 147 | 148 | 17,000 | 1,480 |
| 2009-02-05 | 149 | 149 | 148 | 148 | 47,000 | 1,480 |
| 2009-02-04 | 147 | 148 | 147 | 148 | 24,000 | 1,480 |
| 2009-02-03 | 146 | 147 | 146 | 146 | 27,000 | 1,460 |
| 2009-02-02 | 148 | 149 | 146 | 146 | 42,000 | 1,460 |
| 2009-01-30 | 150 | 150 | 148 | 149 | 41,000 | 1,490 |
| 2009-01-29 | 150 | 150 | 148 | 150 | 42,000 | 1,500 |
| 2009-01-28 | 149 | 150 | 146 | 149 | 31,000 | 1,490 |
| 2009-01-27 | 147 | 150 | 147 | 150 | 47,000 | 1,500 |
| 2009-01-26 | 146 | 147 | 146 | 147 | 29,000 | 1,470 |
| 2009-01-23 | 146 | 147 | 145 | 145 | 70,000 | 1,450 |
| 2009-01-22 | 148 | 148 | 146 | 147 | 26,000 | 1,470 |
| 2009-01-21 | 145 | 149 | 145 | 147 | 27,000 | 1,470 |
| 2009-01-20 | 149 | 150 | 148 | 148 | 27,000 | 1,480 |
| 2009-01-19 | 150 | 150 | 149 | 149 | 19,000 | 1,490 |
| 2009-01-16 | 146 | 150 | 146 | 150 | 63,000 | 1,500 |
| 2009-01-15 | 146 | 147 | 144 | 147 | 70,000 | 1,470 |
| 2009-01-14 | 147 | 147 | 144 | 147 | 37,000 | 1,470 |
| 2009-01-13 | 146 | 146 | 142 | 143 | 46,000 | 1,430 |
| 2009-01-09 | 148 | 148 | 147 | 147 | 14,000 | 1,470 |
| 2009-01-08 | 149 | 149 | 147 | 148 | 23,000 | 1,480 |
| 2009-01-07 | 147 | 150 | 147 | 150 | 39,000 | 1,500 |
| 2009-01-06 | 150 | 150 | 148 | 150 | 10,000 | 1,500 |
| 2009-01-05 | 152 | 152 | 148 | 148 | 24,000 | 1,480 |
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
