5962 浅香工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,600 | 1,601 | 1,600 | 1,601 | 300 | 1,601 |
| 2025-07-10 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2025-07-09 | 1,620 | 1,620 | 1,603 | 1,603 | 1,500 | 1,603 |
| 2025-07-08 | 1,600 | 1,630 | 1,570 | 1,620 | 1,600 | 1,620 |
| 2025-07-07 | 1,586 | 1,602 | 1,580 | 1,599 | 5,100 | 1,599 |
| 2025-07-04 | 1,586 | 1,586 | 1,586 | 1,586 | 100 | 1,586 |
| 2025-07-03 | - | - | - | 1,599 | - | 1,599 |
| 2025-07-02 | 1,600 | 1,600 | 1,599 | 1,599 | 4,300 | 1,599 |
| 2025-07-01 | 1,590 | 1,605 | 1,590 | 1,600 | 700 | 1,600 |
| 2025-06-30 | 1,590 | 1,590 | 1,590 | 1,590 | 400 | 1,590 |
| 2025-06-27 | 1,571 | 1,575 | 1,571 | 1,575 | 400 | 1,575 |
| 2025-06-26 | 1,571 | 1,590 | 1,571 | 1,571 | 500 | 1,571 |
| 2025-06-25 | 1,590 | 1,590 | 1,571 | 1,571 | 200 | 1,571 |
| 2025-06-24 | 1,568 | 1,570 | 1,568 | 1,570 | 400 | 1,570 |
| 2025-06-23 | 1,556 | 1,557 | 1,556 | 1,556 | 600 | 1,556 |
| 2025-06-20 | 1,562 | 1,568 | 1,562 | 1,568 | 400 | 1,568 |
| 2025-06-19 | 1,562 | 1,562 | 1,562 | 1,562 | 700 | 1,562 |
| 2025-06-18 | 1,590 | 1,590 | 1,556 | 1,557 | 1,700 | 1,557 |
| 2025-06-17 | - | - | - | 1,587 | - | 1,587 |
| 2025-06-16 | 1,655 | 1,655 | 1,587 | 1,587 | 2,000 | 1,587 |
| 2025-06-13 | 1,655 | 1,655 | 1,655 | 1,655 | 300 | 1,655 |
| 2025-06-12 | 1,655 | 1,659 | 1,655 | 1,655 | 1,300 | 1,655 |
| 2025-06-11 | 1,686 | 1,687 | 1,642 | 1,660 | 6,200 | 1,660 |
| 2025-06-10 | 1,641 | 1,653 | 1,620 | 1,630 | 1,500 | 1,630 |
| 2025-06-09 | 1,630 | 1,678 | 1,611 | 1,670 | 8,500 | 1,670 |
| 2025-06-06 | 1,601 | 1,601 | 1,586 | 1,594 | 1,500 | 1,594 |
| 2025-06-05 | 1,590 | 1,620 | 1,590 | 1,601 | 3,900 | 1,601 |
| 2025-06-04 | 1,585 | 1,608 | 1,585 | 1,590 | 2,400 | 1,590 |
| 2025-06-03 | - | - | - | 1,586 | - | 1,586 |
| 2025-06-02 | 1,556 | 1,586 | 1,556 | 1,586 | 1,200 | 1,586 |
| 2025-05-30 | 1,556 | 1,570 | 1,555 | 1,570 | 1,300 | 1,570 |
| 2025-05-29 | 1,553 | 1,556 | 1,547 | 1,556 | 2,100 | 1,556 |
| 2025-05-28 | 1,550 | 1,650 | 1,544 | 1,553 | 17,100 | 1,553 |
| 2025-05-27 | 1,550 | 1,557 | 1,550 | 1,550 | 1,800 | 1,550 |
| 2025-05-26 | 1,550 | 1,560 | 1,550 | 1,555 | 1,200 | 1,555 |
| 2025-05-23 | 1,560 | 1,560 | 1,536 | 1,536 | 1,900 | 1,536 |
| 2025-05-22 | 1,553 | 1,560 | 1,553 | 1,554 | 800 | 1,554 |
| 2025-05-21 | 1,553 | 1,701 | 1,542 | 1,544 | 37,100 | 1,544 |
| 2025-05-20 | 1,552 | 1,562 | 1,551 | 1,553 | 600 | 1,553 |
| 2025-05-19 | 1,644 | 1,644 | 1,566 | 1,567 | 2,100 | 1,567 |
| 2025-05-16 | 1,537 | 1,820 | 1,515 | 1,621 | 72,100 | 1,621 |
| 2025-05-15 | 1,545 | 1,545 | 1,536 | 1,536 | 700 | 1,536 |
| 2025-05-14 | 1,530 | 1,545 | 1,525 | 1,545 | 500 | 1,545 |
| 2025-05-13 | 1,543 | 1,545 | 1,522 | 1,536 | 4,600 | 1,536 |
| 2025-05-12 | 1,575 | 1,629 | 1,545 | 1,545 | 8,000 | 1,545 |
| 2025-05-09 | 1,579 | 1,584 | 1,573 | 1,584 | 900 | 1,584 |
| 2025-05-08 | 1,559 | 1,579 | 1,559 | 1,579 | 400 | 1,579 |
| 2025-05-07 | 1,548 | 1,563 | 1,548 | 1,559 | 1,900 | 1,559 |
| 2025-05-02 | 1,535 | 1,563 | 1,535 | 1,548 | 600 | 1,548 |
| 2025-05-01 | 1,566 | 1,698 | 1,523 | 1,531 | 65,300 | 1,531 |
| 2025-04-30 | 1,562 | 1,574 | 1,562 | 1,571 | 300 | 1,571 |
| 2025-04-28 | 1,564 | 1,568 | 1,561 | 1,561 | 800 | 1,561 |
| 2025-04-25 | 1,565 | 1,629 | 1,525 | 1,557 | 6,900 | 1,557 |
| 2025-04-24 | 1,570 | 1,570 | 1,570 | 1,570 | 300 | 1,570 |
| 2025-04-23 | 1,583 | 1,583 | 1,583 | 1,583 | 300 | 1,583 |
| 2025-04-22 | 1,547 | 1,576 | 1,541 | 1,576 | 800 | 1,576 |
| 2025-04-21 | 1,550 | 1,582 | 1,550 | 1,582 | 1,000 | 1,582 |
| 2025-04-18 | 1,538 | 1,538 | 1,538 | 1,538 | 100 | 1,538 |
| 2025-04-17 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 1,565 |
| 2025-04-16 | 1,570 | 1,571 | 1,532 | 1,548 | 1,400 | 1,548 |
| 2025-04-15 | 1,573 | 1,573 | 1,570 | 1,570 | 500 | 1,570 |
| 2025-04-14 | - | - | - | 1,549 | - | 1,549 |
| 2025-04-11 | 1,535 | 1,549 | 1,530 | 1,549 | 1,200 | 1,549 |
| 2025-04-10 | 1,544 | 1,553 | 1,535 | 1,551 | 1,000 | 1,551 |
| 2025-04-09 | 1,530 | 1,530 | 1,490 | 1,525 | 1,800 | 1,525 |
| 2025-04-08 | 1,527 | 1,573 | 1,520 | 1,530 | 2,700 | 1,530 |
| 2025-04-07 | 1,530 | 1,530 | 1,428 | 1,529 | 9,900 | 1,529 |
| 2025-04-04 | 1,534 | 1,550 | 1,520 | 1,530 | 3,300 | 1,530 |
| 2025-04-03 | 1,544 | 1,544 | 1,532 | 1,534 | 1,700 | 1,534 |
| 2025-04-02 | 1,562 | 1,566 | 1,561 | 1,566 | 800 | 1,566 |
| 2025-04-01 | 1,564 | 1,564 | 1,564 | 1,564 | 200 | 1,564 |
| 2025-03-31 | 1,570 | 1,570 | 1,570 | 1,570 | 400 | 1,570 |
| 2025-03-28 | 1,533 | 1,585 | 1,533 | 1,579 | 1,700 | 1,579 |
| 2025-03-27 | 1,600 | 1,600 | 1,590 | 1,590 | 500 | 1,590 |
| 2025-03-26 | 1,610 | 1,610 | 1,605 | 1,609 | 400 | 1,609 |
| 2025-03-25 | 1,596 | 1,610 | 1,596 | 1,610 | 500 | 1,610 |
| 2025-03-24 | 1,594 | 1,610 | 1,594 | 1,595 | 1,100 | 1,595 |
| 2025-03-21 | 1,585 | 1,590 | 1,585 | 1,590 | 500 | 1,590 |
| 2025-03-19 | 1,608 | 1,608 | 1,575 | 1,606 | 3,600 | 1,606 |
| 2025-03-18 | 1,589 | 1,615 | 1,589 | 1,614 | 400 | 1,614 |
| 2025-03-17 | 1,588 | 1,588 | 1,588 | 1,588 | 300 | 1,588 |
| 2025-03-14 | 1,603 | 1,603 | 1,581 | 1,586 | 600 | 1,586 |
| 2025-03-13 | 1,579 | 1,590 | 1,579 | 1,590 | 700 | 1,590 |
| 2025-03-12 | 1,595 | 1,600 | 1,595 | 1,597 | 600 | 1,597 |
| 2025-03-11 | 1,600 | 1,605 | 1,581 | 1,581 | 2,100 | 1,581 |
| 2025-03-10 | 1,596 | 1,601 | 1,596 | 1,601 | 300 | 1,601 |
| 2025-03-07 | 1,606 | 1,620 | 1,600 | 1,620 | 1,700 | 1,620 |
| 2025-03-06 | 1,593 | 1,608 | 1,593 | 1,606 | 800 | 1,606 |
| 2025-03-05 | 1,580 | 1,586 | 1,580 | 1,582 | 900 | 1,582 |
| 2025-03-04 | 1,580 | 1,580 | 1,580 | 1,580 | 300 | 1,580 |
| 2025-03-03 | 1,584 | 1,593 | 1,580 | 1,590 | 1,300 | 1,590 |
| 2025-02-28 | 1,600 | 1,602 | 1,598 | 1,598 | 3,400 | 1,598 |
| 2025-02-27 | 1,627 | 1,627 | 1,607 | 1,617 | 1,700 | 1,617 |
| 2025-02-26 | 1,631 | 1,631 | 1,627 | 1,627 | 900 | 1,627 |
| 2025-02-25 | 1,643 | 1,650 | 1,631 | 1,631 | 2,500 | 1,631 |
| 2025-02-21 | 1,660 | 1,660 | 1,631 | 1,650 | 3,600 | 1,650 |
| 2025-02-20 | 1,625 | 1,669 | 1,611 | 1,655 | 11,000 | 1,655 |
| 2025-02-19 | 1,576 | 1,595 | 1,575 | 1,595 | 1,400 | 1,595 |
| 2025-02-18 | 1,574 | 1,575 | 1,571 | 1,572 | 1,400 | 1,572 |
| 2025-02-17 | 1,565 | 1,574 | 1,565 | 1,574 | 1,000 | 1,574 |
| 2025-02-14 | 1,580 | 1,580 | 1,564 | 1,564 | 600 | 1,564 |
| 2025-02-13 | 1,564 | 1,578 | 1,564 | 1,564 | 2,000 | 1,564 |
| 2025-02-12 | 1,573 | 1,595 | 1,573 | 1,590 | 4,100 | 1,590 |
| 2025-02-10 | 1,552 | 1,564 | 1,552 | 1,564 | 1,500 | 1,564 |
| 2025-02-07 | 1,564 | 1,568 | 1,551 | 1,551 | 1,500 | 1,551 |
| 2025-02-06 | 1,555 | 1,573 | 1,555 | 1,570 | 1,500 | 1,570 |
| 2025-02-05 | 1,580 | 1,580 | 1,570 | 1,570 | 2,200 | 1,570 |
| 2025-02-04 | 1,550 | 1,573 | 1,544 | 1,573 | 2,900 | 1,573 |
| 2025-02-03 | 1,539 | 1,550 | 1,532 | 1,550 | 2,200 | 1,550 |
| 2025-01-31 | 1,534 | 1,537 | 1,532 | 1,532 | 2,100 | 1,532 |
| 2025-01-30 | 1,529 | 1,529 | 1,520 | 1,529 | 800 | 1,529 |
| 2025-01-29 | 1,529 | 1,529 | 1,522 | 1,529 | 500 | 1,529 |
| 2025-01-28 | 1,534 | 1,534 | 1,523 | 1,530 | 700 | 1,530 |
| 2025-01-27 | 1,530 | 1,531 | 1,521 | 1,528 | 1,300 | 1,528 |
| 2025-01-24 | 1,520 | 1,523 | 1,519 | 1,523 | 400 | 1,523 |
| 2025-01-23 | 1,527 | 1,527 | 1,519 | 1,519 | 400 | 1,519 |
| 2025-01-22 | 1,517 | 1,517 | 1,515 | 1,516 | 900 | 1,516 |
| 2025-01-21 | 1,522 | 1,527 | 1,518 | 1,518 | 1,000 | 1,518 |
| 2025-01-20 | 1,522 | 1,522 | 1,522 | 1,522 | 600 | 1,522 |
| 2025-01-17 | 1,526 | 1,538 | 1,526 | 1,538 | 600 | 1,538 |
| 2025-01-16 | 1,544 | 1,544 | 1,530 | 1,530 | 1,100 | 1,530 |
| 2025-01-15 | 1,534 | 1,549 | 1,534 | 1,544 | 800 | 1,544 |
| 2025-01-14 | 1,550 | 1,550 | 1,534 | 1,534 | 3,900 | 1,534 |
| 2025-01-10 | 1,586 | 1,586 | 1,543 | 1,550 | 6,300 | 1,550 |
| 2025-01-09 | 1,600 | 1,610 | 1,585 | 1,585 | 6,100 | 1,585 |
| 2025-01-08 | 1,548 | 1,580 | 1,548 | 1,570 | 8,100 | 1,570 |
| 2025-01-07 | 1,543 | 1,546 | 1,539 | 1,540 | 900 | 1,540 |
| 2025-01-06 | 1,534 | 1,555 | 1,531 | 1,541 | 1,400 | 1,541 |
分割・併合履歴 ： [2017-09-27]1株→0.1株