5962 浅香工業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2830030029830014,0003,000
1985-12-2728030528030512,0003,050
1985-12-262702802702806,0002,800
1985-12-212802802802801,0002,800
1985-12-202652652632634,0002,630
1985-12-182802802802801,0002,800
1985-12-172702792702792,0002,790
1985-12-162802802802801,0002,800
1985-12-072792792792791,0002,790
1985-12-062802802802801,0002,800
1985-12-052802802802801,0002,800
1985-12-042782782782782,0002,780
1985-11-302622622622623,0002,620
1985-11-292612612612612,0002,610
1985-11-282602602602603,0002,600
1985-11-272602602602602,0002,600
1985-11-252652652652656,0002,650
1985-11-212612652612652,0002,650
1985-11-192602602602602,0002,600
1985-11-182652652602606,0002,600
1985-11-162652652652653,0002,650
1985-11-152652652652651,0002,650
1985-11-132702702682683,0002,680
1985-11-122682682682681,0002,680
1985-11-112682682682681,0002,680
1985-11-082682682682681,0002,680
1985-11-072682682682683,0002,680
1985-11-062682682682681,0002,680
1985-11-052682682682682,0002,680
1985-10-302802802802806,0002,800
1985-10-292652752652753,0002,750
1985-10-282652652652652,0002,650
1985-10-252662662662663,0002,660
1985-10-242732732662666,0002,660
1985-10-232732732732733,0002,730
1985-10-222732732702705,0002,700
1985-10-212702722702722,0002,720
1985-10-192702702702702,0002,700
1985-10-182702702702701,0002,700
1985-10-172672672672672,0002,670
1985-10-162652672652673,0002,670
1985-10-152702702702701,0002,700
1985-10-142752752752752,0002,750
1985-10-072902902782783,0002,780
1985-10-052742742742742,0002,740
1985-10-042802802802804,0002,800
1985-10-0328028028028012,0002,800
1985-10-022802802702805,0002,800
1985-10-012812902812903,0002,900
1985-09-282992992992991,0002,990
1985-09-272802992802994,0002,990
1985-09-262803002803005,0003,000
1985-09-252802882802888,0002,880
1985-09-242752802752803,0002,800
1985-09-212802802752757,0002,750
1985-09-2027528027528010,0002,800
1985-09-182802802802802,0002,800
1985-09-1728128128028012,0002,800
1985-09-122802802802803,0002,800
1985-09-112802802802802,0002,800
1985-09-102802802802808,0002,800
1985-09-092802802802802,0002,800
1985-09-072802802802804,0002,800
1985-09-062802802802802,0002,800
1985-09-052802802802803,0002,800
1985-09-042832832832832,0002,830
1985-08-312892892892891,0002,890
1985-08-302812812802803,0002,800
1985-08-292802802802803,0002,800
1985-08-272802802802805,0002,800
1985-08-262842852802805,0002,800
1985-08-222852852852851,0002,850
1985-08-202852852852852,0002,850
1985-08-1929729729529515,0002,950
1985-08-172802802802801,0002,800
1985-08-162802802802802,0002,800
1985-08-152842842792797,0002,790
1985-08-142862862852852,0002,850
1985-08-132852852852851,0002,850
1985-08-122852852852851,0002,850
1985-08-092852852852851,0002,850
1985-08-072862862862862,0002,860
1985-08-062952952952953,0002,950
1985-08-052902902862863,0002,860
1985-08-032902902902901,0002,900
1985-08-012902902852853,0002,850
1985-07-313023023013012,0003,010
1985-07-3030130130130112,0003,010
1985-07-293013053013057,0003,050
1985-07-273063063063062,0003,060
1985-07-2631831830731030,0003,100
1985-07-2531231631031613,0003,160
1985-07-2431031231031011,0003,100
1985-07-233103103103103,0003,100
1985-07-223103103103109,0003,100
1985-07-203093103093103,0003,100
1985-07-193093093093091,0003,090
1985-07-183093093093091,0003,090
1985-07-173083083083087,0003,080
1985-07-1630830830730812,0003,080
1985-07-1530830830830815,0003,080
1985-07-123083083083086,0003,080
1985-07-113033093033086,0003,080
1985-07-103023063023067,0003,060
1985-07-093023023023024,0003,020
1985-07-083083103033037,0003,030
1985-07-0630230830030812,0003,080
1985-07-053023063023029,0003,020
1985-07-043043043043043,0003,040
1985-07-033093093043043,0003,040
1985-07-023053063053058,0003,050
1985-07-013093093093093,0003,090
1985-06-293083083053055,0003,050
1985-06-283063103063109,0003,100
1985-06-273063063063064,0003,060
1985-06-263053053033036,0003,030
1985-06-253053053003057,0003,050
1985-06-2431031030030012,0003,000
1985-06-223103103103103,0003,100
1985-06-213103103033108,0003,100
1985-06-203023103023103,0003,100
1985-06-1931531530530511,0003,050
1985-06-1831031731031713,0003,170
1985-06-172982982982985,0002,980
1985-06-152983002983002,0003,000
1985-06-143003003003007,0003,000
1985-06-133053052962966,0002,960
1985-06-123173173173179,0003,170
1985-06-102902902902902,0002,900
1985-06-072882922882906,0002,900
1985-06-062862862862862,0002,860
1985-06-052902902902907,0002,900
1985-06-0330130129329312,0002,930
1985-06-013023023023022,0003,020
1985-05-313033033013012,0003,010
1985-05-3030530530030511,0003,050
1985-05-293003043003009,0003,000
1985-05-283053073053059,0003,050
1985-05-2730530530130216,0003,020
1985-05-253053063053065,0003,060
1985-05-2431531530530512,0003,050
1985-05-2332032031531540,0003,150
1985-05-22320320311317153,0003,170
1985-05-2130831530831539,0003,150
1985-05-203103103103101,0003,100
1985-05-183043043043044,0003,040
1985-05-172933042913044,0003,040
1985-05-103033033033031,0003,030
1985-05-093003122993129,0003,120
1985-05-083093122972978,0002,970
1985-05-0730331530331515,0003,150
1985-05-043053103053103,0003,100
1985-05-0228429428429410,0002,940
1985-05-012842842842841,0002,840
1985-04-262832842832844,0002,840
1985-04-252822832822835,0002,830
1985-04-232812812812811,0002,810
1985-04-202802802802801,0002,800
1985-04-192852852842842,0002,840
1985-04-182882882852858,0002,850
1985-04-172882882882884,0002,880
1985-04-152882882882881,0002,880
1985-04-122862862862862,0002,860
1985-04-112862862862861,0002,860
1985-04-102832832822823,0002,820
1985-04-092822822822826,0002,820
1985-04-082932932902904,0002,900
1985-04-062802802802803,0002,800
1985-04-052912912912913,0002,910
1985-04-042912912912916,0002,910
1985-04-032912912912913,0002,910
1985-04-022922922912914,0002,910
1985-04-012912922912917,0002,910
1985-03-292952952952951,0002,950
1985-03-2829129429129416,0002,940
1985-03-2731931930030019,0003,000
1985-03-263113143113117,0003,110
1985-03-2532632631532016,0003,200
1985-03-2332532731832724,0003,270
1985-03-22319330317327116,0003,270
1985-03-2031431731431617,0003,160
1985-03-1930931030931015,0003,100
1985-03-1830930930930916,0003,090
1985-03-1630830930830910,0003,090
1985-03-153073073063076,0003,070
1985-03-1431031030530517,0003,050
1985-03-1331031430830838,0003,080
1985-03-1230330629930624,0003,060
1985-03-1130030530030318,0003,030
1985-03-0830030029629920,0002,990
1985-03-0730030029530023,0003,000
1985-03-0630230729529511,0002,950
1985-03-0530130530130210,0003,020
1985-03-0429530029530012,0003,000
1985-03-022932932932934,0002,930
1985-03-0129329329329312,0002,930
1985-02-2831531530231060,0003,100
1985-02-27295322295317130,0003,170
1985-02-2628430028129426,0002,940
1985-02-252802802802805,0002,800
1985-02-232802802802801,0002,800
1985-02-222892892892891,0002,890
1985-02-212952952852852,0002,850
1985-02-193003002952952,0002,950
1985-02-1826930026930012,0003,000
1985-02-162682682682687,0002,680
1985-02-152682682652658,0002,650
1985-02-1427327326326324,0002,630
1985-02-132682752682759,0002,750
1985-02-122802802802805,0002,800
1985-02-0828028427727712,0002,770
1985-02-072832832802805,0002,800
1985-02-062802802802802,0002,800
1985-02-052812812802809,0002,800
1985-02-042802802802801,0002,800
1985-02-022942942942941,0002,940
1985-02-012802802802801,0002,800
1985-01-3128228228028017,0002,800
1985-01-302802802802807,0002,800
1985-01-292812812802803,0002,800
1985-01-2829029028028012,0002,800
1985-01-262852852852854,0002,850
1985-01-2529529529029046,0002,900
1985-01-2430131029830098,0003,000
1985-01-2330130330130111,0003,010
1985-01-2230330329230045,0003,000
1985-01-2129830628830355,0003,030
1985-01-1930030029529530,0002,950
1985-01-182742742672675,0002,670
1985-01-172752752752751,0002,750
1985-01-162732772732755,0002,750
1985-01-112672712672712,0002,710
1985-01-102662802662802,0002,800
1985-01-092632632632635,0002,630
1985-01-082642642642641,0002,640
1985-01-072622622622621,0002,620
1985-01-052742742742742,0002,740
1985-01-042752752752751,0002,750

分割・併合履歴 : [2017-09-27]1株→0.1株