9675 常磐興産(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	120	121	118	118	132,000	1,180
2010-12-29	119	121	119	121	57,000	1,210
2010-12-28	121	121	120	120	37,000	1,200
2010-12-27	121	121	120	120	109,000	1,200
2010-12-24	121	122	121	121	46,000	1,210
2010-12-22	122	123	121	122	65,000	1,220
2010-12-21	121	123	121	123	54,000	1,230
2010-12-20	122	123	121	122	80,000	1,220
2010-12-17	123	123	122	122	97,000	1,220
2010-12-16	125	125	122	122	111,000	1,220
2010-12-15	126	126	124	125	143,000	1,250
2010-12-14	123	124	123	124	92,000	1,240
2010-12-13	123	124	122	124	78,000	1,240
2010-12-10	125	125	123	123	241,000	1,230
2010-12-09	126	127	125	127	287,000	1,270
2010-12-08	119	127	118	127	600,000	1,270
2010-12-07	118	119	117	119	51,000	1,190
2010-12-06	118	118	117	117	35,000	1,170
2010-12-03	118	118	117	117	50,000	1,170
2010-12-02	118	119	118	118	53,000	1,180
2010-12-01	117	118	117	117	26,000	1,170
2010-11-30	119	119	118	118	63,000	1,180
2010-11-29	117	119	117	119	67,000	1,190
2010-11-26	117	117	116	116	47,000	1,160
2010-11-25	117	117	116	116	35,000	1,160
2010-11-24	116	117	116	116	39,000	1,160
2010-11-22	119	119	117	117	89,000	1,170
2010-11-19	122	122	116	118	199,000	1,180
2010-11-18	115	122	115	121	166,000	1,210
2010-11-17	115	116	115	116	18,000	1,160
2010-11-16	116	117	115	115	25,000	1,150
2010-11-15	117	117	116	116	43,000	1,160
2010-11-12	116	117	115	116	44,000	1,160
2010-11-11	115	117	115	117	45,000	1,170
2010-11-10	113	116	113	115	61,000	1,150
2010-11-09	112	114	112	113	37,000	1,130
2010-11-08	114	114	112	112	51,000	1,120
2010-11-05	110	114	109	114	80,000	1,140
2010-11-04	108	110	108	109	42,000	1,090
2010-11-02	108	109	108	108	21,000	1,080
2010-11-01	110	110	108	109	42,000	1,090
2010-10-29	110	110	109	110	101,000	1,100
2010-10-28	112	112	111	111	75,000	1,110
2010-10-27	113	113	112	113	124,000	1,130
2010-10-26	116	116	115	115	57,000	1,150
2010-10-25	116	116	115	116	48,000	1,160
2010-10-22	116	116	115	116	28,000	1,160
2010-10-21	118	118	115	116	51,000	1,160
2010-10-20	118	118	117	117	39,000	1,170
2010-10-19	119	120	118	118	40,000	1,180
2010-10-18	120	120	118	119	51,000	1,190
2010-10-15	121	121	119	120	76,000	1,200
2010-10-14	123	124	120	121	116,000	1,210
2010-10-13	122	123	122	122	56,000	1,220
2010-10-12	124	125	123	123	44,000	1,230
2010-10-08	121	124	121	124	55,000	1,240
2010-10-07	120	121	120	121	68,000	1,210
2010-10-06	122	122	121	122	26,000	1,220
2010-10-05	123	123	120	120	43,000	1,200
2010-10-04	124	124	122	122	66,000	1,220
2010-10-01	127	127	123	123	109,000	1,230
2010-09-30	128	128	127	128	48,000	1,280
2010-09-29	127	128	127	128	65,000	1,280
2010-09-28	127	127	126	127	336,000	1,270
2010-09-27	133	133	129	129	1,162,000	1,290
2010-09-24	132	133	132	132	160,000	1,320
2010-09-22	132	133	132	132	52,000	1,320
2010-09-21	133	133	132	132	47,000	1,320
2010-09-17	132	133	131	132	67,000	1,320
2010-09-16	132	133	131	131	25,000	1,310
2010-09-15	132	132	131	132	57,000	1,320
2010-09-14	132	132	131	132	43,000	1,320
2010-09-13	132	132	132	132	34,000	1,320
2010-09-10	132	134	132	132	121,000	1,320
2010-09-09	133	134	132	132	34,000	1,320
2010-09-08	133	133	132	133	26,000	1,330
2010-09-07	132	133	132	133	33,000	1,330
2010-09-06	133	133	132	133	48,000	1,330
2010-09-03	131	132	131	132	18,000	1,320
2010-09-02	132	133	131	131	87,000	1,310
2010-09-01	130	131	129	131	66,000	1,310
2010-08-31	132	132	129	129	55,000	1,290
2010-08-30	130	132	130	132	66,000	1,320
2010-08-27	128	129	127	129	35,000	1,290
2010-08-26	127	127	126	127	21,000	1,270
2010-08-25	126	127	125	127	65,000	1,270
2010-08-24	126	127	125	127	29,000	1,270
2010-08-23	126	127	126	126	39,000	1,260
2010-08-20	126	126	125	125	36,000	1,250
2010-08-19	127	128	126	127	36,000	1,270
2010-08-18	126	127	126	127	25,000	1,270
2010-08-17	124	126	124	126	28,000	1,260
2010-08-16	126	126	124	125	53,000	1,250
2010-08-13	123	126	123	126	72,000	1,260
2010-08-12	124	125	124	125	82,000	1,250
2010-08-11	125	126	125	125	46,000	1,250
2010-08-10	127	127	126	127	42,000	1,270
2010-08-09	127	127	126	127	32,000	1,270
2010-08-06	126	128	126	127	36,000	1,270
2010-08-05	125	126	125	126	23,000	1,260
2010-08-04	127	127	125	125	40,000	1,250
2010-08-03	126	127	126	126	23,000	1,260
2010-08-02	125	126	125	126	64,000	1,260
2010-07-30	128	128	126	126	82,000	1,260
2010-07-29	128	128	127	128	37,000	1,280
2010-07-28	127	128	127	128	29,000	1,280
2010-07-27	126	127	126	126	27,000	1,260
2010-07-26	126	128	126	126	24,000	1,260
2010-07-23	126	126	126	126	38,000	1,260
2010-07-22	126	126	125	125	30,000	1,250
2010-07-21	127	127	125	125	131,000	1,250
2010-07-20	128	128	127	128	48,000	1,280
2010-07-16	128	129	127	128	40,000	1,280
2010-07-15	131	131	128	128	75,000	1,280
2010-07-14	129	130	129	130	37,000	1,300
2010-07-13	129	129	128	128	46,000	1,280
2010-07-12	128	128	128	128	14,000	1,280
2010-07-09	128	128	127	127	34,000	1,270
2010-07-08	129	129	127	127	83,000	1,270
2010-07-07	130	130	127	128	77,000	1,280
2010-07-06	128	129	128	129	24,000	1,290
2010-07-05	129	129	128	129	46,000	1,290
2010-07-02	127	129	127	129	50,000	1,290
2010-07-01	128	129	127	127	63,000	1,270
2010-06-30	130	130	128	128	38,000	1,280
2010-06-29	130	131	129	130	22,000	1,300
2010-06-28	129	130	128	130	30,000	1,300
2010-06-25	129	129	128	129	20,000	1,290
2010-06-24	129	129	128	128	23,000	1,280
2010-06-23	130	130	129	129	41,000	1,290
2010-06-22	131	131	130	131	26,000	1,310
2010-06-21	130	131	130	131	55,000	1,310
2010-06-18	131	131	130	130	31,000	1,300
2010-06-17	131	132	131	132	19,000	1,320
2010-06-16	130	131	129	131	67,000	1,310
2010-06-15	130	130	129	129	40,000	1,290
2010-06-14	129	131	129	130	53,000	1,300
2010-06-11	129	129	128	128	127,000	1,280
2010-06-10	128	129	128	128	21,000	1,280
2010-06-09	129	129	128	129	21,000	1,290
2010-06-08	128	129	128	129	35,000	1,290
2010-06-07	129	129	127	128	59,000	1,280
2010-06-04	130	130	129	130	26,000	1,300
2010-06-03	129	129	128	129	33,000	1,290
2010-06-02	129	129	128	128	48,000	1,280
2010-06-01	130	130	129	129	37,000	1,290
2010-05-31	130	130	129	130	45,000	1,300
2010-05-28	129	130	128	128	82,000	1,280
2010-05-27	128	128	127	127	49,000	1,270
2010-05-26	129	130	127	127	85,000	1,270
2010-05-25	131	131	129	129	65,000	1,290
2010-05-24	130	131	130	130	69,000	1,300
2010-05-21	129	131	129	130	121,000	1,300
2010-05-20	132	132	130	131	145,000	1,310
2010-05-19	135	135	133	134	45,000	1,340
2010-05-18	134	135	132	135	77,000	1,350
2010-05-17	137	137	131	132	197,000	1,320
2010-05-14	136	137	136	136	45,000	1,360
2010-05-13	137	138	136	136	50,000	1,360
2010-05-12	137	137	136	137	31,000	1,370
2010-05-11	137	138	135	135	79,000	1,350
2010-05-10	136	137	135	136	69,000	1,360
2010-05-07	137	137	135	135	130,000	1,350
2010-05-06	139	140	138	138	74,000	1,380
2010-04-30	141	141	139	139	96,000	1,390
2010-04-28	141	141	139	141	86,000	1,410
2010-04-27	142	142	140	142	145,000	1,420
2010-04-26	140	141	140	140	41,000	1,400
2010-04-23	140	141	140	140	46,000	1,400
2010-04-22	142	142	140	140	41,000	1,400
2010-04-21	140	141	139	141	99,000	1,410
2010-04-20	140	141	140	141	20,000	1,410
2010-04-19	141	141	139	139	60,000	1,390
2010-04-16	143	143	142	142	71,000	1,420
2010-04-15	144	145	144	144	162,000	1,440
2010-04-14	142	144	142	144	79,000	1,440
2010-04-13	142	143	141	141	55,000	1,410
2010-04-12	143	143	142	142	109,000	1,420
2010-04-09	140	143	140	142	108,000	1,420
2010-04-08	141	141	140	140	51,000	1,400
2010-04-07	141	142	140	141	52,000	1,410
2010-04-06	141	141	140	140	81,000	1,400
2010-04-05	140	141	140	140	64,000	1,400
2010-04-02	141	141	139	140	59,000	1,400
2010-04-01	140	141	139	141	68,000	1,410
2010-03-31	139	141	139	139	134,000	1,390
2010-03-30	140	140	138	140	70,000	1,400
2010-03-29	139	140	138	138	334,000	1,380
2010-03-26	142	144	142	143	889,000	1,430
2010-03-25	142	143	141	142	153,000	1,420
2010-03-24	142	143	141	143	116,000	1,430
2010-03-23	141	142	141	142	73,000	1,420
2010-03-19	141	142	141	141	67,000	1,410
2010-03-18	140	141	140	141	28,000	1,410
2010-03-17	140	141	140	140	52,000	1,400
2010-03-16	140	141	140	140	72,000	1,400
2010-03-15	141	141	140	140	76,000	1,400
2010-03-12	138	140	138	140	147,000	1,400
2010-03-11	138	138	137	138	54,000	1,380
2010-03-10	137	138	137	137	104,000	1,370
2010-03-09	138	138	137	137	37,000	1,370
2010-03-08	139	139	137	137	79,000	1,370
2010-03-05	137	139	137	139	92,000	1,390
2010-03-04	137	137	136	137	70,000	1,370
2010-03-03	138	138	137	137	63,000	1,370
2010-03-02	137	138	136	138	79,000	1,380
2010-03-01	137	138	136	137	73,000	1,370
2010-02-26	135	136	135	136	45,000	1,360
2010-02-25	135	136	135	136	32,000	1,360
2010-02-24	135	136	135	135	50,000	1,350
2010-02-23	135	137	134	137	170,000	1,370
2010-02-22	134	135	134	135	64,000	1,350
2010-02-19	135	135	134	134	66,000	1,340
2010-02-18	136	136	134	135	120,000	1,350
2010-02-17	136	136	135	136	183,000	1,360
2010-02-16	135	136	135	135	60,000	1,350
2010-02-15	135	135	134	134	88,000	1,340
2010-02-12	138	138	134	135	202,000	1,350
2010-02-10	139	139	136	138	134,000	1,380
2010-02-09	140	140	138	138	70,000	1,380
2010-02-08	143	144	140	140	107,000	1,400
2010-02-05	144	144	142	142	39,000	1,420
2010-02-04	144	145	144	144	31,000	1,440
2010-02-03	144	145	143	144	33,000	1,440
2010-02-02	144	145	144	144	20,000	1,440
2010-02-01	145	145	144	144	30,000	1,440
2010-01-29	144	145	144	144	57,000	1,440
2010-01-28	146	147	145	146	98,000	1,460
2010-01-27	146	147	146	146	50,000	1,460
2010-01-26	146	147	146	146	24,000	1,460
2010-01-25	147	147	146	146	24,000	1,460
2010-01-22	149	149	146	147	69,000	1,470
2010-01-21	147	149	147	149	42,000	1,490
2010-01-20	149	149	148	148	14,000	1,480
2010-01-19	149	149	148	149	18,000	1,490
2010-01-18	148	149	148	149	15,000	1,490
2010-01-15	148	148	147	148	46,000	1,480
2010-01-14	148	149	148	149	49,000	1,490
2010-01-13	148	149	147	147	39,000	1,470
2010-01-12	149	149	148	149	22,000	1,490
2010-01-08	149	149	147	149	34,000	1,490
2010-01-07	147	148	147	148	14,000	1,480
2010-01-06	147	149	146	149	27,000	1,490
2010-01-05	149	149	147	147	35,000	1,470
2010-01-04	149	149	148	149	31,000	1,490

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31