9675 常磐興産(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 151 | 152 | 150 | 151 | 117,000 | 1,510 |
| 2014-12-29 | 150 | 152 | 150 | 151 | 169,000 | 1,510 |
| 2014-12-26 | 149 | 151 | 149 | 150 | 133,000 | 1,500 |
| 2014-12-25 | 150 | 150 | 149 | 149 | 190,000 | 1,490 |
| 2014-12-24 | 150 | 151 | 150 | 151 | 126,000 | 1,510 |
| 2014-12-22 | 150 | 150 | 149 | 150 | 157,000 | 1,500 |
| 2014-12-19 | 151 | 151 | 149 | 150 | 102,000 | 1,500 |
| 2014-12-18 | 150 | 151 | 150 | 150 | 139,000 | 1,500 |
| 2014-12-17 | 148 | 150 | 147 | 148 | 170,000 | 1,480 |
| 2014-12-16 | 150 | 151 | 147 | 148 | 256,000 | 1,480 |
| 2014-12-15 | 150 | 151 | 150 | 150 | 71,000 | 1,500 |
| 2014-12-12 | 153 | 154 | 150 | 151 | 297,000 | 1,510 |
| 2014-12-11 | 150 | 152 | 149 | 151 | 129,000 | 1,510 |
| 2014-12-10 | 152 | 152 | 150 | 150 | 179,000 | 1,500 |
| 2014-12-09 | 153 | 155 | 152 | 152 | 386,000 | 1,520 |
| 2014-12-08 | 154 | 154 | 153 | 154 | 176,000 | 1,540 |
| 2014-12-05 | 153 | 154 | 153 | 154 | 66,000 | 1,540 |
| 2014-12-04 | 154 | 155 | 153 | 155 | 107,000 | 1,550 |
| 2014-12-03 | 154 | 155 | 154 | 154 | 153,000 | 1,540 |
| 2014-12-02 | 153 | 155 | 152 | 154 | 128,000 | 1,540 |
| 2014-12-01 | 154 | 154 | 152 | 153 | 153,000 | 1,530 |
| 2014-11-28 | 154 | 154 | 153 | 154 | 85,000 | 1,540 |
| 2014-11-27 | 153 | 155 | 153 | 154 | 207,000 | 1,540 |
| 2014-11-26 | 153 | 154 | 152 | 153 | 211,000 | 1,530 |
| 2014-11-25 | 151 | 154 | 151 | 154 | 336,000 | 1,540 |
| 2014-11-21 | 150 | 151 | 149 | 151 | 208,000 | 1,510 |
| 2014-11-20 | 151 | 151 | 150 | 150 | 83,000 | 1,500 |
| 2014-11-19 | 151 | 152 | 151 | 151 | 131,000 | 1,510 |
| 2014-11-18 | 149 | 152 | 149 | 152 | 177,000 | 1,520 |
| 2014-11-17 | 151 | 152 | 150 | 150 | 285,000 | 1,500 |
| 2014-11-14 | 149 | 151 | 148 | 151 | 706,000 | 1,510 |
| 2014-11-13 | 147 | 149 | 147 | 149 | 86,000 | 1,490 |
| 2014-11-12 | 149 | 149 | 147 | 148 | 135,000 | 1,480 |
| 2014-11-11 | 147 | 149 | 147 | 148 | 83,000 | 1,480 |
| 2014-11-10 | 147 | 148 | 147 | 148 | 100,000 | 1,480 |
| 2014-11-07 | 148 | 148 | 147 | 147 | 55,000 | 1,470 |
| 2014-11-06 | 148 | 148 | 147 | 147 | 108,000 | 1,470 |
| 2014-11-05 | 147 | 149 | 147 | 148 | 136,000 | 1,480 |
| 2014-11-04 | 148 | 149 | 147 | 148 | 262,000 | 1,480 |
| 2014-10-31 | 144 | 147 | 143 | 147 | 312,000 | 1,470 |
| 2014-10-30 | 142 | 144 | 142 | 144 | 298,000 | 1,440 |
| 2014-10-29 | 140 | 142 | 140 | 142 | 94,000 | 1,420 |
| 2014-10-28 | 141 | 141 | 139 | 140 | 48,000 | 1,400 |
| 2014-10-27 | 139 | 141 | 138 | 140 | 95,000 | 1,400 |
| 2014-10-24 | 142 | 142 | 137 | 138 | 292,000 | 1,380 |
| 2014-10-23 | 139 | 141 | 139 | 139 | 95,000 | 1,390 |
| 2014-10-22 | 139 | 140 | 139 | 140 | 89,000 | 1,400 |
| 2014-10-21 | 139 | 139 | 136 | 138 | 147,000 | 1,380 |
| 2014-10-20 | 134 | 139 | 134 | 138 | 204,000 | 1,380 |
| 2014-10-17 | 135 | 135 | 131 | 132 | 341,000 | 1,320 |
| 2014-10-16 | 138 | 138 | 133 | 133 | 413,000 | 1,330 |
| 2014-10-15 | 137 | 140 | 137 | 139 | 187,000 | 1,390 |
| 2014-10-14 | 141 | 141 | 136 | 137 | 656,000 | 1,370 |
| 2014-10-10 | 145 | 145 | 142 | 144 | 316,000 | 1,440 |
| 2014-10-09 | 148 | 148 | 146 | 146 | 391,000 | 1,460 |
| 2014-10-08 | 147 | 148 | 146 | 147 | 180,000 | 1,470 |
| 2014-10-07 | 149 | 149 | 148 | 148 | 138,000 | 1,480 |
| 2014-10-06 | 148 | 150 | 147 | 149 | 214,000 | 1,490 |
| 2014-10-03 | 145 | 148 | 145 | 147 | 181,000 | 1,470 |
| 2014-10-02 | 148 | 149 | 145 | 145 | 294,000 | 1,450 |
| 2014-10-01 | 152 | 152 | 150 | 150 | 247,000 | 1,500 |
| 2014-09-30 | 154 | 154 | 152 | 152 | 219,000 | 1,520 |
| 2014-09-29 | 154 | 154 | 153 | 154 | 225,000 | 1,540 |
| 2014-09-26 | 155 | 155 | 152 | 154 | 859,000 | 1,540 |
| 2014-09-25 | 156 | 157 | 155 | 156 | 1,986,000 | 1,560 |
| 2014-09-24 | 157 | 158 | 156 | 157 | 554,000 | 1,570 |
| 2014-09-22 | 156 | 157 | 155 | 157 | 264,000 | 1,570 |
| 2014-09-19 | 155 | 156 | 155 | 156 | 190,000 | 1,560 |
| 2014-09-18 | 155 | 156 | 155 | 155 | 153,000 | 1,550 |
| 2014-09-17 | 156 | 156 | 155 | 155 | 149,000 | 1,550 |
| 2014-09-16 | 155 | 156 | 154 | 156 | 177,000 | 1,560 |
| 2014-09-12 | 156 | 156 | 155 | 155 | 255,000 | 1,550 |
| 2014-09-11 | 155 | 156 | 155 | 156 | 136,000 | 1,560 |
| 2014-09-10 | 156 | 156 | 153 | 155 | 347,000 | 1,550 |
| 2014-09-09 | 157 | 157 | 155 | 155 | 173,000 | 1,550 |
| 2014-09-08 | 156 | 157 | 155 | 157 | 117,000 | 1,570 |
| 2014-09-05 | 154 | 156 | 154 | 154 | 173,000 | 1,540 |
| 2014-09-04 | 155 | 156 | 154 | 154 | 91,000 | 1,540 |
| 2014-09-03 | 154 | 155 | 153 | 155 | 196,000 | 1,550 |
| 2014-09-02 | 154 | 155 | 153 | 154 | 157,000 | 1,540 |
| 2014-09-01 | 153 | 155 | 153 | 154 | 94,000 | 1,540 |
| 2014-08-29 | 154 | 154 | 152 | 153 | 165,000 | 1,530 |
| 2014-08-28 | 154 | 154 | 153 | 154 | 71,000 | 1,540 |
| 2014-08-27 | 153 | 154 | 153 | 153 | 83,000 | 1,530 |
| 2014-08-26 | 154 | 155 | 154 | 154 | 91,000 | 1,540 |
| 2014-08-25 | 155 | 155 | 154 | 154 | 81,000 | 1,540 |
| 2014-08-22 | 155 | 155 | 154 | 155 | 110,000 | 1,550 |
| 2014-08-21 | 154 | 155 | 154 | 155 | 158,000 | 1,550 |
| 2014-08-20 | 153 | 154 | 153 | 154 | 49,000 | 1,540 |
| 2014-08-19 | 154 | 154 | 153 | 153 | 96,000 | 1,530 |
| 2014-08-18 | 154 | 154 | 152 | 153 | 166,000 | 1,530 |
| 2014-08-15 | 152 | 154 | 152 | 154 | 144,000 | 1,540 |
| 2014-08-14 | 152 | 152 | 151 | 151 | 126,000 | 1,510 |
| 2014-08-13 | 150 | 152 | 149 | 151 | 610,000 | 1,510 |
| 2014-08-12 | 157 | 158 | 156 | 158 | 100,000 | 1,580 |
| 2014-08-11 | 156 | 157 | 155 | 156 | 177,000 | 1,560 |
| 2014-08-08 | 155 | 155 | 151 | 152 | 272,000 | 1,520 |
| 2014-08-07 | 154 | 156 | 154 | 155 | 162,000 | 1,550 |
| 2014-08-06 | 156 | 157 | 154 | 154 | 195,000 | 1,540 |
| 2014-08-05 | 157 | 160 | 156 | 156 | 184,000 | 1,560 |
| 2014-08-04 | 159 | 159 | 156 | 156 | 180,000 | 1,560 |
| 2014-08-01 | 160 | 161 | 157 | 158 | 391,000 | 1,580 |
| 2014-07-31 | 158 | 166 | 157 | 160 | 1,998,000 | 1,600 |
| 2014-07-30 | 156 | 156 | 155 | 156 | 92,000 | 1,560 |
| 2014-07-29 | 157 | 157 | 155 | 156 | 190,000 | 1,560 |
| 2014-07-28 | 154 | 156 | 154 | 156 | 292,000 | 1,560 |
| 2014-07-25 | 154 | 154 | 153 | 153 | 81,000 | 1,530 |
| 2014-07-24 | 154 | 155 | 152 | 153 | 129,000 | 1,530 |
| 2014-07-23 | 153 | 154 | 153 | 154 | 105,000 | 1,540 |
| 2014-07-22 | 152 | 155 | 152 | 153 | 239,000 | 1,530 |
| 2014-07-18 | 152 | 153 | 151 | 152 | 177,000 | 1,520 |
| 2014-07-17 | 152 | 155 | 152 | 153 | 349,000 | 1,530 |
| 2014-07-16 | 151 | 153 | 151 | 151 | 135,000 | 1,510 |
| 2014-07-15 | 150 | 152 | 150 | 151 | 216,000 | 1,510 |
| 2014-07-14 | 150 | 151 | 149 | 151 | 118,000 | 1,510 |
| 2014-07-11 | 148 | 150 | 148 | 150 | 229,000 | 1,500 |
| 2014-07-10 | 152 | 154 | 149 | 150 | 283,000 | 1,500 |
| 2014-07-09 | 151 | 153 | 151 | 152 | 136,000 | 1,520 |
| 2014-07-08 | 152 | 154 | 151 | 152 | 205,000 | 1,520 |
| 2014-07-07 | 154 | 154 | 150 | 152 | 331,000 | 1,520 |
| 2014-07-04 | 151 | 154 | 150 | 152 | 505,000 | 1,520 |
| 2014-07-03 | 151 | 151 | 150 | 150 | 59,000 | 1,500 |
| 2014-07-02 | 151 | 151 | 150 | 150 | 145,000 | 1,500 |
| 2014-07-01 | 151 | 152 | 150 | 151 | 190,000 | 1,510 |
| 2014-06-30 | 147 | 150 | 146 | 150 | 220,000 | 1,500 |
| 2014-06-27 | 148 | 149 | 145 | 146 | 244,000 | 1,460 |
| 2014-06-26 | 149 | 151 | 148 | 148 | 127,000 | 1,480 |
| 2014-06-25 | 151 | 151 | 149 | 149 | 204,000 | 1,490 |
| 2014-06-24 | 151 | 151 | 149 | 151 | 116,000 | 1,510 |
| 2014-06-23 | 152 | 152 | 150 | 151 | 312,000 | 1,510 |
| 2014-06-20 | 151 | 152 | 149 | 152 | 326,000 | 1,520 |
| 2014-06-19 | 149 | 151 | 148 | 151 | 324,000 | 1,510 |
| 2014-06-18 | 148 | 149 | 148 | 148 | 129,000 | 1,480 |
| 2014-06-17 | 147 | 149 | 147 | 148 | 66,000 | 1,480 |
| 2014-06-16 | 149 | 149 | 147 | 147 | 146,000 | 1,470 |
| 2014-06-13 | 146 | 149 | 146 | 148 | 245,000 | 1,480 |
| 2014-06-12 | 148 | 148 | 147 | 148 | 140,000 | 1,480 |
| 2014-06-11 | 147 | 148 | 146 | 147 | 72,000 | 1,470 |
| 2014-06-10 | 149 | 149 | 147 | 147 | 95,000 | 1,470 |
| 2014-06-09 | 148 | 149 | 146 | 148 | 470,000 | 1,480 |
| 2014-06-06 | 146 | 148 | 146 | 148 | 160,000 | 1,480 |
| 2014-06-05 | 146 | 148 | 145 | 147 | 374,000 | 1,470 |
| 2014-06-04 | 142 | 146 | 141 | 146 | 396,000 | 1,460 |
| 2014-06-03 | 142 | 143 | 141 | 143 | 137,000 | 1,430 |
| 2014-06-02 | 141 | 142 | 140 | 142 | 93,000 | 1,420 |
| 2014-05-30 | 142 | 142 | 140 | 140 | 97,000 | 1,400 |
| 2014-05-29 | 140 | 141 | 140 | 141 | 69,000 | 1,410 |
| 2014-05-28 | 139 | 141 | 139 | 140 | 104,000 | 1,400 |
| 2014-05-27 | 139 | 141 | 138 | 141 | 166,000 | 1,410 |
| 2014-05-26 | 139 | 139 | 138 | 139 | 75,000 | 1,390 |
| 2014-05-23 | 139 | 140 | 139 | 139 | 202,000 | 1,390 |
| 2014-05-22 | 137 | 139 | 137 | 139 | 74,000 | 1,390 |
| 2014-05-21 | 135 | 137 | 134 | 137 | 112,000 | 1,370 |
| 2014-05-20 | 135 | 136 | 134 | 135 | 139,000 | 1,350 |
| 2014-05-19 | 138 | 138 | 134 | 134 | 316,000 | 1,340 |
| 2014-05-16 | 138 | 139 | 136 | 138 | 298,000 | 1,380 |
| 2014-05-15 | 139 | 140 | 138 | 138 | 430,000 | 1,380 |
| 2014-05-14 | 141 | 143 | 140 | 143 | 189,000 | 1,430 |
| 2014-05-13 | 141 | 141 | 140 | 141 | 63,000 | 1,410 |
| 2014-05-12 | 141 | 141 | 140 | 140 | 111,000 | 1,400 |
| 2014-05-09 | 139 | 140 | 139 | 140 | 148,000 | 1,400 |
| 2014-05-08 | 138 | 141 | 138 | 139 | 174,000 | 1,390 |
| 2014-05-07 | 140 | 140 | 138 | 138 | 119,000 | 1,380 |
| 2014-05-02 | 140 | 141 | 139 | 140 | 111,000 | 1,400 |
| 2014-05-01 | 138 | 140 | 138 | 140 | 63,000 | 1,400 |
| 2014-04-30 | 140 | 140 | 138 | 138 | 76,000 | 1,380 |
| 2014-04-28 | 139 | 140 | 137 | 138 | 132,000 | 1,380 |
| 2014-04-25 | 139 | 140 | 139 | 140 | 93,000 | 1,400 |
| 2014-04-24 | 140 | 141 | 139 | 140 | 55,000 | 1,400 |
| 2014-04-23 | 139 | 140 | 139 | 140 | 56,000 | 1,400 |
| 2014-04-22 | 141 | 141 | 139 | 139 | 105,000 | 1,390 |
| 2014-04-21 | 140 | 141 | 139 | 140 | 61,000 | 1,400 |
| 2014-04-18 | 139 | 140 | 139 | 140 | 80,000 | 1,400 |
| 2014-04-17 | 139 | 140 | 138 | 139 | 138,000 | 1,390 |
| 2014-04-16 | 138 | 139 | 138 | 139 | 81,000 | 1,390 |
| 2014-04-15 | 139 | 139 | 137 | 137 | 67,000 | 1,370 |
| 2014-04-14 | 136 | 138 | 135 | 137 | 145,000 | 1,370 |
| 2014-04-11 | 136 | 138 | 135 | 136 | 286,000 | 1,360 |
| 2014-04-10 | 139 | 140 | 138 | 138 | 109,000 | 1,380 |
| 2014-04-09 | 138 | 139 | 138 | 138 | 188,000 | 1,380 |
| 2014-04-08 | 141 | 141 | 140 | 140 | 74,000 | 1,400 |
| 2014-04-07 | 142 | 143 | 140 | 143 | 218,000 | 1,430 |
| 2014-04-04 | 142 | 143 | 142 | 142 | 88,000 | 1,420 |
| 2014-04-03 | 143 | 144 | 142 | 142 | 171,000 | 1,420 |
| 2014-04-02 | 142 | 144 | 141 | 143 | 326,000 | 1,430 |
| 2014-04-01 | 142 | 142 | 140 | 142 | 190,000 | 1,420 |
| 2014-03-31 | 142 | 142 | 140 | 142 | 316,000 | 1,420 |
| 2014-03-28 | 140 | 141 | 138 | 141 | 223,000 | 1,410 |
| 2014-03-27 | 135 | 139 | 135 | 139 | 594,000 | 1,390 |
| 2014-03-26 | 138 | 141 | 138 | 139 | 1,551,000 | 1,390 |
| 2014-03-25 | 142 | 143 | 140 | 140 | 438,000 | 1,400 |
| 2014-03-24 | 140 | 143 | 138 | 141 | 543,000 | 1,410 |
| 2014-03-20 | 139 | 139 | 136 | 136 | 454,000 | 1,360 |
| 2014-03-19 | 140 | 141 | 138 | 139 | 458,000 | 1,390 |
| 2014-03-18 | 141 | 142 | 139 | 141 | 370,000 | 1,410 |
| 2014-03-17 | 140 | 141 | 139 | 139 | 334,000 | 1,390 |
| 2014-03-14 | 144 | 145 | 139 | 140 | 1,019,000 | 1,400 |
| 2014-03-13 | 147 | 147 | 145 | 146 | 252,000 | 1,460 |
| 2014-03-12 | 149 | 149 | 145 | 147 | 524,000 | 1,470 |
| 2014-03-11 | 149 | 151 | 147 | 150 | 742,000 | 1,500 |
| 2014-03-10 | 148 | 149 | 147 | 149 | 178,000 | 1,490 |
| 2014-03-07 | 149 | 150 | 147 | 147 | 393,000 | 1,470 |
| 2014-03-06 | 149 | 153 | 145 | 149 | 1,361,000 | 1,490 |
| 2014-03-05 | 145 | 146 | 144 | 146 | 156,000 | 1,460 |
| 2014-03-04 | 144 | 145 | 143 | 145 | 273,000 | 1,450 |
| 2014-03-03 | 145 | 145 | 143 | 144 | 336,000 | 1,440 |
| 2014-02-28 | 148 | 148 | 145 | 145 | 270,000 | 1,450 |
| 2014-02-27 | 147 | 147 | 146 | 147 | 159,000 | 1,470 |
| 2014-02-26 | 147 | 148 | 147 | 148 | 88,000 | 1,480 |
| 2014-02-25 | 146 | 149 | 146 | 148 | 164,000 | 1,480 |
| 2014-02-24 | 147 | 149 | 144 | 146 | 433,000 | 1,460 |
| 2014-02-21 | 146 | 148 | 145 | 147 | 155,000 | 1,470 |
| 2014-02-20 | 147 | 147 | 144 | 145 | 185,000 | 1,450 |
| 2014-02-19 | 147 | 148 | 145 | 147 | 97,000 | 1,470 |
| 2014-02-18 | 146 | 147 | 143 | 147 | 338,000 | 1,470 |
| 2014-02-17 | 145 | 147 | 142 | 147 | 467,000 | 1,470 |
| 2014-02-14 | 146 | 147 | 143 | 144 | 738,000 | 1,440 |
| 2014-02-13 | 152 | 152 | 148 | 151 | 402,000 | 1,510 |
| 2014-02-12 | 151 | 153 | 150 | 152 | 416,000 | 1,520 |
| 2014-02-10 | 150 | 151 | 148 | 151 | 355,000 | 1,510 |
| 2014-02-07 | 145 | 149 | 145 | 148 | 482,000 | 1,480 |
| 2014-02-06 | 144 | 146 | 141 | 145 | 578,000 | 1,450 |
| 2014-02-05 | 145 | 145 | 140 | 142 | 524,000 | 1,420 |
| 2014-02-04 | 146 | 146 | 137 | 141 | 1,281,000 | 1,410 |
| 2014-02-03 | 156 | 156 | 152 | 153 | 677,000 | 1,530 |
| 2014-01-31 | 161 | 161 | 156 | 158 | 493,000 | 1,580 |
| 2014-01-30 | 160 | 160 | 158 | 160 | 384,000 | 1,600 |
| 2014-01-29 | 161 | 162 | 159 | 161 | 268,000 | 1,610 |
| 2014-01-28 | 159 | 161 | 159 | 159 | 512,000 | 1,590 |
| 2014-01-27 | 161 | 162 | 158 | 158 | 791,000 | 1,580 |
| 2014-01-24 | 163 | 164 | 163 | 163 | 337,000 | 1,630 |
| 2014-01-23 | 168 | 168 | 164 | 164 | 854,000 | 1,640 |
| 2014-01-22 | 168 | 169 | 165 | 168 | 697,000 | 1,680 |
| 2014-01-21 | 169 | 170 | 167 | 168 | 611,000 | 1,680 |
| 2014-01-20 | 168 | 170 | 167 | 169 | 796,000 | 1,690 |
| 2014-01-17 | 167 | 169 | 165 | 167 | 630,000 | 1,670 |
| 2014-01-16 | 171 | 171 | 167 | 167 | 1,012,000 | 1,670 |
| 2014-01-15 | 170 | 172 | 167 | 170 | 2,606,000 | 1,700 |
| 2014-01-14 | 162 | 167 | 162 | 167 | 941,000 | 1,670 |
| 2014-01-10 | 163 | 164 | 162 | 164 | 229,000 | 1,640 |
| 2014-01-09 | 164 | 164 | 162 | 162 | 147,000 | 1,620 |
| 2014-01-08 | 163 | 164 | 162 | 163 | 277,000 | 1,630 |
| 2014-01-07 | 163 | 164 | 162 | 162 | 315,000 | 1,620 |
| 2014-01-06 | 164 | 165 | 161 | 164 | 702,000 | 1,640 |
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
