5962 浅香工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,382	1,382	1,382	1,382	100	1,382
2023-06-08	-	-	-	1,410	-	1,410
2023-06-07	-	-	-	1,410	-	1,410
2023-06-06	1,410	1,410	1,410	1,410	200	1,410
2023-06-05	1,397	1,397	1,397	1,397	500	1,397
2023-06-02	-	-	-	1,397	-	1,397
2023-06-01	1,400	1,404	1,397	1,397	800	1,397
2023-05-31	1,401	1,401	1,401	1,401	100	1,401
2023-05-30	1,395	1,395	1,395	1,395	1,300	1,395
2023-05-29	-	-	-	1,393	-	1,393
2023-05-26	1,378	1,393	1,377	1,393	700	1,393
2023-05-25	1,410	1,410	1,363	1,379	2,700	1,379
2023-05-24	-	-	-	1,410	-	1,410
2023-05-23	1,400	1,410	1,400	1,410	200	1,410
2023-05-22	1,390	1,430	1,390	1,430	1,200	1,430
2023-05-19	1,425	1,425	1,395	1,404	500	1,404
2023-05-18	1,390	1,412	1,390	1,400	3,200	1,400
2023-05-17	1,415	1,415	1,401	1,402	1,900	1,402
2023-05-16	1,415	1,415	1,415	1,415	600	1,415
2023-05-15	1,417	1,418	1,417	1,417	2,600	1,417
2023-05-12	1,417	1,418	1,417	1,417	1,500	1,417
2023-05-11	1,424	1,424	1,424	1,424	100	1,424
2023-05-10	1,448	1,448	1,421	1,421	5,500	1,421
2023-05-09	1,446	1,448	1,446	1,448	400	1,448
2023-05-08	1,446	1,446	1,446	1,446	100	1,446
2023-05-02	1,429	1,430	1,429	1,430	200	1,430
2023-05-01	-	-	-	1,428	-	1,428
2023-04-28	1,444	1,444	1,428	1,428	500	1,428
2023-04-27	1,444	1,444	1,437	1,437	400	1,437
2023-04-26	1,447	1,447	1,435	1,435	1,000	1,435
2023-04-25	1,438	1,450	1,437	1,450	700	1,450
2023-04-24	1,438	1,438	1,437	1,437	700	1,437
2023-04-21	1,454	1,454	1,439	1,439	1,000	1,439
2023-04-20	1,443	1,443	1,441	1,441	300	1,441
2023-04-19	1,449	1,450	1,449	1,449	500	1,449
2023-04-18	1,461	1,461	1,445	1,445	600	1,445
2023-04-17	1,469	1,469	1,449	1,461	2,900	1,461
2023-04-14	1,438	1,439	1,438	1,439	800	1,439
2023-04-13	1,436	1,436	1,435	1,435	500	1,435
2023-04-12	1,422	1,422	1,422	1,422	100	1,422
2023-04-11	1,423	1,423	1,423	1,423	200	1,423
2023-04-10	1,421	1,421	1,421	1,421	100	1,421
2023-04-07	-	-	-	1,425	-	1,425
2023-04-06	-	-	-	1,425	-	1,425
2023-04-05	1,438	1,438	1,425	1,425	400	1,425
2023-04-04	1,440	1,440	1,440	1,440	100	1,440
2023-04-03	1,435	1,435	1,435	1,435	200	1,435
2023-03-31	1,414	1,420	1,414	1,420	700	1,420
2023-03-30	1,420	1,420	1,413	1,414	1,300	1,414
2023-03-29	1,425	1,460	1,423	1,425	2,500	1,425
2023-03-28	1,430	1,433	1,425	1,425	900	1,425
2023-03-27	1,430	1,430	1,425	1,425	800	1,425
2023-03-24	1,449	1,449	1,428	1,428	700	1,428
2023-03-23	1,435	1,435	1,431	1,431	1,100	1,431
2023-03-22	1,440	1,440	1,436	1,436	800	1,436
2023-03-20	1,443	1,444	1,440	1,440	700	1,440
2023-03-17	1,455	1,466	1,455	1,466	500	1,466
2023-03-16	1,455	1,455	1,449	1,449	3,300	1,449
2023-03-15	1,453	1,467	1,453	1,455	1,400	1,455
2023-03-14	1,454	1,454	1,453	1,453	1,000	1,453
2023-03-13	1,458	1,458	1,453	1,454	2,800	1,454
2023-03-10	1,466	1,466	1,458	1,458	1,800	1,458
2023-03-09	1,465	1,466	1,465	1,466	900	1,466
2023-03-08	1,465	1,465	1,465	1,465	100	1,465
2023-03-07	1,468	1,478	1,464	1,464	400	1,464
2023-03-06	1,472	1,472	1,470	1,470	800	1,470
2023-03-03	1,470	1,472	1,470	1,470	1,500	1,470
2023-03-02	1,470	1,470	1,461	1,461	400	1,461
2023-03-01	1,461	1,480	1,460	1,469	1,300	1,469
2023-02-28	1,459	1,472	1,459	1,460	300	1,460
2023-02-27	1,459	1,459	1,459	1,459	1,000	1,459
2023-02-24	-	-	-	1,460	-	1,460
2023-02-22	1,461	1,461	1,460	1,460	200	1,460
2023-02-21	1,465	1,465	1,460	1,460	300	1,460
2023-02-20	1,466	1,467	1,466	1,466	500	1,466
2023-02-17	1,465	1,477	1,454	1,466	1,400	1,466
2023-02-16	1,479	1,479	1,465	1,465	1,300	1,465
2023-02-15	1,466	1,479	1,466	1,479	400	1,479
2023-02-14	1,470	1,470	1,462	1,466	800	1,466
2023-02-13	1,480	1,480	1,455	1,470	2,600	1,470
2023-02-10	1,500	1,555	1,471	1,475	13,000	1,475
2023-02-09	1,502	1,510	1,502	1,504	2,000	1,504
2023-02-08	1,487	1,494	1,485	1,494	1,100	1,494
2023-02-07	1,487	1,487	1,487	1,487	200	1,487
2023-02-06	1,471	1,483	1,470	1,483	1,000	1,483
2023-02-03	1,476	1,477	1,470	1,470	600	1,470
2023-02-02	1,485	1,489	1,485	1,489	800	1,489
2023-02-01	1,484	1,488	1,484	1,488	300	1,488
2023-01-31	1,498	1,498	1,482	1,492	1,100	1,492
2023-01-30	1,500	1,500	1,494	1,494	1,000	1,494
2023-01-27	1,513	1,513	1,501	1,509	2,100	1,509
2023-01-26	1,518	1,518	1,508	1,513	1,400	1,513
2023-01-25	1,565	1,565	1,502	1,508	7,200	1,508
2023-01-24	1,578	1,599	1,551	1,565	8,100	1,565
2023-01-23	1,568	1,598	1,557	1,569	8,200	1,569
2023-01-20	1,531	1,548	1,525	1,528	5,300	1,528
2023-01-19	1,515	1,527	1,515	1,518	700	1,518
2023-01-18	1,509	1,511	1,509	1,511	1,200	1,511
2023-01-17	1,510	1,510	1,501	1,502	700	1,502
2023-01-16	1,481	1,519	1,481	1,510	1,400	1,510
2023-01-13	1,480	1,481	1,480	1,481	400	1,481
2023-01-12	1,502	1,505	1,490	1,495	2,100	1,495
2023-01-11	1,550	1,550	1,500	1,502	3,400	1,502
2023-01-10	1,570	1,570	1,556	1,556	300	1,556
2023-01-06	1,576	1,578	1,575	1,575	1,200	1,575
2023-01-05	1,576	1,588	1,576	1,576	400	1,576
2023-01-04	1,594	1,594	1,570	1,575	800	1,575

分割・併合履歴： [2017-09-27]1株→0.1株