9675 常磐興産(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,567	1,599	1,567	1,597	16,000	1,597
2016-12-29	1,558	1,580	1,558	1,578	22,600	1,578
2016-12-28	1,552	1,561	1,552	1,559	7,600	1,559
2016-12-27	1,555	1,564	1,541	1,554	15,800	1,554
2016-12-26	1,552	1,556	1,551	1,555	13,100	1,555
2016-12-22	1,553	1,559	1,552	1,559	8,000	1,559
2016-12-21	1,555	1,559	1,552	1,559	9,000	1,559
2016-12-20	1,552	1,560	1,552	1,560	13,100	1,560
2016-12-19	1,560	1,560	1,551	1,552	10,100	1,552
2016-12-16	1,555	1,560	1,551	1,560	9,500	1,560
2016-12-15	1,550	1,560	1,545	1,559	19,600	1,559
2016-12-14	1,550	1,550	1,546	1,550	10,400	1,550
2016-12-13	1,548	1,549	1,540	1,549	9,800	1,549
2016-12-12	1,542	1,549	1,541	1,546	13,900	1,546
2016-12-09	1,537	1,545	1,532	1,542	16,500	1,542
2016-12-08	1,542	1,544	1,535	1,537	15,900	1,537
2016-12-07	1,534	1,538	1,525	1,535	8,300	1,535
2016-12-06	1,527	1,535	1,522	1,526	7,800	1,526
2016-12-05	1,536	1,536	1,527	1,530	8,000	1,530
2016-12-02	1,538	1,540	1,531	1,536	7,600	1,536
2016-12-01	1,542	1,542	1,531	1,534	8,700	1,534
2016-11-30	1,548	1,548	1,535	1,536	7,500	1,536
2016-11-29	1,541	1,547	1,530	1,545	16,600	1,545
2016-11-28	1,541	1,552	1,541	1,552	13,100	1,552
2016-11-25	1,545	1,545	1,538	1,541	8,100	1,541
2016-11-24	1,541	1,544	1,538	1,540	3,800	1,540
2016-11-22	1,535	1,545	1,530	1,544	11,500	1,544
2016-11-21	1,523	1,542	1,523	1,542	11,300	1,542
2016-11-18	1,535	1,537	1,531	1,534	7,000	1,534
2016-11-17	1,526	1,536	1,521	1,532	9,800	1,532
2016-11-16	1,529	1,529	1,521	1,527	6,800	1,527
2016-11-15	1,535	1,535	1,522	1,524	5,000	1,524
2016-11-14	1,521	1,532	1,521	1,529	8,500	1,529
2016-11-11	1,513	1,521	1,490	1,521	11,000	1,521
2016-11-10	1,508	1,517	1,500	1,513	7,700	1,513
2016-11-09	1,496	1,507	1,490	1,490	15,300	1,490
2016-11-08	1,501	1,504	1,495	1,500	4,500	1,500
2016-11-07	1,497	1,507	1,495	1,502	5,300	1,502
2016-11-04	1,500	1,501	1,496	1,497	8,200	1,497
2016-11-02	1,512	1,521	1,500	1,505	8,700	1,505
2016-11-01	1,525	1,525	1,513	1,518	6,200	1,518
2016-10-31	1,535	1,540	1,527	1,528	7,100	1,528
2016-10-28	1,529	1,544	1,517	1,544	14,600	1,544
2016-10-27	1,527	1,528	1,520	1,526	4,800	1,526
2016-10-26	1,525	1,535	1,525	1,535	19,300	1,535
2016-10-25	1,520	1,523	1,512	1,522	7,600	1,522
2016-10-24	1,503	1,519	1,503	1,516	5,000	1,516
2016-10-21	1,505	1,509	1,502	1,509	3,900	1,509
2016-10-20	1,495	1,505	1,495	1,504	5,700	1,504
2016-10-19	1,503	1,503	1,497	1,498	3,200	1,498
2016-10-17	1,508	1,508	1,488	1,497	8,600	1,497
2016-10-13	1,506	1,506	1,498	1,503	4,400	1,503
2016-10-12	1,514	1,514	1,505	1,506	4,200	1,506
2016-10-11	1,503	1,515	1,503	1,514	5,400	1,514
2016-10-07	1,494	1,504	1,494	1,502	4,000	1,502
2016-10-06	1,497	1,505	1,493	1,494	6,600	1,494
2016-10-05	1,484	1,497	1,484	1,486	8,900	1,486
2016-10-04	1,485	1,491	1,483	1,484	9,500	1,484
2016-10-03	1,493	1,508	1,481	1,482	16,200	1,482
2016-09-30	1,509	1,514	1,491	1,493	15,800	1,493
2016-09-29	1,519	1,528	1,515	1,526	15,000	1,526
2016-09-28	1,520	1,536	1,511	1,520	27,000	1,520
2016-09-27	155	156	154	156	338,000	1,560
2016-09-26	154	155	154	155	214,000	1,550
2016-09-23	154	155	154	155	180,000	1,550
2016-09-21	155	156	155	156	75,000	1,560
2016-09-20	155	156	154	155	86,000	1,550
2016-09-16	155	155	154	155	114,000	1,550
2016-09-15	155	155	154	154	81,000	1,540
2016-09-14	155	155	154	154	53,000	1,540
2016-09-13	155	156	154	154	119,000	1,540
2016-09-12	155	155	154	155	42,000	1,550
2016-09-09	155	155	154	155	63,000	1,550
2016-09-08	154	155	153	155	94,000	1,550
2016-09-07	153	154	153	154	75,000	1,540
2016-09-06	152	153	152	153	78,000	1,530
2016-09-05	152	152	151	152	87,000	1,520
2016-09-02	152	152	151	152	29,000	1,520
2016-09-01	152	152	151	152	22,000	1,520
2016-08-31	151	152	151	152	40,000	1,520
2016-08-30	151	151	150	150	31,000	1,500
2016-08-29	152	152	150	150	89,000	1,500
2016-08-26	151	152	150	150	155,000	1,500
2016-08-25	151	151	150	151	21,000	1,510
2016-08-24	150	151	149	150	158,000	1,500
2016-08-23	150	150	149	150	44,000	1,500
2016-08-22	149	150	149	149	83,000	1,490
2016-08-19	149	150	148	149	56,000	1,490
2016-08-18	149	149	148	148	32,000	1,480
2016-08-17	149	149	148	148	97,000	1,480
2016-08-16	150	150	149	149	86,000	1,490
2016-08-15	150	150	149	149	62,000	1,490
2016-08-12	150	151	149	150	86,000	1,500
2016-08-10	150	150	149	150	71,000	1,500
2016-08-09	149	150	149	149	50,000	1,490
2016-08-08	150	150	149	149	55,000	1,490
2016-08-05	151	151	149	150	105,000	1,500
2016-08-04	151	151	150	150	80,000	1,500
2016-08-03	150	152	150	151	90,000	1,510
2016-08-02	150	151	150	150	45,000	1,500
2016-08-01	151	152	150	151	65,000	1,510
2016-07-29	151	151	150	151	61,000	1,510
2016-07-28	150	151	150	151	78,000	1,510
2016-07-27	150	151	150	151	37,000	1,510
2016-07-26	151	151	150	150	40,000	1,500
2016-07-25	150	151	149	150	66,000	1,500
2016-07-22	150	151	150	150	40,000	1,500
2016-07-21	150	150	150	150	41,000	1,500
2016-07-20	150	150	149	150	54,000	1,500
2016-07-19	150	150	149	149	57,000	1,490
2016-07-15	151	151	149	150	98,000	1,500
2016-07-14	151	151	150	150	49,000	1,500
2016-07-13	150	151	149	150	97,000	1,500
2016-07-12	150	151	149	150	81,000	1,500
2016-07-11	148	150	148	150	91,000	1,500
2016-07-08	149	149	148	148	76,000	1,480
2016-07-07	148	149	147	147	74,000	1,470
2016-07-06	149	149	148	148	44,000	1,480
2016-07-05	148	149	148	148	40,000	1,480
2016-07-04	148	149	148	148	91,000	1,480
2016-07-01	148	149	148	148	94,000	1,480
2016-06-30	149	149	148	148	97,000	1,480
2016-06-29	148	148	146	148	94,000	1,480
2016-06-28	146	148	145	147	88,000	1,470
2016-06-27	146	147	145	147	131,000	1,470
2016-06-24	146	147	144	144	208,000	1,440
2016-06-23	147	148	147	148	61,000	1,480
2016-06-22	146	147	145	147	85,000	1,470
2016-06-21	146	147	145	145	44,000	1,450
2016-06-20	145	147	145	146	51,000	1,460
2016-06-17	145	146	145	145	81,000	1,450
2016-06-16	146	147	144	144	154,000	1,440
2016-06-15	148	148	146	146	235,000	1,460
2016-06-14	147	148	147	148	59,000	1,480
2016-06-13	148	148	147	147	125,000	1,470
2016-06-10	150	150	148	148	133,000	1,480
2016-06-09	149	150	149	149	27,000	1,490
2016-06-08	149	150	149	150	53,000	1,500
2016-06-07	149	149	148	149	26,000	1,490
2016-06-06	148	149	147	148	96,000	1,480
2016-06-03	148	149	148	149	89,000	1,490
2016-06-02	149	149	148	148	35,000	1,480
2016-06-01	149	150	148	149	154,000	1,490
2016-05-31	151	151	150	150	31,000	1,500
2016-05-30	149	151	149	150	60,000	1,500
2016-05-27	150	151	149	149	99,000	1,490
2016-05-26	149	150	149	149	30,000	1,490
2016-05-25	149	150	149	149	52,000	1,490
2016-05-24	150	150	149	149	55,000	1,490
2016-05-23	149	150	149	150	38,000	1,500
2016-05-20	148	150	148	148	54,000	1,480
2016-05-19	148	149	148	148	47,000	1,480
2016-05-18	149	149	148	148	75,000	1,480
2016-05-17	150	150	148	149	145,000	1,490
2016-05-16	150	150	149	150	58,000	1,500
2016-05-13	152	152	149	149	108,000	1,490
2016-05-12	153	153	151	152	21,000	1,520
2016-05-11	152	153	151	152	48,000	1,520
2016-05-10	151	153	151	152	43,000	1,520
2016-05-09	151	152	151	151	33,000	1,510
2016-05-06	151	152	150	151	61,000	1,510
2016-05-02	151	152	150	151	73,000	1,510
2016-04-28	153	153	151	152	86,000	1,520
2016-04-27	152	153	151	152	73,000	1,520
2016-04-26	152	152	151	152	50,000	1,520
2016-04-25	153	153	151	152	55,000	1,520
2016-04-22	153	153	152	153	52,000	1,530
2016-04-21	152	153	152	153	53,000	1,530
2016-04-20	153	153	151	151	56,000	1,510
2016-04-19	152	152	151	152	42,000	1,520
2016-04-18	151	152	150	152	51,000	1,520
2016-04-15	150	153	150	152	145,000	1,520
2016-04-14	149	152	149	151	137,000	1,510
2016-04-13	150	150	147	148	112,000	1,480
2016-04-12	147	150	147	148	123,000	1,480
2016-04-11	148	148	147	147	33,000	1,470
2016-04-08	147	149	146	148	188,000	1,480
2016-04-07	149	149	148	148	34,000	1,480
2016-04-06	147	150	147	149	132,000	1,490
2016-04-05	150	150	147	147	108,000	1,470
2016-04-04	150	150	148	150	74,000	1,500
2016-04-01	151	151	148	150	238,000	1,500
2016-03-31	152	152	151	152	106,000	1,520
2016-03-30	152	152	151	152	72,000	1,520
2016-03-29	152	152	149	152	385,000	1,520
2016-03-28	157	158	153	155	1,210,000	1,550
2016-03-25	157	157	156	156	196,000	1,560
2016-03-24	158	158	156	156	111,000	1,560
2016-03-23	156	158	155	158	252,000	1,580
2016-03-22	157	157	155	156	136,000	1,560
2016-03-18	155	156	155	156	91,000	1,560
2016-03-17	155	156	154	155	121,000	1,550
2016-03-16	156	156	154	154	126,000	1,540
2016-03-15	156	157	155	155	229,000	1,550
2016-03-14	154	155	153	155	237,000	1,550
2016-03-11	152	158	152	153	620,000	1,530
2016-03-10	152	153	151	153	104,000	1,530
2016-03-09	152	152	151	151	86,000	1,510
2016-03-08	152	152	151	152	111,000	1,520
2016-03-07	152	153	152	152	86,000	1,520
2016-03-04	153	153	152	152	107,000	1,520
2016-03-03	152	153	151	153	81,000	1,530
2016-03-02	151	152	150	152	82,000	1,520
2016-03-01	150	151	149	149	109,000	1,490
2016-02-29	152	152	150	150	65,000	1,500
2016-02-26	150	152	150	151	61,000	1,510
2016-02-25	150	151	150	150	65,000	1,500
2016-02-24	149	150	149	149	79,000	1,490
2016-02-23	149	150	149	149	61,000	1,490
2016-02-22	149	149	148	149	65,000	1,490
2016-02-19	149	150	149	149	70,000	1,490
2016-02-18	147	150	147	149	118,000	1,490
2016-02-17	148	149	146	147	119,000	1,470
2016-02-16	146	150	146	147	167,000	1,470
2016-02-15	145	146	144	145	192,000	1,450
2016-02-12	145	145	142	142	320,000	1,420
2016-02-10	149	150	145	146	202,000	1,460
2016-02-09	150	151	148	148	129,000	1,480
2016-02-08	151	152	151	152	29,000	1,520
2016-02-05	152	152	151	151	65,000	1,510
2016-02-04	152	153	152	153	71,000	1,530
2016-02-03	153	153	151	153	73,000	1,530
2016-02-02	154	154	153	154	58,000	1,540
2016-02-01	153	153	152	153	61,000	1,530
2016-01-29	152	153	151	153	89,000	1,530
2016-01-28	150	152	150	152	120,000	1,520
2016-01-27	150	151	149	150	99,000	1,500
2016-01-26	147	150	147	149	100,000	1,490
2016-01-25	147	150	147	150	101,000	1,500
2016-01-22	143	147	143	147	149,000	1,470
2016-01-21	146	147	142	142	305,000	1,420
2016-01-20	149	150	146	147	221,000	1,470
2016-01-19	150	150	149	149	53,000	1,490
2016-01-18	150	150	149	149	125,000	1,490
2016-01-15	152	152	150	150	91,000	1,500
2016-01-14	150	151	150	151	123,000	1,510
2016-01-13	151	152	150	151	71,000	1,510
2016-01-12	151	151	150	150	125,000	1,500
2016-01-08	151	152	151	151	160,000	1,510
2016-01-07	152	153	152	152	41,000	1,520
2016-01-06	153	154	152	152	86,000	1,520
2016-01-05	152	154	152	153	68,000	1,530
2016-01-04	153	153	152	152	85,000	1,520

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31