5962 浅香工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 240 | 259 | 240 | 257 | 24,000 | 2,570 |
| 1983-12-27 | 223 | 235 | 223 | 235 | 21,000 | 2,350 |
| 1983-12-26 | 225 | 230 | 225 | 225 | 12,000 | 2,250 |
| 1983-12-24 | 225 | 225 | 223 | 223 | 9,000 | 2,230 |
| 1983-12-23 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1983-12-22 | 217 | 229 | 214 | 229 | 12,000 | 2,290 |
| 1983-12-21 | 217 | 219 | 217 | 219 | 4,000 | 2,190 |
| 1983-12-20 | 204 | 205 | 204 | 205 | 8,000 | 2,050 |
| 1983-12-19 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 1983-12-16 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 1983-12-15 | 200 | 202 | 200 | 202 | 7,000 | 2,020 |
| 1983-12-13 | 198 | 199 | 198 | 199 | 5,000 | 1,990 |
| 1983-12-09 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1983-12-05 | 198 | 198 | 198 | 198 | 10,000 | 1,980 |
| 1983-11-28 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1983-11-25 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 1983-11-19 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1983-11-18 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1983-11-17 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1983-11-16 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1983-11-14 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1983-11-11 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1983-11-10 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1983-11-09 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1983-11-02 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 1983-11-01 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 1983-10-31 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1983-10-29 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 1983-10-28 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1983-10-25 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1983-10-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-10-20 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1983-10-14 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1983-09-26 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 1983-09-20 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1983-09-19 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1983-09-13 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1983-09-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1983-08-25 | 211 | 211 | 211 | 211 | 10,000 | 2,110 |
| 1983-08-22 | 215 | 215 | 215 | 215 | 6,000 | 2,150 |
| 1983-08-20 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1983-08-19 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1983-08-18 | 215 | 215 | 213 | 215 | 19,000 | 2,150 |
| 1983-08-03 | 220 | 220 | 214 | 214 | 8,000 | 2,140 |
| 1983-08-02 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1983-08-01 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 1983-07-30 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1983-07-28 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1983-07-25 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1983-07-21 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1983-07-19 | 212 | 226 | 212 | 226 | 8,000 | 2,260 |
| 1983-07-15 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1983-07-13 | 210 | 214 | 210 | 214 | 4,000 | 2,140 |
| 1983-07-05 | 195 | 213 | 195 | 213 | 10,000 | 2,130 |
| 1983-07-01 | 185 | 190 | 185 | 190 | 9,000 | 1,900 |
| 1983-06-30 | 195 | 195 | 190 | 190 | 6,000 | 1,900 |
| 1983-06-29 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1983-06-28 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1983-06-25 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 1983-06-21 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1983-06-02 | 215 | 219 | 215 | 219 | 4,000 | 2,190 |
| 1983-05-26 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1983-05-25 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 1983-05-23 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
| 1983-05-18 | 212 | 219 | 212 | 219 | 2,000 | 2,190 |
| 1983-05-16 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1983-05-14 | 200 | 210 | 200 | 210 | 12,000 | 2,100 |
| 1983-05-13 | 197 | 205 | 197 | 205 | 24,000 | 2,050 |
| 1983-05-12 | 198 | 204 | 198 | 204 | 7,000 | 2,040 |
| 1983-05-11 | 189 | 199 | 189 | 199 | 11,000 | 1,990 |
| 1983-05-10 | 185 | 195 | 185 | 195 | 6,000 | 1,950 |
| 1983-05-09 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 1983-04-30 | 178 | 180 | 175 | 175 | 11,000 | 1,750 |
| 1983-04-25 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 1983-04-20 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1983-04-19 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1983-04-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1983-04-15 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1983-04-12 | 170 | 180 | 170 | 180 | 7,000 | 1,800 |
| 1983-04-08 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-04-06 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-04-01 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1983-03-26 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1983-03-25 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1983-03-16 | 165 | 175 | 165 | 175 | 4,000 | 1,750 |
| 1983-03-10 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-03-09 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 1983-03-08 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 1983-03-07 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1983-02-25 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1983-02-12 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1983-02-10 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 1983-02-09 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 1983-02-07 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1983-02-02 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 1983-02-01 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1983-01-31 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1983-01-29 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1983-01-26 | 167 | 169 | 167 | 169 | 6,000 | 1,690 |
| 1983-01-25 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1983-01-18 | 161 | 161 | 161 | 161 | 9,000 | 1,610 |
| 1983-01-07 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 1983-01-06 | 165 | 165 | 160 | 160 | 13,000 | 1,600 |
| 1983-01-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
