1. HOME >
  2. 株価時系列 >
  3. 9675 >
  4. 2019年

9675 常磐興産(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6681,6771,6661,6746,3001,674
2019-12-271,6651,6801,6651,66811,1001,668
2019-12-261,6601,6701,6551,6708,4001,670
2019-12-251,6551,6691,6551,6604,3001,660
2019-12-241,6581,6701,6581,6615,4001,661
2019-12-231,6691,6691,6561,6576,2001,657
2019-12-201,6611,6721,6601,6697,4001,669
2019-12-191,6481,6651,6481,6608,3001,660
2019-12-181,6591,6591,6461,64814,3001,648
2019-12-171,6581,6611,6511,66014,1001,660
2019-12-161,6691,6691,6521,6598,2001,659
2019-12-131,6691,6691,6521,65821,2001,658
2019-12-121,6601,6621,6521,65210,7001,652
2019-12-111,6631,6651,6541,6548,0001,654
2019-12-101,6621,6671,6561,66311,4001,663
2019-12-091,6771,6771,6611,66511,8001,665
2019-12-061,6711,6781,6581,6619,5001,661
2019-12-051,6641,6651,6561,6644,4001,664
2019-12-041,6521,6641,6441,65713,7001,657
2019-12-031,6651,6671,6521,65413,3001,654
2019-12-021,6701,6731,6661,66710,6001,667
2019-11-291,6891,6891,6731,6787,2001,678
2019-11-281,6811,6891,6741,6824,0001,682
2019-11-271,6801,6951,6731,6817,6001,681
2019-11-261,6981,6981,6801,68012,8001,680
2019-11-251,7001,7001,6771,6889,9001,688
2019-11-221,7041,7071,6801,68010,1001,680
2019-11-211,6911,6981,6711,69611,0001,696
2019-11-201,7041,7081,6811,6919,4001,691
2019-11-191,7211,7231,6991,7037,7001,703
2019-11-181,7171,7221,7121,7225,5001,722
2019-11-151,7021,7091,6891,70411,2001,704
2019-11-141,7081,7091,6821,70010,0001,700
2019-11-131,7241,7641,7021,70232,0001,702
2019-11-121,7621,8091,7621,80424,5001,804
2019-11-111,7531,7801,7531,78010,3001,780
2019-11-081,7601,7601,7181,7367,9001,736
2019-11-071,7641,7641,7411,7597,5001,759
2019-11-061,7541,7641,7481,7644,9001,764
2019-11-051,7391,7591,7311,7569,6001,756
2019-11-011,7671,7671,7181,7287,3001,728
2019-10-311,7811,7811,7501,7579,4001,757
2019-10-301,7351,7821,7221,78224,3001,782
2019-10-291,7081,7311,7001,7247,5001,724
2019-10-281,7081,7081,6851,6996,1001,699
2019-10-251,6981,7131,6811,7137,7001,713
2019-10-241,6811,6911,6701,68910,9001,689
2019-10-231,6891,6951,6801,6905,0001,690
2019-10-211,6801,6931,6781,6893,3001,689
2019-10-181,6861,6871,6671,6794,5001,679
2019-10-171,6831,6951,6761,6764,7001,676
2019-10-161,6921,6971,6791,6967,0001,696
2019-10-151,6751,6901,6751,68610,7001,686
2019-10-111,6741,6751,6421,6648,3001,664
2019-10-101,6881,6881,6591,6664,2001,666
2019-10-091,6841,6951,6761,6925,3001,692
2019-10-081,6591,6871,6581,6876,7001,687
2019-10-071,6431,6571,6421,6575,6001,657
2019-10-041,6691,6691,6331,64213,9001,642
2019-10-031,6801,6871,6571,6679,1001,667
2019-10-021,6841,7231,6811,69611,5001,696
2019-10-011,6801,6931,6801,68913,5001,689
2019-09-301,7111,7201,6721,68215,0001,682
2019-09-271,7201,7301,6871,70791,0001,707
2019-09-261,7681,7881,7051,70583,3001,705
2019-09-251,7501,7691,7311,76042,8001,760
2019-09-241,7661,7801,7441,75035,9001,750
2019-09-201,7501,7691,7461,76338,7001,763
2019-09-191,7341,7441,7321,74236,5001,742
2019-09-181,7291,7321,7211,7328,1001,732
2019-09-171,7271,7301,7191,72924,8001,729
2019-09-131,7261,7341,7171,72324,7001,723
2019-09-121,7351,7401,7121,71261,4001,712
2019-09-111,6941,7281,6941,72815,6001,728
2019-09-101,6891,6951,6811,6949,2001,694
2019-09-091,6801,6891,6801,68922,5001,689
2019-09-061,6811,6821,6741,67650,0001,676
2019-09-051,6741,6811,6711,67612,7001,676
2019-09-041,6561,6701,6561,6635,2001,663
2019-09-031,6561,6701,6561,6708,4001,670
2019-09-021,6581,6591,6551,6574,7001,657
2019-08-301,6601,6601,6571,66011,9001,660
2019-08-291,6551,6621,6551,6569,2001,656
2019-08-281,6571,6621,6551,6613,2001,661
2019-08-271,6631,6631,6511,6533,4001,653
2019-08-261,6481,6601,6441,6458,9001,645
2019-08-231,6551,6641,6551,65817,4001,658
2019-08-221,6711,6711,6611,6665,7001,666
2019-08-211,6691,6691,6601,6603,9001,660
2019-08-201,6691,6781,6671,6766,1001,676
2019-08-191,6631,6681,6571,6677,2001,667
2019-08-161,6651,6681,6431,64310,4001,643
2019-08-151,6511,6611,6381,6606,2001,660
2019-08-141,6541,6591,6371,6596,2001,659
2019-08-131,6521,6521,6341,63811,2001,638
2019-08-091,6511,6581,6411,6587,1001,658
2019-08-081,6541,6601,6481,6544,3001,654
2019-08-071,6361,6561,6361,6484,8001,648
2019-08-061,6211,6501,6201,6509,4001,650
2019-08-051,6321,6331,6221,6299,7001,629
2019-08-021,6321,6481,6241,63517,2001,635
2019-08-011,6481,6591,6481,6575,0001,657
2019-07-311,6841,6841,6541,6549,2001,654
2019-07-301,6791,6831,6741,6838,1001,683
2019-07-291,6741,6791,6721,6737,1001,673
2019-07-261,6621,6741,6571,6728,6001,672
2019-07-251,6471,6741,6471,6674,0001,667
2019-07-241,6621,6711,6381,6475,2001,647
2019-07-231,6411,6701,6411,6594,2001,659
2019-07-221,6381,6481,6381,6404,4001,640
2019-07-191,6221,6561,6211,6505,2001,650
2019-07-181,6521,6611,6161,61611,6001,616
2019-07-171,6531,6661,6501,6514,0001,651
2019-07-161,6811,6831,6541,6547,8001,654
2019-07-121,6831,6891,6781,6896,8001,689
2019-07-111,6811,6861,6761,6765,3001,676
2019-07-101,6881,6881,6621,68110,9001,681
2019-07-091,6621,6771,6621,6767,0001,676
2019-07-081,6771,6771,6571,65712,0001,657
2019-07-051,6751,6751,6521,67210,3001,672
2019-07-041,6701,6741,6401,6708,3001,670
2019-07-031,6601,6681,6521,6634,8001,663
2019-07-021,6541,6681,6541,6624,2001,662
2019-07-011,6491,6681,6381,6537,2001,653
2019-06-281,6291,6501,6181,6187,0001,618
2019-06-271,6171,6311,6171,6263,3001,626
2019-06-261,6321,6391,6151,6155,9001,615
2019-06-251,6351,6471,6241,6322,8001,632
2019-06-241,6561,6561,6331,6353,3001,635
2019-06-211,6791,6791,6351,6404,9001,640
2019-06-201,6611,6751,6591,6682,6001,668
2019-06-191,6381,6701,6381,6705,9001,670
2019-06-181,6641,6641,6301,6305,0001,630
2019-06-171,6771,6771,6631,6645,2001,664
2019-06-141,6641,6851,6641,6706,2001,670
2019-06-131,6701,6741,6451,6494,2001,649
2019-06-121,6691,6761,6681,6693,7001,669
2019-06-111,6621,6771,6621,6694,0001,669
2019-06-101,6601,6781,6601,6724,9001,672
2019-06-071,6531,6601,6331,6522,1001,652
2019-06-061,6371,6591,6371,6522,6001,652
2019-06-051,6101,6571,6101,6464,6001,646
2019-06-041,6071,6261,6071,6244,0001,624
2019-06-031,6091,6151,6091,6093,6001,609
2019-05-311,6371,6371,6201,6295,6001,629
2019-05-301,6231,6401,6201,6282,7001,628
2019-05-291,6391,6441,6201,6256,1001,625
2019-05-281,6551,6661,6381,6443,5001,644
2019-05-271,6211,6621,6211,6553,7001,655
2019-05-241,6741,6741,6521,6526,9001,652
2019-05-231,6701,6851,6701,6798,6001,679
2019-05-221,6681,6721,6651,6656,1001,665
2019-05-211,6711,6731,6691,6695,6001,669
2019-05-201,6561,6721,6541,6688,1001,668
2019-05-171,6221,6581,6051,6538,0001,653
2019-05-161,6201,6241,5881,6224,5001,622
2019-05-151,6231,6231,5831,61010,2001,610
2019-05-141,6001,6111,5801,58320,5001,583
2019-05-131,6351,6541,6051,6108,9001,610
2019-05-101,6241,6591,6211,6247,4001,624
2019-05-091,6401,6401,6091,6207,8001,620
2019-05-081,6361,6521,6331,6398,9001,639
2019-05-071,6541,6581,6351,6368,2001,636
2019-04-261,6531,6601,6441,6547,7001,654
2019-04-251,6441,6571,6301,6516,2001,651
2019-04-241,6471,6571,6411,6466,6001,646
2019-04-231,6201,6471,6191,6474,8001,647
2019-04-221,6131,6231,6011,6203,4001,620
2019-04-191,6271,6321,6001,6205,1001,620
2019-04-181,6511,6531,6011,61710,3001,617
2019-04-171,6431,6531,6371,6514,2001,651
2019-04-161,6381,6481,6341,6453,0001,645
2019-04-151,6201,6561,6201,6549,3001,654
2019-04-121,6101,6181,6071,6164,8001,616
2019-04-111,6011,6141,5961,6142,8001,614
2019-04-101,6151,6151,5941,6014,4001,601
2019-04-091,6421,6421,6121,6154,5001,615
2019-04-081,6461,6461,6321,6373,1001,637
2019-04-051,6301,6481,6271,6468,0001,646
2019-04-041,6291,6451,6211,6426,2001,642
2019-04-031,6191,6261,6171,6257,3001,625
2019-04-021,6351,6361,6141,6195,0001,619
2019-04-011,5811,6371,5811,61517,3001,615
2019-03-291,6001,6051,5771,58517,5001,585
2019-03-281,6501,6501,6101,61015,7001,610
2019-03-271,6731,6831,6411,65877,0001,658
2019-03-261,6871,7171,6871,71339,3001,713
2019-03-251,6951,6951,6711,68828,7001,688
2019-03-221,6791,7051,6791,70521,6001,705
2019-03-201,6991,7121,6671,67225,3001,672
2019-03-191,6831,7031,6711,69822,7001,698
2019-03-181,6841,6941,6731,69419,6001,694
2019-03-151,6751,6941,6741,68443,2001,684
2019-03-141,6921,6921,6711,6756,9001,675
2019-03-131,6921,6991,6711,67113,9001,671
2019-03-121,6841,6971,6801,69717,8001,697
2019-03-111,6581,6791,6571,67224,0001,672
2019-03-081,6671,6711,6581,65928,9001,659
2019-03-071,6661,6931,6571,68629,6001,686
2019-03-061,6861,6871,6741,67446,0001,674
2019-03-051,6971,7141,6891,69839,2001,698
2019-03-041,6831,7001,6751,69712,0001,697
2019-03-011,6501,6701,6501,6618,8001,661
2019-02-281,6351,6721,6351,65410,6001,654
2019-02-271,6461,6561,6251,63410,9001,634
2019-02-261,6371,6711,6371,6547,2001,654
2019-02-251,6331,6531,6331,6369,6001,636
2019-02-221,6331,6381,6291,6313,9001,631
2019-02-211,6141,6381,6051,6335,3001,633
2019-02-201,6051,6181,5961,6025,8001,602
2019-02-191,6041,6201,6041,6056,4001,605
2019-02-181,5731,6041,5731,6006,3001,600
2019-02-151,5731,5731,5531,5615,2001,561
2019-02-141,5491,5701,5491,5665,5001,566
2019-02-131,5611,5681,5411,54719,0001,547
2019-02-121,5791,6261,5791,5839,8001,583
2019-02-081,5761,5841,5751,5793,8001,579
2019-02-071,5931,6021,5801,5843,8001,584
2019-02-061,5801,5981,5771,5934,2001,593
2019-02-051,5641,5781,5641,5774,0001,577
2019-02-041,5581,5771,5561,5607,2001,560
2019-02-011,5651,5661,5321,53611,0001,536
2019-01-311,5891,5921,5671,5719,0001,571
2019-01-301,5981,6061,5831,5848,7001,584
2019-01-291,5831,6121,5771,5807,8001,580
2019-01-281,6141,6201,5811,5818,2001,581
2019-01-251,6061,6211,6011,6013,7001,601
2019-01-241,6001,6031,5921,5924,3001,592
2019-01-231,6001,6111,6001,6002,9001,600
2019-01-221,6261,6331,6081,6124,5001,612
2019-01-211,5961,6271,5961,6265,9001,626
2019-01-181,5801,5941,5751,5855,6001,585
2019-01-171,5801,5911,5641,5768,0001,576
2019-01-161,5521,5891,5521,5807,3001,580
2019-01-151,5891,6051,5371,54823,1001,548
2019-01-111,6361,6361,5801,58919,4001,589
2019-01-101,6441,6521,6371,6498,4001,649
2019-01-091,6451,6501,6321,6345,2001,634
2019-01-081,6501,6521,6361,6459,7001,645
2019-01-071,6751,6751,6301,64511,1001,645
2019-01-041,6001,6301,5821,62111,6001,621

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