9675 常磐興産(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 153 | 154 | 152 | 152 | 102,000 | 1,520 |
| 2015-12-29 | 152 | 154 | 152 | 154 | 81,000 | 1,540 |
| 2015-12-28 | 151 | 153 | 151 | 152 | 89,000 | 1,520 |
| 2015-12-25 | 153 | 153 | 150 | 150 | 194,000 | 1,500 |
| 2015-12-24 | 152 | 153 | 152 | 152 | 128,000 | 1,520 |
| 2015-12-22 | 153 | 153 | 152 | 152 | 141,000 | 1,520 |
| 2015-12-21 | 153 | 154 | 153 | 153 | 116,000 | 1,530 |
| 2015-12-18 | 154 | 155 | 154 | 155 | 74,000 | 1,550 |
| 2015-12-17 | 154 | 155 | 154 | 155 | 94,000 | 1,550 |
| 2015-12-16 | 154 | 154 | 153 | 154 | 45,000 | 1,540 |
| 2015-12-15 | 154 | 155 | 153 | 153 | 76,000 | 1,530 |
| 2015-12-14 | 154 | 155 | 154 | 154 | 126,000 | 1,540 |
| 2015-12-11 | 156 | 156 | 154 | 154 | 169,000 | 1,540 |
| 2015-12-10 | 154 | 154 | 153 | 153 | 80,000 | 1,530 |
| 2015-12-09 | 153 | 155 | 153 | 154 | 97,000 | 1,540 |
| 2015-12-08 | 154 | 155 | 153 | 153 | 152,000 | 1,530 |
| 2015-12-07 | 155 | 155 | 154 | 154 | 56,000 | 1,540 |
| 2015-12-04 | 155 | 156 | 154 | 155 | 122,000 | 1,550 |
| 2015-12-03 | 154 | 155 | 154 | 155 | 43,000 | 1,550 |
| 2015-12-02 | 154 | 155 | 154 | 154 | 55,000 | 1,540 |
| 2015-12-01 | 155 | 156 | 154 | 155 | 100,000 | 1,550 |
| 2015-11-30 | 155 | 156 | 155 | 156 | 82,000 | 1,560 |
| 2015-11-27 | 156 | 156 | 155 | 156 | 75,000 | 1,560 |
| 2015-11-26 | 156 | 156 | 155 | 156 | 78,000 | 1,560 |
| 2015-11-25 | 156 | 156 | 155 | 155 | 103,000 | 1,550 |
| 2015-11-24 | 156 | 156 | 155 | 156 | 94,000 | 1,560 |
| 2015-11-20 | 155 | 155 | 154 | 155 | 80,000 | 1,550 |
| 2015-11-19 | 156 | 156 | 155 | 156 | 73,000 | 1,560 |
| 2015-11-18 | 154 | 156 | 153 | 156 | 224,000 | 1,560 |
| 2015-11-17 | 153 | 154 | 153 | 154 | 176,000 | 1,540 |
| 2015-11-16 | 152 | 153 | 151 | 153 | 119,000 | 1,530 |
| 2015-11-13 | 150 | 153 | 150 | 153 | 183,000 | 1,530 |
| 2015-11-12 | 151 | 152 | 150 | 152 | 78,000 | 1,520 |
| 2015-11-11 | 151 | 152 | 150 | 152 | 69,000 | 1,520 |
| 2015-11-10 | 150 | 151 | 150 | 150 | 62,000 | 1,500 |
| 2015-11-09 | 151 | 152 | 150 | 152 | 116,000 | 1,520 |
| 2015-11-06 | 150 | 151 | 149 | 151 | 102,000 | 1,510 |
| 2015-11-05 | 151 | 151 | 150 | 150 | 105,000 | 1,500 |
| 2015-11-04 | 151 | 151 | 150 | 150 | 93,000 | 1,500 |
| 2015-11-02 | 150 | 151 | 150 | 150 | 115,000 | 1,500 |
| 2015-10-30 | 150 | 151 | 150 | 150 | 78,000 | 1,500 |
| 2015-10-29 | 150 | 151 | 150 | 151 | 118,000 | 1,510 |
| 2015-10-28 | 150 | 151 | 150 | 150 | 45,000 | 1,500 |
| 2015-10-27 | 151 | 151 | 150 | 151 | 178,000 | 1,510 |
| 2015-10-26 | 153 | 153 | 151 | 152 | 101,000 | 1,520 |
| 2015-10-23 | 154 | 154 | 151 | 152 | 189,000 | 1,520 |
| 2015-10-22 | 154 | 154 | 152 | 153 | 66,000 | 1,530 |
| 2015-10-21 | 152 | 153 | 152 | 153 | 84,000 | 1,530 |
| 2015-10-20 | 153 | 153 | 152 | 152 | 23,000 | 1,520 |
| 2015-10-19 | 153 | 154 | 152 | 153 | 110,000 | 1,530 |
| 2015-10-16 | 152 | 153 | 151 | 153 | 62,000 | 1,530 |
| 2015-10-15 | 152 | 153 | 151 | 152 | 181,000 | 1,520 |
| 2015-10-14 | 153 | 153 | 152 | 152 | 62,000 | 1,520 |
| 2015-10-13 | 153 | 153 | 152 | 153 | 38,000 | 1,530 |
| 2015-10-09 | 153 | 153 | 152 | 153 | 56,000 | 1,530 |
| 2015-10-08 | 153 | 154 | 152 | 153 | 77,000 | 1,530 |
| 2015-10-07 | 153 | 154 | 153 | 154 | 68,000 | 1,540 |
| 2015-10-06 | 155 | 155 | 152 | 153 | 218,000 | 1,530 |
| 2015-10-05 | 154 | 155 | 153 | 155 | 117,000 | 1,550 |
| 2015-10-02 | 151 | 153 | 151 | 153 | 145,000 | 1,530 |
| 2015-10-01 | 150 | 152 | 150 | 151 | 90,000 | 1,510 |
| 2015-09-30 | 150 | 152 | 150 | 151 | 134,000 | 1,510 |
| 2015-09-29 | 150 | 152 | 149 | 149 | 230,000 | 1,490 |
| 2015-09-28 | 154 | 154 | 152 | 152 | 440,000 | 1,520 |
| 2015-09-25 | 154 | 157 | 153 | 156 | 1,457,000 | 1,560 |
| 2015-09-24 | 153 | 154 | 153 | 153 | 365,000 | 1,530 |
| 2015-09-18 | 153 | 153 | 152 | 152 | 156,000 | 1,520 |
| 2015-09-17 | 153 | 153 | 152 | 153 | 106,000 | 1,530 |
| 2015-09-16 | 153 | 153 | 152 | 153 | 87,000 | 1,530 |
| 2015-09-15 | 152 | 153 | 152 | 152 | 57,000 | 1,520 |
| 2015-09-14 | 151 | 152 | 151 | 151 | 72,000 | 1,510 |
| 2015-09-11 | 150 | 151 | 150 | 150 | 159,000 | 1,500 |
| 2015-09-10 | 150 | 151 | 149 | 150 | 82,000 | 1,500 |
| 2015-09-09 | 150 | 151 | 149 | 151 | 79,000 | 1,510 |
| 2015-09-08 | 149 | 150 | 148 | 148 | 79,000 | 1,480 |
| 2015-09-07 | 150 | 150 | 148 | 150 | 91,000 | 1,500 |
| 2015-09-04 | 150 | 150 | 148 | 149 | 172,000 | 1,490 |
| 2015-09-03 | 150 | 152 | 149 | 150 | 111,000 | 1,500 |
| 2015-09-02 | 150 | 151 | 149 | 150 | 164,000 | 1,500 |
| 2015-09-01 | 153 | 153 | 150 | 150 | 138,000 | 1,500 |
| 2015-08-31 | 153 | 154 | 152 | 154 | 106,000 | 1,540 |
| 2015-08-28 | 152 | 152 | 151 | 152 | 124,000 | 1,520 |
| 2015-08-27 | 149 | 151 | 149 | 149 | 148,000 | 1,490 |
| 2015-08-26 | 149 | 149 | 146 | 148 | 244,000 | 1,480 |
| 2015-08-25 | 145 | 150 | 142 | 145 | 494,000 | 1,450 |
| 2015-08-24 | 152 | 153 | 149 | 149 | 371,000 | 1,490 |
| 2015-08-21 | 154 | 154 | 152 | 152 | 256,000 | 1,520 |
| 2015-08-20 | 155 | 155 | 154 | 155 | 65,000 | 1,550 |
| 2015-08-19 | 157 | 157 | 154 | 154 | 196,000 | 1,540 |
| 2015-08-18 | 157 | 157 | 156 | 157 | 41,000 | 1,570 |
| 2015-08-17 | 157 | 157 | 155 | 157 | 116,000 | 1,570 |
| 2015-08-14 | 154 | 157 | 154 | 156 | 176,000 | 1,560 |
| 2015-08-13 | 154 | 155 | 153 | 154 | 248,000 | 1,540 |
| 2015-08-12 | 157 | 157 | 154 | 155 | 199,000 | 1,550 |
| 2015-08-11 | 158 | 158 | 156 | 157 | 85,000 | 1,570 |
| 2015-08-10 | 159 | 159 | 154 | 157 | 534,000 | 1,570 |
| 2015-08-07 | 163 | 164 | 162 | 162 | 319,000 | 1,620 |
| 2015-08-06 | 161 | 164 | 160 | 163 | 662,000 | 1,630 |
| 2015-08-05 | 161 | 161 | 159 | 160 | 304,000 | 1,600 |
| 2015-08-04 | 156 | 161 | 156 | 161 | 505,000 | 1,610 |
| 2015-08-03 | 156 | 157 | 155 | 157 | 69,000 | 1,570 |
| 2015-07-31 | 158 | 158 | 155 | 156 | 172,000 | 1,560 |
| 2015-07-30 | 155 | 158 | 155 | 158 | 289,000 | 1,580 |
| 2015-07-29 | 154 | 155 | 154 | 155 | 36,000 | 1,550 |
| 2015-07-28 | 154 | 155 | 154 | 154 | 64,000 | 1,540 |
| 2015-07-27 | 155 | 155 | 154 | 154 | 75,000 | 1,540 |
| 2015-07-24 | 156 | 156 | 155 | 155 | 46,000 | 1,550 |
| 2015-07-23 | 155 | 156 | 155 | 156 | 35,000 | 1,560 |
| 2015-07-22 | 155 | 156 | 154 | 155 | 76,000 | 1,550 |
| 2015-07-21 | 156 | 156 | 155 | 156 | 103,000 | 1,560 |
| 2015-07-17 | 155 | 156 | 155 | 156 | 53,000 | 1,560 |
| 2015-07-16 | 154 | 155 | 153 | 155 | 109,000 | 1,550 |
| 2015-07-15 | 156 | 156 | 154 | 154 | 146,000 | 1,540 |
| 2015-07-14 | 154 | 155 | 154 | 154 | 144,000 | 1,540 |
| 2015-07-13 | 152 | 154 | 152 | 154 | 61,000 | 1,540 |
| 2015-07-10 | 153 | 154 | 150 | 151 | 295,000 | 1,510 |
| 2015-07-09 | 153 | 153 | 150 | 153 | 289,000 | 1,530 |
| 2015-07-08 | 157 | 157 | 153 | 153 | 307,000 | 1,530 |
| 2015-07-07 | 156 | 157 | 156 | 157 | 167,000 | 1,570 |
| 2015-07-06 | 156 | 156 | 155 | 155 | 111,000 | 1,550 |
| 2015-07-03 | 156 | 157 | 155 | 155 | 93,000 | 1,550 |
| 2015-07-02 | 156 | 157 | 155 | 157 | 120,000 | 1,570 |
| 2015-07-01 | 155 | 156 | 154 | 155 | 62,000 | 1,550 |
| 2015-06-30 | 154 | 155 | 154 | 154 | 137,000 | 1,540 |
| 2015-06-29 | 155 | 155 | 154 | 154 | 168,000 | 1,540 |
| 2015-06-26 | 156 | 157 | 156 | 157 | 51,000 | 1,570 |
| 2015-06-25 | 156 | 157 | 156 | 156 | 55,000 | 1,560 |
| 2015-06-24 | 157 | 157 | 156 | 157 | 103,000 | 1,570 |
| 2015-06-23 | 155 | 157 | 154 | 157 | 217,000 | 1,570 |
| 2015-06-22 | 155 | 155 | 154 | 155 | 95,000 | 1,550 |
| 2015-06-19 | 155 | 155 | 154 | 154 | 58,000 | 1,540 |
| 2015-06-18 | 154 | 155 | 154 | 154 | 65,000 | 1,540 |
| 2015-06-17 | 155 | 156 | 154 | 155 | 76,000 | 1,550 |
| 2015-06-16 | 156 | 156 | 155 | 155 | 49,000 | 1,550 |
| 2015-06-15 | 155 | 156 | 154 | 156 | 84,000 | 1,560 |
| 2015-06-12 | 155 | 155 | 154 | 155 | 188,000 | 1,550 |
| 2015-06-11 | 155 | 155 | 154 | 155 | 72,000 | 1,550 |
| 2015-06-10 | 154 | 155 | 154 | 154 | 55,000 | 1,540 |
| 2015-06-09 | 154 | 155 | 154 | 154 | 135,000 | 1,540 |
| 2015-06-08 | 156 | 156 | 155 | 155 | 50,000 | 1,550 |
| 2015-06-05 | 155 | 156 | 154 | 155 | 55,000 | 1,550 |
| 2015-06-04 | 155 | 156 | 155 | 155 | 75,000 | 1,550 |
| 2015-06-03 | 155 | 155 | 155 | 155 | 33,000 | 1,550 |
| 2015-06-02 | 155 | 156 | 155 | 155 | 57,000 | 1,550 |
| 2015-06-01 | 154 | 156 | 154 | 155 | 172,000 | 1,550 |
| 2015-05-29 | 155 | 156 | 154 | 154 | 104,000 | 1,540 |
| 2015-05-28 | 155 | 156 | 154 | 155 | 99,000 | 1,550 |
| 2015-05-27 | 154 | 155 | 154 | 155 | 68,000 | 1,550 |
| 2015-05-26 | 154 | 155 | 154 | 154 | 50,000 | 1,540 |
| 2015-05-25 | 155 | 156 | 155 | 155 | 77,000 | 1,550 |
| 2015-05-22 | 155 | 156 | 155 | 155 | 112,000 | 1,550 |
| 2015-05-21 | 156 | 156 | 155 | 156 | 50,000 | 1,560 |
| 2015-05-20 | 155 | 156 | 155 | 156 | 90,000 | 1,560 |
| 2015-05-19 | 156 | 156 | 155 | 156 | 113,000 | 1,560 |
| 2015-05-18 | 155 | 156 | 155 | 156 | 174,000 | 1,560 |
| 2015-05-15 | 155 | 155 | 154 | 155 | 103,000 | 1,550 |
| 2015-05-14 | 154 | 155 | 154 | 154 | 42,000 | 1,540 |
| 2015-05-13 | 155 | 155 | 154 | 154 | 66,000 | 1,540 |
| 2015-05-12 | 154 | 155 | 154 | 154 | 67,000 | 1,540 |
| 2015-05-11 | 154 | 155 | 154 | 154 | 56,000 | 1,540 |
| 2015-05-08 | 155 | 155 | 154 | 154 | 80,000 | 1,540 |
| 2015-05-07 | 154 | 156 | 154 | 154 | 148,000 | 1,540 |
| 2015-05-01 | 154 | 154 | 153 | 154 | 96,000 | 1,540 |
| 2015-04-30 | 155 | 155 | 153 | 154 | 100,000 | 1,540 |
| 2015-04-28 | 154 | 155 | 154 | 155 | 112,000 | 1,550 |
| 2015-04-27 | 154 | 154 | 153 | 153 | 87,000 | 1,530 |
| 2015-04-24 | 153 | 154 | 153 | 153 | 61,000 | 1,530 |
| 2015-04-23 | 153 | 154 | 153 | 153 | 95,000 | 1,530 |
| 2015-04-22 | 153 | 154 | 152 | 154 | 155,000 | 1,540 |
| 2015-04-21 | 153 | 154 | 153 | 153 | 68,000 | 1,530 |
| 2015-04-20 | 153 | 154 | 153 | 153 | 56,000 | 1,530 |
| 2015-04-17 | 153 | 154 | 153 | 153 | 46,000 | 1,530 |
| 2015-04-16 | 154 | 154 | 153 | 154 | 49,000 | 1,540 |
| 2015-04-15 | 153 | 154 | 153 | 153 | 44,000 | 1,530 |
| 2015-04-14 | 153 | 153 | 152 | 153 | 89,000 | 1,530 |
| 2015-04-13 | 153 | 153 | 152 | 153 | 51,000 | 1,530 |
| 2015-04-10 | 155 | 155 | 153 | 153 | 126,000 | 1,530 |
| 2015-04-09 | 155 | 155 | 154 | 155 | 67,000 | 1,550 |
| 2015-04-08 | 155 | 155 | 154 | 155 | 60,000 | 1,550 |
| 2015-04-07 | 156 | 156 | 154 | 154 | 138,000 | 1,540 |
| 2015-04-06 | 155 | 156 | 154 | 155 | 149,000 | 1,550 |
| 2015-04-03 | 152 | 154 | 152 | 154 | 155,000 | 1,540 |
| 2015-04-02 | 152 | 153 | 151 | 152 | 117,000 | 1,520 |
| 2015-04-01 | 153 | 154 | 151 | 151 | 198,000 | 1,510 |
| 2015-03-31 | 155 | 155 | 153 | 153 | 109,000 | 1,530 |
| 2015-03-30 | 155 | 156 | 154 | 154 | 194,000 | 1,540 |
| 2015-03-27 | 157 | 158 | 155 | 155 | 606,000 | 1,550 |
| 2015-03-26 | 162 | 162 | 160 | 161 | 1,048,000 | 1,610 |
| 2015-03-25 | 162 | 162 | 161 | 161 | 238,000 | 1,610 |
| 2015-03-24 | 162 | 162 | 161 | 162 | 154,000 | 1,620 |
| 2015-03-23 | 161 | 162 | 160 | 162 | 222,000 | 1,620 |
| 2015-03-20 | 160 | 161 | 160 | 160 | 122,000 | 1,600 |
| 2015-03-19 | 161 | 161 | 160 | 160 | 116,000 | 1,600 |
| 2015-03-18 | 160 | 161 | 160 | 161 | 57,000 | 1,610 |
| 2015-03-17 | 161 | 161 | 160 | 160 | 117,000 | 1,600 |
| 2015-03-16 | 161 | 161 | 160 | 160 | 134,000 | 1,600 |
| 2015-03-13 | 159 | 161 | 159 | 160 | 274,000 | 1,600 |
| 2015-03-12 | 160 | 160 | 159 | 160 | 127,000 | 1,600 |
| 2015-03-11 | 159 | 160 | 158 | 159 | 222,000 | 1,590 |
| 2015-03-10 | 159 | 160 | 158 | 159 | 209,000 | 1,590 |
| 2015-03-09 | 157 | 158 | 157 | 158 | 289,000 | 1,580 |
| 2015-03-06 | 156 | 157 | 156 | 156 | 191,000 | 1,560 |
| 2015-03-05 | 154 | 156 | 154 | 156 | 115,000 | 1,560 |
| 2015-03-04 | 155 | 155 | 154 | 154 | 58,000 | 1,540 |
| 2015-03-03 | 155 | 155 | 154 | 154 | 107,000 | 1,540 |
| 2015-03-02 | 155 | 155 | 154 | 154 | 142,000 | 1,540 |
| 2015-02-27 | 154 | 154 | 153 | 153 | 165,000 | 1,530 |
| 2015-02-26 | 154 | 154 | 153 | 154 | 123,000 | 1,540 |
| 2015-02-25 | 153 | 154 | 152 | 154 | 182,000 | 1,540 |
| 2015-02-24 | 153 | 153 | 152 | 153 | 147,000 | 1,530 |
| 2015-02-23 | 153 | 154 | 152 | 153 | 145,000 | 1,530 |
| 2015-02-20 | 153 | 153 | 152 | 152 | 110,000 | 1,520 |
| 2015-02-19 | 151 | 152 | 151 | 152 | 178,000 | 1,520 |
| 2015-02-18 | 156 | 156 | 148 | 150 | 1,162,000 | 1,500 |
| 2015-02-17 | 155 | 155 | 153 | 155 | 219,000 | 1,550 |
| 2015-02-16 | 158 | 158 | 153 | 154 | 423,000 | 1,540 |
| 2015-02-13 | 158 | 158 | 157 | 157 | 128,000 | 1,570 |
| 2015-02-12 | 157 | 158 | 156 | 157 | 119,000 | 1,570 |
| 2015-02-10 | 156 | 157 | 155 | 157 | 35,000 | 1,570 |
| 2015-02-09 | 155 | 156 | 153 | 156 | 93,000 | 1,560 |
| 2015-02-06 | 155 | 155 | 154 | 154 | 68,000 | 1,540 |
| 2015-02-05 | 155 | 155 | 154 | 154 | 65,000 | 1,540 |
| 2015-02-04 | 155 | 156 | 154 | 156 | 146,000 | 1,560 |
| 2015-02-03 | 157 | 158 | 153 | 154 | 210,000 | 1,540 |
| 2015-02-02 | 156 | 158 | 156 | 156 | 102,000 | 1,560 |
| 2015-01-30 | 156 | 158 | 155 | 158 | 166,000 | 1,580 |
| 2015-01-29 | 158 | 159 | 154 | 154 | 489,000 | 1,540 |
| 2015-01-28 | 157 | 160 | 156 | 157 | 667,000 | 1,570 |
| 2015-01-27 | 158 | 158 | 157 | 158 | 63,000 | 1,580 |
| 2015-01-26 | 157 | 158 | 156 | 158 | 222,000 | 1,580 |
| 2015-01-23 | 156 | 159 | 156 | 158 | 482,000 | 1,580 |
| 2015-01-22 | 159 | 159 | 156 | 158 | 343,000 | 1,580 |
| 2015-01-21 | 153 | 158 | 153 | 158 | 532,000 | 1,580 |
| 2015-01-20 | 153 | 155 | 152 | 152 | 174,000 | 1,520 |
| 2015-01-19 | 153 | 153 | 152 | 152 | 50,000 | 1,520 |
| 2015-01-16 | 154 | 154 | 151 | 152 | 232,000 | 1,520 |
| 2015-01-15 | 153 | 155 | 152 | 155 | 264,000 | 1,550 |
| 2015-01-14 | 152 | 153 | 152 | 153 | 65,000 | 1,530 |
| 2015-01-13 | 151 | 152 | 151 | 152 | 64,000 | 1,520 |
| 2015-01-09 | 153 | 153 | 151 | 151 | 126,000 | 1,510 |
| 2015-01-08 | 152 | 154 | 152 | 154 | 122,000 | 1,540 |
| 2015-01-07 | 152 | 153 | 151 | 151 | 79,000 | 1,510 |
| 2015-01-06 | 152 | 153 | 152 | 152 | 351,000 | 1,520 |
| 2015-01-05 | 153 | 154 | 152 | 154 | 134,000 | 1,540 |
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
