1. HOME >
  2. 株価時系列 >
  3. 9675 >
  4. 2013年

9675 常磐興産(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30163164161162482,0001,620
2013-12-27162163160163550,0001,630
2013-12-26159162158161642,0001,610
2013-12-25155158154157590,0001,570
2013-12-24158158155155581,0001,550
2013-12-20159159157158329,0001,580
2013-12-19160161158159297,0001,590
2013-12-18160160158160244,0001,600
2013-12-17159160157160355,0001,600
2013-12-16162162158159553,0001,590
2013-12-13163163161162509,0001,620
2013-12-12164164162163379,0001,630
2013-12-11164166163165736,0001,650
2013-12-10163165162163578,0001,630
2013-12-09162164161163375,0001,630
2013-12-06161162160162246,0001,620
2013-12-05163163161161382,0001,610
2013-12-04164165162162427,0001,620
2013-12-03165166163165403,0001,650
2013-12-02164165163164298,0001,640
2013-11-29168168162163571,0001,630
2013-11-281681721651682,412,0001,680
2013-11-27164165163165232,0001,650
2013-11-26166166163164291,0001,640
2013-11-25164168162167556,0001,670
2013-11-22164165161162472,0001,620
2013-11-21166166163165427,0001,650
2013-11-20164166163166191,0001,660
2013-11-19165165163164276,0001,640
2013-11-18165166163165342,0001,650
2013-11-15164166163166413,0001,660
2013-11-14169169162164985,0001,640
2013-11-13167168165166342,0001,660
2013-11-12165167165167150,0001,670
2013-11-11167167163165283,0001,650
2013-11-08166166164165449,0001,650
2013-11-07171171167167356,0001,670
2013-11-06171172167171659,0001,710
2013-11-051651801651743,190,0001,740
2013-11-01168168165165343,0001,650
2013-10-31170171168169201,0001,690
2013-10-30168170167170248,0001,700
2013-10-29167167166167123,0001,670
2013-10-28167167166167181,0001,670
2013-10-25168168166166234,0001,660
2013-10-24167169166169205,0001,690
2013-10-23170172167167631,0001,670
2013-10-22168170166170346,0001,700
2013-10-21167168166167143,0001,670
2013-10-18167168166167100,0001,670
2013-10-1716716816616671,0001,660
2013-10-16166168166166103,0001,660
2013-10-15167168166166191,0001,660
2013-10-11167169166167149,0001,670
2013-10-1016616816516689,0001,660
2013-10-09163166163166119,0001,660
2013-10-08163164162164176,0001,640
2013-10-07168169164164186,0001,640
2013-10-04166168163168339,0001,680
2013-10-03167168166167167,0001,670
2013-10-02171172166167362,0001,670
2013-10-01172173171171160,0001,710
2013-09-30174174172172115,0001,720
2013-09-27175176173175229,0001,750
2013-09-26171176171174637,0001,740
2013-09-251831831751761,745,0001,760
2013-09-24182184180183537,0001,830
2013-09-20182182181181167,0001,810
2013-09-19184184182182279,0001,820
2013-09-181821871811821,117,0001,820
2013-09-17174181173179516,0001,790
2013-09-13172173170172281,0001,720
2013-09-12172175171173549,0001,730
2013-09-11174174170173208,0001,730
2013-09-10171173170172225,0001,720
2013-09-09172173168171208,0001,710
2013-09-06170170166167215,0001,670
2013-09-05172172168170135,0001,700
2013-09-04170173169171147,0001,710
2013-09-0316817016817053,0001,700
2013-09-0216716916716856,0001,680
2013-08-30171171168168116,0001,680
2013-08-2917117217117174,0001,710
2013-08-28171171170171105,0001,710
2013-08-27172174171172140,0001,720
2013-08-2617217317117284,0001,720
2013-08-23171175170171233,0001,710
2013-08-22169172169171128,0001,710
2013-08-21172174169169218,0001,690
2013-08-20170175170170271,0001,700
2013-08-1917017216917163,0001,710
2013-08-1616817116816997,0001,690
2013-08-1517017116817055,0001,700
2013-08-1416917016717096,0001,700
2013-08-13167169166169104,0001,690
2013-08-12168170166167193,0001,670
2013-08-09174176173176182,0001,760
2013-08-08173175172173151,0001,730
2013-08-0717417517317472,0001,740
2013-08-06176176173175111,0001,750
2013-08-0517517517417587,0001,750
2013-08-02175178174176255,0001,760
2013-08-01171172168172149,0001,720
2013-07-31172172168169160,0001,690
2013-07-30163171163171299,0001,710
2013-07-29170172160163879,0001,630
2013-07-26178178175175238,0001,750
2013-07-25183184179179389,0001,790
2013-07-24188189181184459,0001,840
2013-07-23182187182186385,0001,860
2013-07-22183185182184159,0001,840
2013-07-19183185181183273,0001,830
2013-07-18181183181182241,0001,820
2013-07-17181183180183318,0001,830
2013-07-16188190184184477,0001,840
2013-07-12195195188191810,0001,910
2013-07-11194197194195489,0001,950
2013-07-10196198193196485,0001,960
2013-07-09198200193196834,0001,960
2013-07-081981991931971,182,0001,970
2013-07-051911961881921,027,0001,920
2013-07-041851931821911,972,0001,910
2013-07-031731971711802,709,0001,800
2013-07-02168172168171227,0001,710
2013-07-01163167162167153,0001,670
2013-06-28162163159162337,0001,620
2013-06-27155158151158221,0001,580
2013-06-26158162152152393,0001,520
2013-06-25159160155158208,0001,580
2013-06-24163163159159134,0001,590
2013-06-21157161157159180,0001,590
2013-06-2016316316216252,0001,620
2013-06-19165165161163147,0001,630
2013-06-18160163159161175,0001,610
2013-06-17155162155158438,0001,580
2013-06-14158159155158358,0001,580
2013-06-13159161155155298,0001,550
2013-06-12159165157163178,0001,630
2013-06-11165168161162220,0001,620
2013-06-10154166154165301,0001,650
2013-06-07151159147149674,0001,490
2013-06-06168169158159620,0001,590
2013-06-05176178167168298,0001,680
2013-06-04169175167175523,0001,750
2013-06-03176176170170525,0001,700
2013-05-31179182175177227,0001,770
2013-05-30180180176177361,0001,770
2013-05-29180184179182279,0001,820
2013-05-28180184176179384,0001,790
2013-05-27184184180180387,0001,800
2013-05-24185193182189554,0001,890
2013-05-23196198186187902,0001,870
2013-05-22203203197198382,0001,980
2013-05-21203203199200247,0002,000
2013-05-20206206203203221,0002,030
2013-05-17197206195203430,0002,030
2013-05-162012021881971,069,0001,970
2013-05-152112112002011,032,0002,010
2013-05-14207208205208407,0002,080
2013-05-13207207204205460,0002,050
2013-05-10211211206207419,0002,070
2013-05-09212213208208483,0002,080
2013-05-08215215210212473,0002,120
2013-05-07216217213213705,0002,130
2013-05-022072142052131,179,0002,130
2013-05-01206208204204347,0002,040
2013-04-30202208202206319,0002,060
2013-04-26212212205206589,0002,060
2013-04-252152202082122,243,0002,120
2013-04-24211211206207399,0002,070
2013-04-23207211205208740,0002,080
2013-04-222042102042061,075,0002,060
2013-04-19202205198203576,0002,030
2013-04-18200207199200700,0002,000
2013-04-17200204200202559,0002,020
2013-04-16196200194197580,0001,970
2013-04-15203204200201467,0002,010
2013-04-12204206200203667,0002,030
2013-04-11210211204205809,0002,050
2013-04-102062172062092,390,0002,090
2013-04-092102122012032,007,0002,030
2013-04-081932201912088,043,0002,080
2013-04-05195196190192981,0001,920
2013-04-04182189180188507,0001,880
2013-04-03178187178186742,0001,860
2013-04-021711811621761,175,0001,760
2013-04-01191191177178824,0001,780
2013-03-291971971831881,479,0001,880
2013-03-282012041951981,147,0001,980
2013-03-272042061992022,240,0002,020
2013-03-2620522820320729,584,0002,070
2013-03-25196198194195699,0001,950
2013-03-22200200195197538,0001,970
2013-03-21199200197199613,0001,990
2013-03-19204205197198943,0001,980
2013-03-182082111992012,031,0002,010
2013-03-152012011951981,152,0001,980
2013-03-142052071982021,912,0002,020
2013-03-131942041931962,352,0001,960
2013-03-1222222520020312,620,0002,030
2013-03-111852081812085,908,0002,080
2013-03-08161162157158693,0001,580
2013-03-07158162157159493,0001,590
2013-03-06160161156157445,0001,570
2013-03-05157159155157555,0001,570
2013-03-04157162154157951,0001,570
2013-03-01154158154155487,0001,550
2013-02-28152157152155807,0001,550
2013-02-27153154151151184,0001,510
2013-02-26150153149152163,0001,520
2013-02-25152152148151316,0001,510
2013-02-22151151148150294,0001,500
2013-02-21151154151152165,0001,520
2013-02-20153158152153789,0001,530
2013-02-191441561441531,673,0001,530
2013-02-18145148145145285,0001,450
2013-02-15150150140145629,0001,450
2013-02-141621621461511,035,0001,510
2013-02-13173174163163948,0001,630
2013-02-121601751601711,765,0001,710
2013-02-08161161157158176,0001,580
2013-02-07162163160160237,0001,600
2013-02-06158162157160485,0001,600
2013-02-05156158156157174,0001,570
2013-02-0415715815515690,0001,560
2013-02-01156158155156217,0001,560
2013-01-31156157155156168,0001,560
2013-01-30155157155156114,0001,560
2013-01-29158160154154389,0001,540
2013-01-28157160156158315,0001,580
2013-01-25153156153156177,0001,560
2013-01-24151153148153291,0001,530
2013-01-23156158154154187,0001,540
2013-01-22158160156156347,0001,560
2013-01-21155159154159388,0001,590
2013-01-18153159152155428,0001,550
2013-01-17151152146150365,0001,500
2013-01-16156156151152364,0001,520
2013-01-15154157152154341,0001,540
2013-01-11152153150153322,0001,530
2013-01-10155156150152503,0001,520
2013-01-091471541451531,267,0001,530
2013-01-08145148141146556,0001,460
2013-01-07138146137145894,0001,450
2013-01-04138138135137347,0001,370

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