5962 浅香工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-12-25 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2002-12-24 | 94 | 94 | 94 | 94 | 10,000 | 940 |
| 2002-12-20 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2002-12-19 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2002-12-18 | 120 | 124 | 120 | 124 | 12,000 | 1,240 |
| 2002-12-17 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2002-12-13 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-12-12 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-12-09 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2002-12-06 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2002-12-05 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2002-12-04 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2002-11-28 | 116 | 116 | 101 | 101 | 6,000 | 1,010 |
| 2002-11-27 | 121 | 121 | 111 | 111 | 6,000 | 1,110 |
| 2002-11-25 | 116 | 116 | 116 | 116 | 5,000 | 1,160 |
| 2002-11-21 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-11-20 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-11-18 | 132 | 132 | 132 | 132 | 10,000 | 1,320 |
| 2002-11-15 | 133 | 142 | 133 | 142 | 3,000 | 1,420 |
| 2002-11-12 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2002-11-11 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2002-11-06 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2002-11-05 | 137 | 137 | 127 | 127 | 3,000 | 1,270 |
| 2002-10-28 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2002-10-25 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2002-10-22 | 128 | 128 | 120 | 122 | 3,000 | 1,220 |
| 2002-10-21 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2002-10-15 | 138 | 138 | 138 | 138 | 10,000 | 1,380 |
| 2002-10-07 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2002-10-04 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-10-03 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2002-09-30 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2002-09-25 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2002-09-24 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2002-09-19 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2002-09-18 | 160 | 164 | 160 | 164 | 4,000 | 1,640 |
| 2002-09-17 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2002-09-13 | 155 | 160 | 155 | 160 | 4,000 | 1,600 |
| 2002-09-05 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-09-03 | 155 | 155 | 155 | 155 | 668,000 | 1,550 |
| 2002-08-27 | 147 | 155 | 147 | 155 | 2,000 | 1,550 |
| 2002-08-26 | 146 | 146 | 137 | 137 | 12,000 | 1,370 |
| 2002-08-23 | 156 | 156 | 146 | 146 | 6,000 | 1,460 |
| 2002-08-19 | 156 | 160 | 156 | 160 | 5,000 | 1,600 |
| 2002-08-16 | 157 | 158 | 155 | 156 | 11,000 | 1,560 |
| 2002-08-15 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-08-14 | 150 | 155 | 150 | 155 | 2,000 | 1,550 |
| 2002-08-12 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-08-06 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-08-05 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2002-07-30 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2002-07-25 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2002-07-23 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2002-07-17 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2002-07-15 | 220 | 220 | 220 | 220 | 18,000 | 2,200 |
| 2002-07-09 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2002-07-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-07-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-06-28 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2002-06-27 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2002-06-24 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2002-06-17 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2002-06-07 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2002-06-05 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2002-05-27 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2002-05-24 | 181 | 181 | 156 | 156 | 5,000 | 1,560 |
| 2002-05-15 | 177 | 177 | 177 | 177 | 7,000 | 1,770 |
| 2002-05-10 | 178 | 178 | 177 | 177 | 6,000 | 1,770 |
| 2002-05-08 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2002-04-30 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2002-04-23 | 177 | 177 | 177 | 177 | 4,000 | 1,770 |
| 2002-04-17 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-04-16 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-04-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-04-08 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-04-05 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-03-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-03-27 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2002-03-25 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2002-03-15 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2002-03-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-02-25 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2002-02-20 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2002-02-18 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2002-02-15 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2002-02-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-02-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-01-25 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2002-01-23 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-01-17 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2002-01-16 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2002-01-15 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-01-08 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-01-07 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-01-04 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
