9675 常磐興産(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 79 | 80 | 79 | 80 | 44,000 | 800 |
| 2011-12-29 | 80 | 80 | 79 | 80 | 58,000 | 800 |
| 2011-12-28 | 80 | 80 | 80 | 80 | 62,000 | 800 |
| 2011-12-27 | 80 | 81 | 79 | 79 | 143,000 | 790 |
| 2011-12-26 | 81 | 81 | 79 | 80 | 361,000 | 800 |
| 2011-12-22 | 81 | 81 | 80 | 80 | 70,000 | 800 |
| 2011-12-21 | 82 | 82 | 80 | 80 | 207,000 | 800 |
| 2011-12-20 | 81 | 81 | 80 | 81 | 143,000 | 810 |
| 2011-12-19 | 81 | 82 | 80 | 81 | 312,000 | 810 |
| 2011-12-16 | 83 | 90 | 80 | 80 | 5,506,000 | 800 |
| 2011-12-15 | 83 | 83 | 79 | 79 | 304,000 | 790 |
| 2011-12-14 | 80 | 83 | 80 | 82 | 572,000 | 820 |
| 2011-12-13 | 80 | 81 | 79 | 79 | 78,000 | 790 |
| 2011-12-12 | 80 | 81 | 80 | 80 | 89,000 | 800 |
| 2011-12-09 | 80 | 80 | 79 | 80 | 146,000 | 800 |
| 2011-12-08 | 81 | 81 | 80 | 81 | 62,000 | 810 |
| 2011-12-07 | 80 | 81 | 80 | 80 | 112,000 | 800 |
| 2011-12-06 | 82 | 84 | 79 | 80 | 664,000 | 800 |
| 2011-12-05 | 84 | 95 | 81 | 83 | 5,834,000 | 830 |
| 2011-12-02 | 79 | 80 | 78 | 79 | 224,000 | 790 |
| 2011-12-01 | 78 | 79 | 77 | 79 | 191,000 | 790 |
| 2011-11-30 | 80 | 80 | 76 | 76 | 407,000 | 760 |
| 2011-11-29 | 79 | 81 | 79 | 81 | 56,000 | 810 |
| 2011-11-28 | 80 | 80 | 78 | 78 | 136,000 | 780 |
| 2011-11-25 | 79 | 80 | 79 | 79 | 61,000 | 790 |
| 2011-11-24 | 80 | 80 | 79 | 80 | 87,000 | 800 |
| 2011-11-22 | 80 | 81 | 80 | 81 | 46,000 | 810 |
| 2011-11-21 | 80 | 81 | 80 | 81 | 23,000 | 810 |
| 2011-11-18 | 80 | 81 | 80 | 81 | 40,000 | 810 |
| 2011-11-17 | 80 | 80 | 79 | 80 | 80,000 | 800 |
| 2011-11-16 | 80 | 81 | 80 | 80 | 60,000 | 800 |
| 2011-11-15 | 82 | 83 | 80 | 81 | 240,000 | 810 |
| 2011-11-14 | 81 | 81 | 79 | 81 | 269,000 | 810 |
| 2011-11-11 | 85 | 85 | 79 | 80 | 822,000 | 800 |
| 2011-11-10 | 84 | 91 | 83 | 85 | 2,114,000 | 850 |
| 2011-11-09 | 84 | 85 | 83 | 85 | 235,000 | 850 |
| 2011-11-08 | 85 | 86 | 83 | 85 | 329,000 | 850 |
| 2011-11-07 | 86 | 88 | 84 | 84 | 482,000 | 840 |
| 2011-11-04 | 87 | 90 | 85 | 88 | 3,035,000 | 880 |
| 2011-11-02 | 77 | 109 | 77 | 90 | 8,410,000 | 900 |
| 2011-11-01 | 80 | 81 | 79 | 79 | 41,000 | 790 |
| 2011-10-31 | 81 | 81 | 79 | 79 | 61,000 | 790 |
| 2011-10-28 | 79 | 80 | 78 | 80 | 61,000 | 800 |
| 2011-10-27 | 77 | 79 | 77 | 79 | 40,000 | 790 |
| 2011-10-26 | 77 | 77 | 76 | 77 | 54,000 | 770 |
| 2011-10-25 | 78 | 78 | 77 | 77 | 56,000 | 770 |
| 2011-10-24 | 80 | 80 | 78 | 78 | 21,000 | 780 |
| 2011-10-21 | 78 | 79 | 78 | 78 | 16,000 | 780 |
| 2011-10-20 | 77 | 78 | 77 | 78 | 43,000 | 780 |
| 2011-10-19 | 79 | 79 | 77 | 77 | 68,000 | 770 |
| 2011-10-18 | 79 | 80 | 78 | 79 | 53,000 | 790 |
| 2011-10-17 | 81 | 81 | 80 | 81 | 53,000 | 810 |
| 2011-10-14 | 79 | 81 | 79 | 81 | 53,000 | 810 |
| 2011-10-13 | 81 | 81 | 80 | 80 | 30,000 | 800 |
| 2011-10-12 | 81 | 81 | 80 | 81 | 86,000 | 810 |
| 2011-10-11 | 80 | 81 | 80 | 81 | 47,000 | 810 |
| 2011-10-07 | 80 | 80 | 78 | 80 | 90,000 | 800 |
| 2011-10-06 | 78 | 80 | 78 | 80 | 68,000 | 800 |
| 2011-10-05 | 80 | 81 | 77 | 78 | 153,000 | 780 |
| 2011-10-04 | 83 | 83 | 81 | 81 | 91,000 | 810 |
| 2011-10-03 | 85 | 85 | 83 | 83 | 102,000 | 830 |
| 2011-09-30 | 87 | 91 | 84 | 85 | 775,000 | 850 |
| 2011-09-29 | 83 | 85 | 82 | 85 | 89,000 | 850 |
| 2011-09-28 | 81 | 83 | 81 | 83 | 76,000 | 830 |
| 2011-09-27 | 83 | 83 | 80 | 83 | 162,000 | 830 |
| 2011-09-26 | 82 | 82 | 79 | 80 | 146,000 | 800 |
| 2011-09-22 | 83 | 84 | 82 | 83 | 90,000 | 830 |
| 2011-09-21 | 84 | 85 | 84 | 85 | 47,000 | 850 |
| 2011-09-20 | 84 | 85 | 84 | 84 | 60,000 | 840 |
| 2011-09-16 | 86 | 86 | 84 | 84 | 95,000 | 840 |
| 2011-09-15 | 87 | 88 | 84 | 84 | 230,000 | 840 |
| 2011-09-14 | 85 | 87 | 84 | 84 | 474,000 | 840 |
| 2011-09-13 | 82 | 85 | 81 | 85 | 182,000 | 850 |
| 2011-09-12 | 80 | 83 | 80 | 81 | 158,000 | 810 |
| 2011-09-09 | 81 | 83 | 79 | 80 | 317,000 | 800 |
| 2011-09-08 | 80 | 84 | 80 | 81 | 234,000 | 810 |
| 2011-09-07 | 78 | 81 | 78 | 81 | 99,000 | 810 |
| 2011-09-06 | 80 | 81 | 78 | 78 | 89,000 | 780 |
| 2011-09-05 | 80 | 80 | 79 | 80 | 48,000 | 800 |
| 2011-09-02 | 80 | 81 | 79 | 81 | 44,000 | 810 |
| 2011-09-01 | 81 | 81 | 79 | 80 | 67,000 | 800 |
| 2011-08-31 | 79 | 80 | 78 | 80 | 60,000 | 800 |
| 2011-08-30 | 80 | 81 | 78 | 78 | 100,000 | 780 |
| 2011-08-29 | 77 | 80 | 77 | 80 | 52,000 | 800 |
| 2011-08-26 | 76 | 78 | 75 | 77 | 28,000 | 770 |
| 2011-08-25 | 79 | 79 | 76 | 76 | 75,000 | 760 |
| 2011-08-24 | 78 | 78 | 76 | 77 | 27,000 | 770 |
| 2011-08-23 | 77 | 77 | 76 | 77 | 23,000 | 770 |
| 2011-08-22 | 76 | 78 | 76 | 76 | 31,000 | 760 |
| 2011-08-19 | 77 | 78 | 76 | 76 | 70,000 | 760 |
| 2011-08-18 | 79 | 79 | 77 | 77 | 115,000 | 770 |
| 2011-08-17 | 80 | 80 | 78 | 80 | 95,000 | 800 |
| 2011-08-16 | 79 | 80 | 79 | 80 | 55,000 | 800 |
| 2011-08-15 | 81 | 81 | 79 | 80 | 67,000 | 800 |
| 2011-08-12 | 80 | 80 | 77 | 78 | 92,000 | 780 |
| 2011-08-11 | 76 | 80 | 76 | 79 | 109,000 | 790 |
| 2011-08-10 | 79 | 79 | 76 | 76 | 70,000 | 760 |
| 2011-08-09 | 72 | 76 | 71 | 75 | 168,000 | 750 |
| 2011-08-08 | 78 | 79 | 75 | 75 | 172,000 | 750 |
| 2011-08-05 | 79 | 80 | 78 | 80 | 129,000 | 800 |
| 2011-08-04 | 80 | 82 | 80 | 81 | 35,000 | 810 |
| 2011-08-03 | 81 | 82 | 80 | 80 | 79,000 | 800 |
| 2011-08-02 | 81 | 83 | 81 | 83 | 38,000 | 830 |
| 2011-08-01 | 81 | 82 | 80 | 81 | 91,000 | 810 |
| 2011-07-29 | 82 | 82 | 81 | 81 | 75,000 | 810 |
| 2011-07-28 | 81 | 83 | 80 | 82 | 190,000 | 820 |
| 2011-07-27 | 82 | 83 | 82 | 82 | 84,000 | 820 |
| 2011-07-26 | 83 | 84 | 83 | 83 | 53,000 | 830 |
| 2011-07-25 | 85 | 85 | 81 | 82 | 285,000 | 820 |
| 2011-07-22 | 84 | 91 | 84 | 86 | 1,004,000 | 860 |
| 2011-07-21 | 81 | 83 | 80 | 82 | 103,000 | 820 |
| 2011-07-20 | 82 | 82 | 80 | 82 | 158,000 | 820 |
| 2011-07-19 | 82 | 82 | 80 | 82 | 79,000 | 820 |
| 2011-07-15 | 84 | 85 | 81 | 82 | 162,000 | 820 |
| 2011-07-14 | 84 | 84 | 84 | 84 | 31,000 | 840 |
| 2011-07-13 | 84 | 84 | 83 | 84 | 41,000 | 840 |
| 2011-07-12 | 85 | 86 | 83 | 83 | 150,000 | 830 |
| 2011-07-11 | 85 | 86 | 85 | 86 | 43,000 | 860 |
| 2011-07-08 | 87 | 87 | 85 | 85 | 256,000 | 850 |
| 2011-07-07 | 84 | 87 | 82 | 86 | 267,000 | 860 |
| 2011-07-06 | 81 | 84 | 81 | 84 | 215,000 | 840 |
| 2011-07-05 | 81 | 83 | 81 | 81 | 118,000 | 810 |
| 2011-07-04 | 80 | 81 | 80 | 80 | 40,000 | 800 |
| 2011-07-01 | 80 | 80 | 79 | 80 | 107,000 | 800 |
| 2011-06-30 | 79 | 80 | 78 | 80 | 98,000 | 800 |
| 2011-06-29 | 79 | 80 | 77 | 78 | 248,000 | 780 |
| 2011-06-28 | 79 | 80 | 78 | 78 | 62,000 | 780 |
| 2011-06-27 | 81 | 81 | 79 | 80 | 106,000 | 800 |
| 2011-06-24 | 75 | 82 | 75 | 81 | 518,000 | 810 |
| 2011-06-23 | 75 | 77 | 75 | 75 | 32,000 | 750 |
| 2011-06-22 | 75 | 77 | 74 | 76 | 132,000 | 760 |
| 2011-06-21 | 74 | 75 | 73 | 75 | 79,000 | 750 |
| 2011-06-20 | 73 | 74 | 73 | 74 | 37,000 | 740 |
| 2011-06-17 | 75 | 76 | 73 | 74 | 128,000 | 740 |
| 2011-06-16 | 75 | 77 | 75 | 75 | 82,000 | 750 |
| 2011-06-15 | 76 | 77 | 75 | 75 | 94,000 | 750 |
| 2011-06-14 | 75 | 77 | 75 | 77 | 82,000 | 770 |
| 2011-06-13 | 74 | 75 | 74 | 74 | 40,000 | 740 |
| 2011-06-10 | 73 | 75 | 73 | 74 | 187,000 | 740 |
| 2011-06-09 | 76 | 76 | 74 | 74 | 69,000 | 740 |
| 2011-06-08 | 75 | 77 | 75 | 75 | 50,000 | 750 |
| 2011-06-07 | 73 | 75 | 73 | 74 | 46,000 | 740 |
| 2011-06-06 | 76 | 76 | 73 | 73 | 103,000 | 730 |
| 2011-06-03 | 77 | 78 | 75 | 75 | 186,000 | 750 |
| 2011-06-02 | 76 | 78 | 74 | 76 | 187,000 | 760 |
| 2011-06-01 | 80 | 83 | 77 | 78 | 476,000 | 780 |
| 2011-05-31 | 76 | 89 | 73 | 81 | 2,915,000 | 810 |
| 2011-05-30 | 71 | 74 | 70 | 71 | 164,000 | 710 |
| 2011-05-27 | 72 | 72 | 69 | 72 | 304,000 | 720 |
| 2011-05-26 | 75 | 75 | 72 | 72 | 233,000 | 720 |
| 2011-05-25 | 76 | 76 | 75 | 76 | 132,000 | 760 |
| 2011-05-24 | 76 | 77 | 76 | 76 | 59,000 | 760 |
| 2011-05-23 | 80 | 80 | 77 | 77 | 130,000 | 770 |
| 2011-05-20 | 79 | 80 | 79 | 80 | 23,000 | 800 |
| 2011-05-19 | 82 | 82 | 79 | 79 | 105,000 | 790 |
| 2011-05-18 | 80 | 81 | 78 | 81 | 137,000 | 810 |
| 2011-05-17 | 81 | 81 | 78 | 79 | 98,000 | 790 |
| 2011-05-16 | 84 | 84 | 79 | 80 | 277,000 | 800 |
| 2011-05-13 | 88 | 88 | 83 | 84 | 320,000 | 840 |
| 2011-05-12 | 88 | 88 | 87 | 87 | 194,000 | 870 |
| 2011-05-11 | 90 | 90 | 88 | 89 | 133,000 | 890 |
| 2011-05-10 | 91 | 91 | 89 | 89 | 116,000 | 890 |
| 2011-05-09 | 91 | 91 | 88 | 89 | 148,000 | 890 |
| 2011-05-06 | 89 | 91 | 88 | 90 | 233,000 | 900 |
| 2011-05-02 | 89 | 91 | 88 | 89 | 336,000 | 890 |
| 2011-04-28 | 90 | 92 | 86 | 88 | 510,000 | 880 |
| 2011-04-27 | 89 | 89 | 87 | 87 | 201,000 | 870 |
| 2011-04-26 | 92 | 93 | 87 | 88 | 484,000 | 880 |
| 2011-04-25 | 92 | 102 | 87 | 87 | 2,614,000 | 870 |
| 2011-04-22 | 89 | 89 | 84 | 87 | 539,000 | 870 |
| 2011-04-21 | 91 | 92 | 89 | 89 | 441,000 | 890 |
| 2011-04-20 | 92 | 93 | 90 | 91 | 562,000 | 910 |
| 2011-04-19 | 94 | 94 | 91 | 93 | 541,000 | 930 |
| 2011-04-18 | 98 | 98 | 93 | 94 | 822,000 | 940 |
| 2011-04-15 | 96 | 115 | 96 | 98 | 6,938,000 | 980 |
| 2011-04-14 | 94 | 94 | 91 | 93 | 272,000 | 930 |
| 2011-04-13 | 96 | 96 | 93 | 94 | 344,000 | 940 |
| 2011-04-12 | 100 | 100 | 92 | 93 | 992,000 | 930 |
| 2011-04-11 | 98 | 104 | 95 | 101 | 844,000 | 1,010 |
| 2011-04-08 | 101 | 104 | 95 | 98 | 3,155,000 | 980 |
| 2011-04-07 | 87 | 112 | 87 | 105 | 13,690,000 | 1,050 |
| 2011-04-06 | 98 | 99 | 82 | 83 | 1,934,000 | 830 |
| 2011-04-05 | 107 | 110 | 96 | 96 | 3,836,000 | 960 |
| 2011-04-04 | 79 | 109 | 79 | 109 | 5,655,000 | 1,090 |
| 2011-04-01 | 80 | 81 | 78 | 79 | 188,000 | 790 |
| 2011-03-31 | 79 | 83 | 79 | 80 | 329,000 | 800 |
| 2011-03-30 | 75 | 79 | 75 | 78 | 326,000 | 780 |
| 2011-03-29 | 74 | 76 | 71 | 76 | 399,000 | 760 |
| 2011-03-28 | 80 | 81 | 77 | 79 | 316,000 | 790 |
| 2011-03-25 | 84 | 86 | 82 | 82 | 261,000 | 820 |
| 2011-03-24 | 82 | 88 | 81 | 84 | 660,000 | 840 |
| 2011-03-23 | 79 | 85 | 78 | 82 | 547,000 | 820 |
| 2011-03-22 | 89 | 89 | 80 | 83 | 897,000 | 830 |
| 2011-03-18 | 81 | 82 | 80 | 82 | 427,000 | 820 |
| 2011-03-17 | 72 | 82 | 67 | 80 | 641,000 | 800 |
| 2011-03-16 | 68 | 77 | 63 | 72 | 1,419,000 | 720 |
| 2011-03-15 | 82 | 82 | 53 | 58 | 2,125,000 | 580 |
| 2011-03-14 | 77 | 92 | 77 | 83 | 1,941,000 | 830 |
| 2011-03-11 | 127 | 128 | 126 | 127 | 266,000 | 1,270 |
| 2011-03-10 | 128 | 128 | 127 | 127 | 141,000 | 1,270 |
| 2011-03-09 | 130 | 130 | 129 | 129 | 175,000 | 1,290 |
| 2011-03-08 | 130 | 134 | 129 | 129 | 686,000 | 1,290 |
| 2011-03-07 | 128 | 131 | 128 | 130 | 194,000 | 1,300 |
| 2011-03-04 | 131 | 131 | 128 | 128 | 184,000 | 1,280 |
| 2011-03-03 | 126 | 130 | 126 | 130 | 260,000 | 1,300 |
| 2011-03-02 | 127 | 127 | 126 | 126 | 107,000 | 1,260 |
| 2011-03-01 | 126 | 129 | 126 | 128 | 144,000 | 1,280 |
| 2011-02-28 | 126 | 127 | 126 | 126 | 91,000 | 1,260 |
| 2011-02-25 | 126 | 127 | 125 | 126 | 168,000 | 1,260 |
| 2011-02-24 | 130 | 130 | 126 | 126 | 250,000 | 1,260 |
| 2011-02-23 | 129 | 132 | 128 | 130 | 604,000 | 1,300 |
| 2011-02-22 | 128 | 130 | 127 | 127 | 499,000 | 1,270 |
| 2011-02-21 | 127 | 128 | 127 | 127 | 64,000 | 1,270 |
| 2011-02-18 | 127 | 128 | 127 | 127 | 59,000 | 1,270 |
| 2011-02-17 | 127 | 127 | 126 | 127 | 62,000 | 1,270 |
| 2011-02-16 | 126 | 127 | 125 | 126 | 60,000 | 1,260 |
| 2011-02-15 | 126 | 126 | 125 | 126 | 62,000 | 1,260 |
| 2011-02-14 | 127 | 127 | 126 | 127 | 61,000 | 1,270 |
| 2011-02-10 | 125 | 126 | 124 | 126 | 109,000 | 1,260 |
| 2011-02-09 | 127 | 127 | 124 | 124 | 161,000 | 1,240 |
| 2011-02-08 | 127 | 127 | 126 | 127 | 116,000 | 1,270 |
| 2011-02-07 | 127 | 127 | 125 | 126 | 40,000 | 1,260 |
| 2011-02-04 | 126 | 126 | 125 | 126 | 73,000 | 1,260 |
| 2011-02-03 | 128 | 128 | 125 | 127 | 266,000 | 1,270 |
| 2011-02-02 | 123 | 132 | 123 | 129 | 777,000 | 1,290 |
| 2011-02-01 | 123 | 124 | 123 | 124 | 65,000 | 1,240 |
| 2011-01-31 | 122 | 123 | 122 | 122 | 49,000 | 1,220 |
| 2011-01-28 | 124 | 124 | 122 | 122 | 73,000 | 1,220 |
| 2011-01-27 | 123 | 124 | 123 | 124 | 38,000 | 1,240 |
| 2011-01-26 | 123 | 124 | 122 | 123 | 58,000 | 1,230 |
| 2011-01-25 | 123 | 124 | 123 | 123 | 81,000 | 1,230 |
| 2011-01-24 | 122 | 123 | 121 | 123 | 101,000 | 1,230 |
| 2011-01-21 | 126 | 126 | 120 | 121 | 422,000 | 1,210 |
| 2011-01-20 | 127 | 127 | 124 | 125 | 218,000 | 1,250 |
| 2011-01-19 | 127 | 131 | 126 | 126 | 433,000 | 1,260 |
| 2011-01-18 | 128 | 128 | 124 | 125 | 528,000 | 1,250 |
| 2011-01-17 | 136 | 136 | 127 | 128 | 817,000 | 1,280 |
| 2011-01-14 | 128 | 136 | 128 | 133 | 1,747,000 | 1,330 |
| 2011-01-13 | 124 | 129 | 124 | 127 | 582,000 | 1,270 |
| 2011-01-12 | 123 | 125 | 123 | 123 | 232,000 | 1,230 |
| 2011-01-11 | 122 | 123 | 121 | 123 | 74,000 | 1,230 |
| 2011-01-07 | 123 | 123 | 121 | 121 | 98,000 | 1,210 |
| 2011-01-06 | 121 | 123 | 121 | 123 | 101,000 | 1,230 |
| 2011-01-05 | 122 | 122 | 121 | 121 | 30,000 | 1,210 |
| 2011-01-04 | 119 | 122 | 119 | 122 | 93,000 | 1,220 |
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
