1. HOME >
  2. 株価時系列 >
  3. 9675 >
  4. 2020年

9675 常磐興産(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3771,4001,3771,3794,0001,379
2020-12-291,3581,3901,3561,3906,1001,390
2020-12-281,3901,3901,3471,35716,3001,357
2020-12-251,3911,4111,3841,3889,1001,388
2020-12-241,3821,4051,3821,3975,2001,397
2020-12-231,3841,3921,3801,3854,2001,385
2020-12-221,4091,4171,3861,38812,0001,388
2020-12-211,4261,4321,4031,40913,1001,409
2020-12-181,4521,4581,4251,4349,0001,434
2020-12-171,4401,4651,4401,4616,9001,461
2020-12-161,4891,4891,4431,4457,4001,445
2020-12-151,5071,5071,4821,4898,4001,489
2020-12-141,4721,5121,4721,49915,6001,499
2020-12-111,4381,4691,4291,46910,6001,469
2020-12-101,4221,4391,4191,4315,1001,431
2020-12-091,4151,4231,4131,4185,7001,418
2020-12-081,4231,4281,4151,4155,5001,415
2020-12-071,4401,4431,4231,4235,0001,423
2020-12-041,4491,4561,4371,4426,5001,442
2020-12-031,4481,4611,4451,4504,1001,450
2020-12-021,4491,4591,4371,44811,6001,448
2020-12-011,4561,4611,4401,4408,0001,440
2020-11-301,5011,5011,4431,45312,2001,453
2020-11-271,4951,5041,4791,5009,2001,500
2020-11-261,4851,4951,4791,4953,2001,495
2020-11-251,5001,5001,4761,4915,9001,491
2020-11-241,4971,4991,4871,4996,1001,499
2020-11-201,4651,4971,4651,4954,2001,495
2020-11-191,5161,5161,4781,4875,5001,487
2020-11-181,4911,5211,4691,5129,2001,512
2020-11-171,5031,5031,4801,4918,3001,491
2020-11-161,5231,5231,4731,50317,1001,503
2020-11-131,5141,5141,4551,4938,4001,493
2020-11-121,5191,5371,4811,5308,3001,530
2020-11-111,5181,5281,4861,52812,1001,528
2020-11-101,4841,5231,4681,50023,6001,500
2020-11-091,4801,4821,4581,4825,8001,482
2020-11-061,4751,4921,4271,48513,0001,485
2020-11-051,4201,4931,4151,49316,5001,493
2020-11-041,4101,4201,4081,4205,4001,420
2020-11-021,4241,4411,4011,40912,6001,409
2020-10-301,4471,4471,3921,42411,7001,424
2020-10-291,4171,4221,4141,4202,7001,420
2020-10-281,4511,4551,4111,4155,0001,415
2020-10-271,4561,4591,4161,4599,9001,459
2020-10-261,4511,4601,4261,4263,7001,426
2020-10-231,4411,4611,4321,4383,7001,438
2020-10-221,4591,4691,4301,4567,1001,456
2020-10-211,4441,4881,4441,4635,8001,463
2020-10-201,4771,4851,4381,4406,0001,440
2020-10-191,4371,4901,4341,4784,8001,478
2020-10-161,4801,4921,4371,4377,7001,437
2020-10-151,5541,5541,4841,4847,9001,484
2020-10-141,4751,5601,4661,55927,5001,559
2020-10-131,4631,4801,4591,4755,2001,475
2020-10-121,4921,4991,4681,4686,7001,468
2020-10-091,4981,5021,4661,50210,8001,502
2020-10-081,4831,5001,4741,48814,6001,488
2020-10-071,4411,4851,4311,48315,7001,483
2020-10-061,4631,4941,4311,44123,7001,441
2020-10-051,4161,4611,4161,46124,5001,461
2020-10-021,5131,5131,4011,40135,0001,401
2020-09-301,5321,5321,4791,52041,4001,520
2020-09-291,5501,5501,5111,53669,2001,536
2020-09-281,5281,5641,5151,56450,9001,564
2020-09-251,5131,5301,5021,50936,8001,509
2020-09-241,5351,5361,4641,49126,6001,491
2020-09-231,5301,5411,5221,53524,7001,535
2020-09-181,5451,5451,5071,53043,0001,530
2020-09-171,5371,5371,4991,52312,4001,523
2020-09-161,5291,5311,5001,53112,7001,531
2020-09-151,5061,5131,4901,51315,2001,513
2020-09-141,5271,5281,4941,50125,5001,501
2020-09-111,5481,5481,5131,52762,1001,527
2020-09-101,5181,5181,4761,51130,3001,511
2020-09-091,4491,5001,4491,49416,3001,494
2020-09-081,4471,4801,4471,47518,5001,475
2020-09-071,4181,4341,4121,43222,7001,432
2020-09-041,4021,4241,4021,41854,3001,418
2020-09-031,4001,4361,3981,41229,5001,412
2020-09-021,4241,4241,3851,40053,8001,400
2020-09-011,3751,4071,3731,40412,0001,404
2020-08-311,3811,4101,3721,37216,0001,372
2020-08-281,3871,3871,3511,36057,9001,360
2020-08-271,3671,3711,3561,3598,6001,359
2020-08-261,3551,3761,3531,3724,9001,372
2020-08-251,3681,3821,3521,3605,2001,360
2020-08-241,3561,3601,3501,3508,7001,350
2020-08-211,3581,3611,3581,3608,4001,360
2020-08-201,3591,3591,3521,3583,5001,358
2020-08-191,3361,3501,3251,3503,2001,350
2020-08-181,3651,3651,3391,3395,2001,339
2020-08-171,3761,3851,3441,35510,1001,355
2020-08-141,3991,3991,3651,3659,2001,365
2020-08-131,3971,4001,3821,3967,4001,396
2020-08-121,3531,3891,3401,3897,8001,389
2020-08-111,2991,3981,2951,34022,9001,340
2020-08-071,2691,2781,2571,2786,7001,278
2020-08-061,2651,2871,2351,2587,7001,258
2020-08-051,2901,3071,2721,2806,0001,280
2020-08-041,2301,2991,2191,29913,0001,299
2020-08-031,2401,2401,2001,20016,2001,200
2020-07-311,3151,3601,2121,23632,7001,236
2020-07-301,3811,3851,3291,32911,5001,329
2020-07-291,4101,4131,3811,3918,6001,391
2020-07-281,4341,4341,4051,4085,3001,408
2020-07-271,4301,4641,4101,4649,1001,464
2020-07-221,4471,4561,4301,4308,7001,430
2020-07-211,4271,4691,4271,4693,7001,469
2020-07-201,4291,4421,4141,4426,1001,442
2020-07-171,4341,4481,4221,4396,2001,439
2020-07-161,4041,4221,4041,4204,8001,420
2020-07-151,4011,4111,3901,41012,5001,410
2020-07-141,3481,3711,3461,3717,2001,371
2020-07-131,3361,3631,3281,33918,7001,339
2020-07-101,4121,4121,3241,32428,9001,324
2020-07-091,4151,4331,3811,3827,5001,382
2020-07-081,4931,4931,4001,4009,1001,400
2020-07-071,4361,4631,4331,4635,5001,463
2020-07-061,4191,4361,4181,4215,8001,421
2020-07-031,4211,4291,3911,42016,4001,420
2020-07-021,4541,4571,4261,42610,5001,426
2020-07-011,4891,4891,4351,43511,4001,435
2020-06-301,5071,5071,4291,42910,0001,429
2020-06-291,4951,5151,4771,5077,5001,507
2020-06-261,4401,4951,4351,4956,6001,495
2020-06-251,4581,4631,4391,4392,6001,439
2020-06-241,4491,4681,4491,4583,0001,458
2020-06-231,4681,4681,4501,4592,6001,459
2020-06-221,4551,4731,4401,4404,1001,440
2020-06-191,4741,4831,4551,4556,5001,455
2020-06-181,5071,5071,4721,4804,4001,480
2020-06-171,4791,5181,4751,4775,4001,477
2020-06-161,4891,4891,4411,4806,4001,480
2020-06-151,4821,4981,4541,4545,2001,454
2020-06-121,4521,4611,4381,4527,8001,452
2020-06-111,5201,5281,4801,4836,2001,483
2020-06-101,5341,5341,5171,5283,6001,528
2020-06-091,5381,5381,5111,5276,7001,527
2020-06-081,5081,5381,5011,5388,2001,538
2020-06-051,4961,5141,4911,5116,6001,511
2020-06-041,4981,4981,4791,4964,4001,496
2020-06-031,4561,4861,4561,4845,2001,484
2020-06-021,4841,4951,4691,4806,4001,480
2020-06-011,5091,5101,4701,4738,4001,473
2020-05-291,5461,5461,5161,5169,9001,516
2020-05-281,4981,5391,4981,53914,2001,539
2020-05-271,5011,5011,4641,4955,9001,495
2020-05-261,4501,5021,4401,50218,5001,502
2020-05-251,4151,4231,4111,4227,1001,422
2020-05-221,4161,4261,4111,4151,7001,415
2020-05-211,4391,4391,4101,4162,7001,416
2020-05-201,4091,4281,4051,4285,6001,428
2020-05-191,4241,4271,3961,4095,8001,409
2020-05-181,4111,4181,3951,4063,9001,406
2020-05-151,4261,4261,3901,4105,7001,410
2020-05-141,4091,4141,3961,3964,5001,396
2020-05-131,3601,4071,3571,4075,8001,407
2020-05-121,4151,4191,3761,3907,3001,390
2020-05-111,3431,4161,3401,40812,9001,408
2020-05-081,3141,3441,3141,3447,7001,344
2020-05-071,3061,3191,2951,3195,6001,319
2020-05-011,3341,3381,2911,2938,6001,293
2020-04-301,3531,3531,3081,30810,5001,308
2020-04-281,3471,3471,3161,32612,6001,326
2020-04-271,3311,3481,3241,3487,0001,348
2020-04-241,3421,3421,3241,3314,7001,331
2020-04-231,3241,3451,3191,3427,2001,342
2020-04-221,2851,3331,2851,2906,4001,290
2020-04-211,3041,3161,2861,3007,5001,300
2020-04-201,3161,3331,3001,3047,0001,304
2020-04-171,3141,3771,3121,3386,3001,338
2020-04-161,3001,3471,2961,3448,4001,344
2020-04-151,3281,3651,2631,28814,6001,288
2020-04-141,2581,3061,2581,30513,1001,305
2020-04-131,2791,2791,2521,2629,8001,262
2020-04-101,2931,2931,2521,2827,5001,282
2020-04-091,3051,3091,2611,2749,6001,274
2020-04-081,2441,3361,2361,30617,7001,306
2020-04-071,2601,2891,1871,25416,8001,254
2020-04-061,1371,2061,1301,20017,7001,200
2020-04-031,1821,2171,1501,16014,7001,160
2020-04-021,2501,2601,1811,18130,3001,181
2020-04-011,3511,3521,2681,26921,8001,269
2020-03-311,4101,4101,3611,37318,1001,373
2020-03-301,4311,4321,3481,40192,0001,401
2020-03-271,4811,4811,4101,48150,1001,481
2020-03-261,4601,4801,4011,48030,4001,480
2020-03-251,4661,4711,4151,46125,8001,461
2020-03-241,4501,4891,3661,40627,6001,406
2020-03-231,4031,4251,3421,42545,3001,425
2020-03-191,3641,4291,3641,42942,0001,429
2020-03-181,2841,3471,2751,34733,7001,347
2020-03-171,0961,2831,0961,23443,8001,234
2020-03-161,1041,1881,1001,13531,3001,135
2020-03-131,0811,1151,0471,08865,3001,088
2020-03-121,1581,1791,1231,14464,9001,144
2020-03-111,2001,2151,1731,18877,3001,188
2020-03-101,1091,2081,0741,19750,3001,197
2020-03-091,2401,2451,1541,15784,8001,157
2020-03-061,3141,3161,2881,28857,0001,288
2020-03-051,3191,3401,3161,31719,9001,317
2020-03-041,3251,3501,3121,31244,4001,312
2020-03-031,4761,4761,3501,35172,5001,351
2020-03-021,3141,4741,3101,42672,1001,426
2020-02-281,3321,3981,3161,32065,6001,320
2020-02-271,5201,5201,4501,45240,7001,452
2020-02-261,5511,5531,5241,52725,1001,527
2020-02-251,5571,6071,5571,57030,7001,570
2020-02-211,6231,6341,6231,63010,0001,630
2020-02-201,6301,6371,6211,62110,2001,621
2020-02-191,6241,6391,6211,6218,1001,621
2020-02-181,6341,6341,6111,61212,8001,612
2020-02-171,6451,6451,6301,63414,1001,634
2020-02-141,6501,6531,6401,64510,4001,645
2020-02-131,6771,6771,6511,65114,4001,651
2020-02-121,7001,7001,6821,6867,8001,686
2020-02-101,7001,7001,6891,6956,8001,695
2020-02-071,7001,7001,6921,6963,7001,696
2020-02-061,6881,7091,6881,69616,1001,696
2020-02-051,6741,6841,6741,6787,0001,678
2020-02-041,6701,6761,6561,6766,6001,676
2020-02-031,6451,6711,6401,66913,1001,669
2020-01-311,6391,6491,6391,64811,2001,648
2020-01-301,6501,6511,6301,6379,0001,637
2020-01-291,6571,6581,6531,6545,5001,654
2020-01-281,6411,6611,6301,65712,1001,657
2020-01-271,6501,6601,6441,64915,5001,649
2020-01-241,6671,6701,6511,65213,4001,652
2020-01-231,6791,6791,6701,6704,6001,670
2020-01-221,6751,6861,6721,6796,7001,679
2020-01-211,6781,6821,6741,6758,7001,675
2020-01-201,6751,6871,6751,6817,8001,681
2020-01-171,6721,6771,6711,6737,4001,673
2020-01-161,6801,6831,6661,6668,8001,666
2020-01-151,6821,6821,6641,67810,7001,678
2020-01-141,6811,6821,6741,6826,6001,682
2020-01-101,6911,6921,6771,6773,8001,677
2020-01-091,6711,6891,6711,6826,4001,682
2020-01-081,6921,6921,6571,66514,3001,665
2020-01-071,6831,6941,6801,69210,7001,692
2020-01-061,6741,6781,6661,66613,9001,666

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