5962 浅香工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-031,5531,5651,5531,5652001,565
2022-09-301,5561,5561,5561,5561001,556
2022-09-29---1,570-1,570
2022-09-281,5701,5701,5701,5701001,570
2022-09-271,5711,5711,5711,5711001,571
2022-09-26---1,611-1,611
2022-09-22---1,611-1,611
2022-09-211,6101,6111,6101,6114001,611
2022-09-201,5701,5701,5701,5701001,570
2022-09-161,5701,5701,5511,5701,4001,570
2022-09-151,5701,5701,5701,5701001,570
2022-09-141,5601,5601,5521,5522001,552
2022-09-131,5601,5601,5601,5602001,560
2022-09-121,5511,5511,5511,5511001,551
2022-09-09---1,587-1,587
2022-09-081,5871,5871,5871,5871001,587
2022-09-071,6271,6271,6271,6273001,627
2022-09-061,6101,6101,6101,6101001,610
2022-09-05---1,571-1,571
2022-09-021,5901,5901,5711,5712001,571
2022-09-01---1,605-1,605
2022-08-31---1,605-1,605
2022-08-30---1,605-1,605
2022-08-29---1,605-1,605
2022-08-26---1,605-1,605
2022-08-251,6001,6051,6001,6053001,605
2022-08-24---1,624-1,624
2022-08-231,6241,6241,6241,6241001,624
2022-08-221,5501,5511,5501,5506001,550
2022-08-191,5501,5501,5501,5503001,550
2022-08-18---1,560-1,560
2022-08-17---1,560-1,560
2022-08-161,5601,5601,5601,5607001,560
2022-08-151,5601,5601,5601,5601001,560
2022-08-12---1,541-1,541
2022-08-10---1,541-1,541
2022-08-091,5411,5411,5411,5411001,541
2022-08-081,5101,5101,5101,5102001,510
2022-08-051,5871,5871,5801,5806001,580
2022-08-041,5871,5871,5871,5871001,587
2022-08-03---1,562-1,562
2022-08-02---1,562-1,562
2022-08-01---1,562-1,562
2022-07-29---1,562-1,562
2022-07-28---1,562-1,562
2022-07-27---1,562-1,562
2022-07-261,5621,5621,5621,5621001,562
2022-07-25---1,562-1,562
2022-07-22---1,562-1,562
2022-07-211,5621,5621,5621,5621001,562
2022-07-20---1,561-1,561
2022-07-19---1,561-1,561
2022-07-151,5601,5611,5601,5613001,561
2022-07-14---1,560-1,560
2022-07-13---1,560-1,560
2022-07-12---1,560-1,560
2022-07-111,5601,5601,5601,5601001,560
2022-07-081,6001,6001,6001,6002,9001,600
2022-07-071,6001,6001,6001,6003001,600
2022-07-061,5701,5871,5701,5877001,587
2022-07-051,5661,5771,5661,5708001,570
2022-07-04---1,538-1,538
2022-07-011,5381,5381,5381,5383001,538
2022-06-301,5381,5381,5381,5382001,538
2022-06-291,5261,5381,5261,5383001,538
2022-06-281,4701,5271,4701,5263001,526
2022-06-271,4621,4621,4621,4623001,462
2022-06-241,4701,4701,4621,4623001,462
2022-06-23---1,471-1,471
2022-06-221,4741,4741,4711,4714001,471
2022-06-21---1,491-1,491
2022-06-20---1,491-1,491
2022-06-17---1,491-1,491
2022-06-16---1,491-1,491
2022-06-151,5171,5171,4911,4911,0001,491
2022-06-141,5051,5171,5011,5173001,517
2022-06-13---1,540-1,540
2022-06-10---1,540-1,540
2022-06-09---1,540-1,540
2022-06-081,5401,5401,5401,5403001,540
2022-06-07---1,500-1,500
2022-06-061,5001,5001,5001,5001001,500
2022-06-031,4721,5701,4721,5001,8001,500
2022-06-021,4691,4691,4691,4691001,469
2022-06-01---1,500-1,500
2022-05-31---1,500-1,500
2022-05-30---1,500-1,500
2022-05-27---1,500-1,500
2022-05-261,5021,5031,5001,5006001,500
2022-05-251,5411,5411,5411,5411001,541
2022-05-24---1,541-1,541
2022-05-231,5411,5411,5411,5412001,541
2022-05-201,5011,5011,5011,5011001,501
2022-05-191,5351,5351,5351,5351001,535
2022-05-181,5351,5351,5351,5351001,535
2022-05-171,5351,5351,5351,5355001,535
2022-05-161,5351,5351,5351,5351001,535
2022-05-131,5051,5101,5051,5102001,510
2022-05-121,5501,5501,5051,5055001,505
2022-05-111,5501,5501,5501,5501001,550
2022-05-101,5551,5651,5551,5652001,565
2022-05-09---1,570-1,570
2022-05-061,5701,5701,5701,5703001,570
2022-05-021,5711,5711,5701,5702001,570
2022-04-28---1,550-1,550
2022-04-27---1,550-1,550
2022-04-261,5501,5501,5501,5501001,550
2022-04-25---1,567-1,567
2022-04-221,5671,5671,5671,5671001,567
2022-04-21---1,554-1,554
2022-04-201,5541,5541,5541,5543001,554
2022-04-191,5661,5661,5661,5661001,566
2022-04-181,5591,5591,5321,5325001,532
2022-04-151,5311,5321,5311,5324001,532
2022-04-14---1,507-1,507
2022-04-13---1,507-1,507
2022-04-12---1,507-1,507
2022-04-111,5071,5071,5071,5071001,507
2022-04-08---1,544-1,544
2022-04-071,5421,5441,5421,5447001,544
2022-04-061,5251,5251,5251,5251001,525
2022-04-051,5141,5141,5141,5141001,514
2022-04-04---1,510-1,510
2022-04-011,5101,5101,5101,5101001,510
2022-03-31---1,536-1,536
2022-03-30---1,536-1,536
2022-03-291,5021,5381,5001,5366001,536
2022-03-281,5101,5101,5031,5034001,503
2022-03-251,5251,5311,5101,5101,4001,510
2022-03-24---1,520-1,520
2022-03-23---1,520-1,520
2022-03-22---1,520-1,520
2022-03-18---1,520-1,520
2022-03-171,5221,5341,5201,5207001,520
2022-03-16---1,516-1,516
2022-03-151,4911,5161,4901,5169001,516
2022-03-141,4801,4911,4801,4913001,491
2022-03-111,4741,4801,4741,4804001,480
2022-03-101,4721,4731,4721,4732001,473
2022-03-091,5001,5001,4601,4734001,473
2022-03-081,5261,5261,5001,5008001,500
2022-03-071,5381,5381,5381,5383001,538
2022-03-041,5381,5381,5381,5384001,538
2022-03-03---1,570-1,570
2022-03-02---1,570-1,570
2022-03-011,5701,5701,5701,5701001,570
2022-02-281,5601,5601,5351,5351,4001,535
2022-02-25---1,560-1,560
2022-02-241,5711,5711,5601,5603001,560
2022-02-22---1,571-1,571
2022-02-211,5921,5921,5711,5717001,571
2022-02-181,5711,5921,5711,5923001,592
2022-02-171,5991,5991,5961,5963001,596
2022-02-161,6081,6081,6081,6083001,608
2022-02-151,5891,5891,5701,5711,3001,571
2022-02-141,5701,5901,5101,5893,2001,589
2022-02-101,6701,6751,5691,6509,0001,650
2022-02-091,6341,6801,6301,6693,9001,669
2022-02-081,5991,6271,5991,6272,1001,627
2022-02-071,5741,5881,5651,5659001,565
2022-02-041,5651,5651,5651,5652001,565
2022-02-031,5511,5511,5511,5513001,551
2022-02-021,5791,5791,5791,5792001,579
2022-02-01---1,556-1,556
2022-01-311,5241,5621,5101,5561,6001,556
2022-01-28---1,564-1,564
2022-01-271,5691,5691,5631,5646001,564
2022-01-26---1,580-1,580
2022-01-251,5751,5801,5751,5802001,580
2022-01-24---1,575-1,575
2022-01-211,6121,6121,5711,5751,3001,575
2022-01-201,5911,5911,5901,5905001,590
2022-01-191,6061,6061,5961,5966001,596
2022-01-181,6131,6451,6051,6059001,605
2022-01-171,6241,6391,6241,6246001,624
2022-01-141,6251,6251,6241,6245001,624
2022-01-131,6221,6241,6221,6243001,624
2022-01-121,6031,6211,6031,6215001,621
2022-01-111,5901,6011,5901,5991,5001,599
2022-01-071,6361,6361,6091,6135,3001,613
2022-01-061,6281,6841,6071,6497,1001,649
2022-01-051,6481,6481,6051,6203,9001,620
2022-01-041,6471,6481,6161,6481,7001,648

分割・併合履歴 : [2017-09-27]1株→0.1株