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