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
2023-06-091,3821,3821,3821,3821001,382
2023-06-08---1,410-1,410
2023-06-07---1,410-1,410
2023-06-061,4101,4101,4101,4102001,410
2023-06-051,3971,3971,3971,3975001,397
2023-06-02---1,397-1,397
2023-06-011,4001,4041,3971,3978001,397
2023-05-311,4011,4011,4011,4011001,401
2023-05-301,3951,3951,3951,3951,3001,395
2023-05-29---1,393-1,393
2023-05-261,3781,3931,3771,3937001,393
2023-05-251,4101,4101,3631,3792,7001,379
2023-05-24---1,410-1,410
2023-05-231,4001,4101,4001,4102001,410
2023-05-221,3901,4301,3901,4301,2001,430
2023-05-191,4251,4251,3951,4045001,404
2023-05-181,3901,4121,3901,4003,2001,400
2023-05-171,4151,4151,4011,4021,9001,402
2023-05-161,4151,4151,4151,4156001,415
2023-05-151,4171,4181,4171,4172,6001,417
2023-05-121,4171,4181,4171,4171,5001,417
2023-05-111,4241,4241,4241,4241001,424
2023-05-101,4481,4481,4211,4215,5001,421
2023-05-091,4461,4481,4461,4484001,448
2023-05-081,4461,4461,4461,4461001,446
2023-05-021,4291,4301,4291,4302001,430
2023-05-01---1,428-1,428
2023-04-281,4441,4441,4281,4285001,428
2023-04-271,4441,4441,4371,4374001,437
2023-04-261,4471,4471,4351,4351,0001,435
2023-04-251,4381,4501,4371,4507001,450
2023-04-241,4381,4381,4371,4377001,437
2023-04-211,4541,4541,4391,4391,0001,439
2023-04-201,4431,4431,4411,4413001,441
2023-04-191,4491,4501,4491,4495001,449
2023-04-181,4611,4611,4451,4456001,445
2023-04-171,4691,4691,4491,4612,9001,461
2023-04-141,4381,4391,4381,4398001,439
2023-04-131,4361,4361,4351,4355001,435
2023-04-121,4221,4221,4221,4221001,422
2023-04-111,4231,4231,4231,4232001,423
2023-04-101,4211,4211,4211,4211001,421
2023-04-07---1,425-1,425
2023-04-06---1,425-1,425
2023-04-051,4381,4381,4251,4254001,425
2023-04-041,4401,4401,4401,4401001,440
2023-04-031,4351,4351,4351,4352001,435
2023-03-311,4141,4201,4141,4207001,420
2023-03-301,4201,4201,4131,4141,3001,414
2023-03-291,4251,4601,4231,4252,5001,425
2023-03-281,4301,4331,4251,4259001,425
2023-03-271,4301,4301,4251,4258001,425
2023-03-241,4491,4491,4281,4287001,428
2023-03-231,4351,4351,4311,4311,1001,431
2023-03-221,4401,4401,4361,4368001,436
2023-03-201,4431,4441,4401,4407001,440
2023-03-171,4551,4661,4551,4665001,466
2023-03-161,4551,4551,4491,4493,3001,449
2023-03-151,4531,4671,4531,4551,4001,455
2023-03-141,4541,4541,4531,4531,0001,453
2023-03-131,4581,4581,4531,4542,8001,454
2023-03-101,4661,4661,4581,4581,8001,458
2023-03-091,4651,4661,4651,4669001,466
2023-03-081,4651,4651,4651,4651001,465
2023-03-071,4681,4781,4641,4644001,464
2023-03-061,4721,4721,4701,4708001,470
2023-03-031,4701,4721,4701,4701,5001,470
2023-03-021,4701,4701,4611,4614001,461
2023-03-011,4611,4801,4601,4691,3001,469
2023-02-281,4591,4721,4591,4603001,460
2023-02-271,4591,4591,4591,4591,0001,459
2023-02-24---1,460-1,460
2023-02-221,4611,4611,4601,4602001,460
2023-02-211,4651,4651,4601,4603001,460
2023-02-201,4661,4671,4661,4665001,466
2023-02-171,4651,4771,4541,4661,4001,466
2023-02-161,4791,4791,4651,4651,3001,465
2023-02-151,4661,4791,4661,4794001,479
2023-02-141,4701,4701,4621,4668001,466
2023-02-131,4801,4801,4551,4702,6001,470
2023-02-101,5001,5551,4711,47513,0001,475
2023-02-091,5021,5101,5021,5042,0001,504
2023-02-081,4871,4941,4851,4941,1001,494
2023-02-071,4871,4871,4871,4872001,487
2023-02-061,4711,4831,4701,4831,0001,483
2023-02-031,4761,4771,4701,4706001,470
2023-02-021,4851,4891,4851,4898001,489
2023-02-011,4841,4881,4841,4883001,488
2023-01-311,4981,4981,4821,4921,1001,492
2023-01-301,5001,5001,4941,4941,0001,494
2023-01-271,5131,5131,5011,5092,1001,509
2023-01-261,5181,5181,5081,5131,4001,513
2023-01-251,5651,5651,5021,5087,2001,508
2023-01-241,5781,5991,5511,5658,1001,565
2023-01-231,5681,5981,5571,5698,2001,569
2023-01-201,5311,5481,5251,5285,3001,528
2023-01-191,5151,5271,5151,5187001,518
2023-01-181,5091,5111,5091,5111,2001,511
2023-01-171,5101,5101,5011,5027001,502
2023-01-161,4811,5191,4811,5101,4001,510
2023-01-131,4801,4811,4801,4814001,481
2023-01-121,5021,5051,4901,4952,1001,495
2023-01-111,5501,5501,5001,5023,4001,502
2023-01-101,5701,5701,5561,5563001,556
2023-01-061,5761,5781,5751,5751,2001,575
2023-01-051,5761,5881,5761,5764001,576
2023-01-041,5941,5941,5701,5758001,575

分割・併合履歴 : [2017-09-27]1株→0.1株