9675 常磐興産(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 136 | 137 | 133 | 134 | 335,000 | 1,340 |
| 2012-12-27 | 133 | 138 | 133 | 135 | 623,000 | 1,350 |
| 2012-12-26 | 133 | 134 | 131 | 132 | 485,000 | 1,320 |
| 2012-12-25 | 130 | 138 | 129 | 134 | 1,302,000 | 1,340 |
| 2012-12-21 | 132 | 132 | 129 | 130 | 343,000 | 1,300 |
| 2012-12-20 | 131 | 132 | 129 | 132 | 448,000 | 1,320 |
| 2012-12-19 | 131 | 132 | 130 | 132 | 388,000 | 1,320 |
| 2012-12-18 | 131 | 133 | 130 | 130 | 486,000 | 1,300 |
| 2012-12-17 | 131 | 133 | 129 | 131 | 949,000 | 1,310 |
| 2012-12-14 | 129 | 132 | 128 | 130 | 1,015,000 | 1,300 |
| 2012-12-13 | 126 | 130 | 126 | 130 | 673,000 | 1,300 |
| 2012-12-12 | 127 | 128 | 126 | 127 | 104,000 | 1,270 |
| 2012-12-11 | 127 | 127 | 126 | 127 | 144,000 | 1,270 |
| 2012-12-10 | 129 | 129 | 126 | 127 | 536,000 | 1,270 |
| 2012-12-07 | 126 | 126 | 124 | 125 | 304,000 | 1,250 |
| 2012-12-06 | 127 | 128 | 125 | 126 | 520,000 | 1,260 |
| 2012-12-05 | 124 | 127 | 122 | 127 | 325,000 | 1,270 |
| 2012-12-04 | 124 | 124 | 121 | 124 | 229,000 | 1,240 |
| 2012-12-03 | 124 | 125 | 123 | 124 | 90,000 | 1,240 |
| 2012-11-30 | 125 | 125 | 123 | 124 | 153,000 | 1,240 |
| 2012-11-29 | 125 | 126 | 124 | 125 | 171,000 | 1,250 |
| 2012-11-28 | 125 | 126 | 123 | 124 | 175,000 | 1,240 |
| 2012-11-27 | 124 | 126 | 123 | 126 | 320,000 | 1,260 |
| 2012-11-26 | 123 | 124 | 123 | 124 | 193,000 | 1,240 |
| 2012-11-22 | 129 | 129 | 122 | 122 | 837,000 | 1,220 |
| 2012-11-21 | 124 | 128 | 123 | 128 | 970,000 | 1,280 |
| 2012-11-20 | 125 | 126 | 123 | 124 | 307,000 | 1,240 |
| 2012-11-19 | 123 | 127 | 122 | 124 | 1,005,000 | 1,240 |
| 2012-11-16 | 122 | 125 | 121 | 121 | 478,000 | 1,210 |
| 2012-11-15 | 121 | 123 | 119 | 122 | 312,000 | 1,220 |
| 2012-11-14 | 123 | 123 | 119 | 121 | 539,000 | 1,210 |
| 2012-11-13 | 123 | 126 | 120 | 123 | 810,000 | 1,230 |
| 2012-11-12 | 127 | 131 | 123 | 123 | 2,143,000 | 1,230 |
| 2012-11-09 | 118 | 124 | 117 | 124 | 1,096,000 | 1,240 |
| 2012-11-08 | 118 | 122 | 117 | 119 | 909,000 | 1,190 |
| 2012-11-07 | 119 | 124 | 115 | 120 | 4,668,000 | 1,200 |
| 2012-11-06 | 113 | 114 | 110 | 110 | 206,000 | 1,100 |
| 2012-11-05 | 110 | 113 | 110 | 113 | 197,000 | 1,130 |
| 2012-11-02 | 110 | 111 | 109 | 109 | 177,000 | 1,090 |
| 2012-11-01 | 110 | 112 | 109 | 110 | 215,000 | 1,100 |
| 2012-10-31 | 114 | 119 | 109 | 109 | 1,730,000 | 1,090 |
| 2012-10-30 | 106 | 107 | 105 | 105 | 181,000 | 1,050 |
| 2012-10-29 | 107 | 108 | 106 | 106 | 86,000 | 1,060 |
| 2012-10-26 | 109 | 109 | 107 | 107 | 99,000 | 1,070 |
| 2012-10-25 | 108 | 109 | 107 | 109 | 113,000 | 1,090 |
| 2012-10-24 | 108 | 110 | 107 | 108 | 143,000 | 1,080 |
| 2012-10-23 | 110 | 110 | 107 | 107 | 276,000 | 1,070 |
| 2012-10-22 | 107 | 110 | 106 | 109 | 247,000 | 1,090 |
| 2012-10-19 | 106 | 108 | 105 | 108 | 81,000 | 1,080 |
| 2012-10-18 | 105 | 107 | 105 | 106 | 88,000 | 1,060 |
| 2012-10-17 | 106 | 107 | 105 | 105 | 189,000 | 1,050 |
| 2012-10-16 | 104 | 107 | 104 | 107 | 192,000 | 1,070 |
| 2012-10-15 | 104 | 108 | 102 | 104 | 591,000 | 1,040 |
| 2012-10-12 | 101 | 103 | 101 | 101 | 129,000 | 1,010 |
| 2012-10-11 | 101 | 102 | 101 | 101 | 140,000 | 1,010 |
| 2012-10-10 | 102 | 102 | 100 | 101 | 162,000 | 1,010 |
| 2012-10-09 | 104 | 105 | 103 | 103 | 104,000 | 1,030 |
| 2012-10-05 | 105 | 105 | 102 | 103 | 160,000 | 1,030 |
| 2012-10-04 | 110 | 110 | 102 | 105 | 1,054,000 | 1,050 |
| 2012-10-03 | 111 | 112 | 110 | 110 | 251,000 | 1,100 |
| 2012-10-02 | 114 | 117 | 112 | 112 | 535,000 | 1,120 |
| 2012-10-01 | 112 | 114 | 111 | 113 | 326,000 | 1,130 |
| 2012-09-28 | 114 | 114 | 112 | 112 | 297,000 | 1,120 |
| 2012-09-27 | 112 | 114 | 111 | 113 | 270,000 | 1,130 |
| 2012-09-26 | 111 | 112 | 110 | 112 | 276,000 | 1,120 |
| 2012-09-25 | 114 | 115 | 112 | 113 | 484,000 | 1,130 |
| 2012-09-24 | 111 | 115 | 111 | 112 | 447,000 | 1,120 |
| 2012-09-21 | 110 | 113 | 110 | 111 | 227,000 | 1,110 |
| 2012-09-20 | 113 | 114 | 108 | 111 | 876,000 | 1,110 |
| 2012-09-19 | 114 | 114 | 111 | 113 | 465,000 | 1,130 |
| 2012-09-18 | 118 | 119 | 112 | 113 | 2,195,000 | 1,130 |
| 2012-09-14 | 115 | 120 | 114 | 120 | 3,313,000 | 1,200 |
| 2012-09-13 | 115 | 115 | 112 | 114 | 2,600,000 | 1,140 |
| 2012-09-12 | 118 | 122 | 115 | 118 | 10,559,000 | 1,180 |
| 2012-09-11 | 128 | 129 | 115 | 116 | 19,460,000 | 1,160 |
| 2012-09-10 | 120 | 120 | 120 | 120 | 2,016,000 | 1,200 |
| 2012-09-07 | 91 | 91 | 90 | 90 | 40,000 | 900 |
| 2012-09-06 | 91 | 91 | 89 | 91 | 66,000 | 910 |
| 2012-09-05 | 91 | 91 | 90 | 91 | 52,000 | 910 |
| 2012-09-04 | 90 | 91 | 90 | 90 | 13,000 | 900 |
| 2012-09-03 | 90 | 91 | 90 | 90 | 28,000 | 900 |
| 2012-08-31 | 91 | 91 | 90 | 90 | 34,000 | 900 |
| 2012-08-30 | 91 | 91 | 89 | 91 | 53,000 | 910 |
| 2012-08-29 | 90 | 91 | 90 | 91 | 28,000 | 910 |
| 2012-08-28 | 91 | 91 | 89 | 90 | 96,000 | 900 |
| 2012-08-27 | 90 | 91 | 90 | 91 | 27,000 | 910 |
| 2012-08-24 | 90 | 91 | 90 | 90 | 38,000 | 900 |
| 2012-08-23 | 90 | 91 | 90 | 90 | 73,000 | 900 |
| 2012-08-22 | 93 | 93 | 90 | 92 | 40,000 | 920 |
| 2012-08-21 | 92 | 92 | 91 | 92 | 26,000 | 920 |
| 2012-08-20 | 91 | 92 | 91 | 92 | 78,000 | 920 |
| 2012-08-17 | 90 | 92 | 90 | 92 | 86,000 | 920 |
| 2012-08-16 | 90 | 91 | 90 | 91 | 107,000 | 910 |
| 2012-08-15 | 88 | 90 | 88 | 90 | 105,000 | 900 |
| 2012-08-14 | 87 | 89 | 87 | 89 | 88,000 | 890 |
| 2012-08-13 | 87 | 88 | 86 | 88 | 70,000 | 880 |
| 2012-08-10 | 86 | 89 | 86 | 89 | 85,000 | 890 |
| 2012-08-09 | 86 | 87 | 86 | 87 | 61,000 | 870 |
| 2012-08-08 | 86 | 87 | 86 | 87 | 35,000 | 870 |
| 2012-08-07 | 85 | 87 | 85 | 86 | 38,000 | 860 |
| 2012-08-06 | 85 | 87 | 85 | 87 | 85,000 | 870 |
| 2012-08-03 | 85 | 86 | 85 | 85 | 46,000 | 850 |
| 2012-08-02 | 87 | 87 | 86 | 86 | 41,000 | 860 |
| 2012-08-01 | 86 | 87 | 85 | 87 | 47,000 | 870 |
| 2012-07-31 | 86 | 87 | 86 | 86 | 65,000 | 860 |
| 2012-07-30 | 88 | 88 | 86 | 86 | 104,000 | 860 |
| 2012-07-27 | 88 | 88 | 86 | 88 | 74,000 | 880 |
| 2012-07-26 | 87 | 87 | 86 | 87 | 28,000 | 870 |
| 2012-07-25 | 87 | 88 | 86 | 86 | 45,000 | 860 |
| 2012-07-24 | 87 | 88 | 87 | 87 | 23,000 | 870 |
| 2012-07-23 | 89 | 89 | 87 | 87 | 86,000 | 870 |
| 2012-07-20 | 91 | 91 | 89 | 89 | 53,000 | 890 |
| 2012-07-19 | 91 | 91 | 90 | 90 | 23,000 | 900 |
| 2012-07-18 | 90 | 91 | 90 | 90 | 31,000 | 900 |
| 2012-07-17 | 91 | 92 | 90 | 90 | 85,000 | 900 |
| 2012-07-13 | 91 | 92 | 90 | 91 | 105,000 | 910 |
| 2012-07-12 | 91 | 91 | 89 | 89 | 57,000 | 890 |
| 2012-07-11 | 90 | 90 | 89 | 90 | 72,000 | 900 |
| 2012-07-10 | 90 | 91 | 90 | 90 | 123,000 | 900 |
| 2012-07-09 | 92 | 93 | 90 | 90 | 98,000 | 900 |
| 2012-07-06 | 93 | 94 | 92 | 93 | 103,000 | 930 |
| 2012-07-05 | 93 | 94 | 93 | 94 | 44,000 | 940 |
| 2012-07-04 | 95 | 97 | 93 | 94 | 391,000 | 940 |
| 2012-07-03 | 92 | 94 | 91 | 93 | 211,000 | 930 |
| 2012-07-02 | 92 | 92 | 91 | 92 | 51,000 | 920 |
| 2012-06-29 | 92 | 92 | 90 | 91 | 74,000 | 910 |
| 2012-06-28 | 91 | 91 | 90 | 91 | 151,000 | 910 |
| 2012-06-27 | 89 | 90 | 88 | 90 | 116,000 | 900 |
| 2012-06-26 | 92 | 93 | 87 | 89 | 350,000 | 890 |
| 2012-06-25 | 91 | 94 | 89 | 92 | 463,000 | 920 |
| 2012-06-22 | 87 | 90 | 87 | 90 | 64,000 | 900 |
| 2012-06-21 | 87 | 91 | 87 | 89 | 250,000 | 890 |
| 2012-06-20 | 87 | 87 | 86 | 87 | 75,000 | 870 |
| 2012-06-19 | 87 | 87 | 85 | 85 | 38,000 | 850 |
| 2012-06-18 | 87 | 87 | 86 | 87 | 64,000 | 870 |
| 2012-06-15 | 86 | 86 | 85 | 86 | 208,000 | 860 |
| 2012-06-14 | 89 | 89 | 85 | 87 | 124,000 | 870 |
| 2012-06-13 | 89 | 90 | 88 | 89 | 28,000 | 890 |
| 2012-06-12 | 86 | 88 | 86 | 88 | 41,000 | 880 |
| 2012-06-11 | 87 | 88 | 87 | 87 | 46,000 | 870 |
| 2012-06-08 | 89 | 89 | 86 | 87 | 118,000 | 870 |
| 2012-06-07 | 87 | 90 | 87 | 89 | 100,000 | 890 |
| 2012-06-06 | 86 | 87 | 85 | 87 | 61,000 | 870 |
| 2012-06-05 | 84 | 85 | 84 | 85 | 42,000 | 850 |
| 2012-06-04 | 83 | 85 | 83 | 84 | 81,000 | 840 |
| 2012-06-01 | 86 | 87 | 84 | 85 | 175,000 | 850 |
| 2012-05-31 | 86 | 86 | 85 | 85 | 99,000 | 850 |
| 2012-05-30 | 83 | 86 | 83 | 86 | 77,000 | 860 |
| 2012-05-29 | 83 | 84 | 83 | 83 | 145,000 | 830 |
| 2012-05-28 | 82 | 84 | 81 | 84 | 143,000 | 840 |
| 2012-05-25 | 83 | 83 | 81 | 82 | 47,000 | 820 |
| 2012-05-24 | 82 | 83 | 82 | 82 | 47,000 | 820 |
| 2012-05-23 | 84 | 84 | 82 | 82 | 60,000 | 820 |
| 2012-05-22 | 83 | 84 | 82 | 83 | 81,000 | 830 |
| 2012-05-21 | 83 | 83 | 82 | 82 | 55,000 | 820 |
| 2012-05-18 | 83 | 83 | 81 | 83 | 123,000 | 830 |
| 2012-05-17 | 83 | 85 | 82 | 84 | 66,000 | 840 |
| 2012-05-16 | 86 | 87 | 82 | 82 | 172,000 | 820 |
| 2012-05-15 | 85 | 85 | 81 | 83 | 236,000 | 830 |
| 2012-05-14 | 90 | 90 | 85 | 86 | 201,000 | 860 |
| 2012-05-11 | 90 | 91 | 88 | 88 | 114,000 | 880 |
| 2012-05-10 | 90 | 91 | 90 | 90 | 58,000 | 900 |
| 2012-05-09 | 92 | 92 | 90 | 90 | 53,000 | 900 |
| 2012-05-08 | 90 | 92 | 90 | 92 | 121,000 | 920 |
| 2012-05-07 | 92 | 92 | 90 | 90 | 90,000 | 900 |
| 2012-05-02 | 95 | 97 | 91 | 92 | 455,000 | 920 |
| 2012-05-01 | 93 | 93 | 90 | 90 | 77,000 | 900 |
| 2012-04-27 | 93 | 94 | 93 | 94 | 45,000 | 940 |
| 2012-04-26 | 93 | 94 | 92 | 94 | 31,000 | 940 |
| 2012-04-25 | 92 | 93 | 91 | 93 | 55,000 | 930 |
| 2012-04-24 | 92 | 92 | 91 | 92 | 78,000 | 920 |
| 2012-04-23 | 93 | 93 | 92 | 92 | 55,000 | 920 |
| 2012-04-20 | 94 | 94 | 93 | 93 | 37,000 | 930 |
| 2012-04-19 | 93 | 94 | 93 | 93 | 49,000 | 930 |
| 2012-04-18 | 94 | 95 | 94 | 94 | 50,000 | 940 |
| 2012-04-17 | 95 | 96 | 93 | 93 | 252,000 | 930 |
| 2012-04-16 | 97 | 98 | 96 | 97 | 74,000 | 970 |
| 2012-04-13 | 95 | 97 | 95 | 97 | 50,000 | 970 |
| 2012-04-12 | 95 | 96 | 95 | 95 | 29,000 | 950 |
| 2012-04-11 | 95 | 96 | 94 | 96 | 92,000 | 960 |
| 2012-04-10 | 95 | 96 | 95 | 96 | 84,000 | 960 |
| 2012-04-09 | 95 | 96 | 94 | 95 | 54,000 | 950 |
| 2012-04-06 | 95 | 96 | 95 | 96 | 96,000 | 960 |
| 2012-04-05 | 95 | 96 | 95 | 96 | 70,000 | 960 |
| 2012-04-04 | 98 | 98 | 95 | 95 | 234,000 | 950 |
| 2012-04-03 | 98 | 98 | 97 | 97 | 90,000 | 970 |
| 2012-04-02 | 98 | 99 | 97 | 97 | 106,000 | 970 |
| 2012-03-30 | 98 | 99 | 98 | 98 | 103,000 | 980 |
| 2012-03-29 | 99 | 99 | 98 | 98 | 94,000 | 980 |
| 2012-03-28 | 100 | 100 | 99 | 99 | 341,000 | 990 |
| 2012-03-27 | 99 | 100 | 99 | 100 | 588,000 | 1,000 |
| 2012-03-26 | 100 | 101 | 99 | 99 | 222,000 | 990 |
| 2012-03-23 | 102 | 102 | 100 | 101 | 202,000 | 1,010 |
| 2012-03-22 | 100 | 102 | 100 | 102 | 377,000 | 1,020 |
| 2012-03-21 | 101 | 101 | 100 | 100 | 182,000 | 1,000 |
| 2012-03-19 | 100 | 101 | 99 | 101 | 266,000 | 1,010 |
| 2012-03-16 | 99 | 100 | 98 | 100 | 232,000 | 1,000 |
| 2012-03-15 | 100 | 101 | 99 | 99 | 327,000 | 990 |
| 2012-03-14 | 100 | 102 | 99 | 100 | 299,000 | 1,000 |
| 2012-03-13 | 99 | 101 | 98 | 99 | 290,000 | 990 |
| 2012-03-12 | 100 | 101 | 98 | 99 | 244,000 | 990 |
| 2012-03-09 | 100 | 101 | 99 | 101 | 259,000 | 1,010 |
| 2012-03-08 | 100 | 100 | 98 | 100 | 78,000 | 1,000 |
| 2012-03-07 | 96 | 100 | 96 | 100 | 221,000 | 1,000 |
| 2012-03-06 | 97 | 98 | 96 | 96 | 127,000 | 960 |
| 2012-03-05 | 98 | 99 | 97 | 97 | 99,000 | 970 |
| 2012-03-02 | 97 | 98 | 97 | 98 | 194,000 | 980 |
| 2012-03-01 | 99 | 100 | 97 | 98 | 343,000 | 980 |
| 2012-02-29 | 101 | 101 | 99 | 100 | 200,000 | 1,000 |
| 2012-02-28 | 99 | 101 | 99 | 101 | 195,000 | 1,010 |
| 2012-02-27 | 101 | 102 | 100 | 100 | 341,000 | 1,000 |
| 2012-02-24 | 102 | 102 | 100 | 101 | 346,000 | 1,010 |
| 2012-02-23 | 102 | 104 | 101 | 102 | 495,000 | 1,020 |
| 2012-02-22 | 101 | 103 | 100 | 102 | 385,000 | 1,020 |
| 2012-02-21 | 100 | 103 | 99 | 100 | 528,000 | 1,000 |
| 2012-02-20 | 100 | 101 | 99 | 101 | 226,000 | 1,010 |
| 2012-02-17 | 101 | 102 | 100 | 100 | 188,000 | 1,000 |
| 2012-02-16 | 102 | 103 | 100 | 102 | 252,000 | 1,020 |
| 2012-02-15 | 106 | 106 | 100 | 103 | 891,000 | 1,030 |
| 2012-02-14 | 104 | 106 | 103 | 105 | 633,000 | 1,050 |
| 2012-02-13 | 103 | 105 | 101 | 103 | 543,000 | 1,030 |
| 2012-02-10 | 104 | 104 | 101 | 101 | 344,000 | 1,010 |
| 2012-02-09 | 104 | 104 | 101 | 102 | 407,000 | 1,020 |
| 2012-02-08 | 105 | 106 | 99 | 102 | 1,393,000 | 1,020 |
| 2012-02-07 | 110 | 110 | 102 | 104 | 1,062,000 | 1,040 |
| 2012-02-06 | 110 | 111 | 108 | 110 | 1,693,000 | 1,100 |
| 2012-02-03 | 102 | 109 | 101 | 107 | 1,788,000 | 1,070 |
| 2012-02-02 | 103 | 104 | 101 | 103 | 475,000 | 1,030 |
| 2012-02-01 | 102 | 103 | 100 | 102 | 735,000 | 1,020 |
| 2012-01-31 | 102 | 104 | 98 | 99 | 2,456,000 | 990 |
| 2012-01-30 | 93 | 98 | 93 | 96 | 659,000 | 960 |
| 2012-01-27 | 92 | 96 | 92 | 93 | 545,000 | 930 |
| 2012-01-26 | 92 | 93 | 91 | 91 | 320,000 | 910 |
| 2012-01-25 | 94 | 94 | 91 | 92 | 696,000 | 920 |
| 2012-01-24 | 98 | 98 | 93 | 95 | 1,092,000 | 950 |
| 2012-01-23 | 87 | 109 | 87 | 99 | 5,571,000 | 990 |
| 2012-01-20 | 86 | 87 | 86 | 86 | 238,000 | 860 |
| 2012-01-19 | 88 | 88 | 85 | 86 | 297,000 | 860 |
| 2012-01-18 | 89 | 89 | 86 | 87 | 174,000 | 870 |
| 2012-01-17 | 88 | 90 | 87 | 88 | 214,000 | 880 |
| 2012-01-16 | 90 | 92 | 88 | 88 | 483,000 | 880 |
| 2012-01-13 | 86 | 89 | 85 | 88 | 253,000 | 880 |
| 2012-01-12 | 86 | 87 | 85 | 85 | 361,000 | 850 |
| 2012-01-11 | 83 | 87 | 83 | 85 | 873,000 | 850 |
| 2012-01-10 | 82 | 83 | 81 | 83 | 115,000 | 830 |
| 2012-01-06 | 83 | 83 | 81 | 81 | 93,000 | 810 |
| 2012-01-05 | 83 | 83 | 82 | 82 | 115,000 | 820 |
| 2012-01-04 | 81 | 83 | 81 | 81 | 265,000 | 810 |
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
