5962 浅香工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1986-12-26 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1986-12-25 | 286 | 286 | 285 | 285 | 7,000 | 2,850 |
| 1986-12-24 | 280 | 285 | 280 | 285 | 10,000 | 2,850 |
| 1986-12-23 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1986-12-22 | 283 | 283 | 280 | 280 | 2,000 | 2,800 |
| 1986-12-19 | 280 | 283 | 280 | 283 | 6,000 | 2,830 |
| 1986-12-18 | 280 | 283 | 280 | 280 | 4,000 | 2,800 |
| 1986-12-17 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1986-12-16 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 1986-12-15 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1986-12-12 | 289 | 289 | 289 | 289 | 5,000 | 2,890 |
| 1986-12-11 | 290 | 290 | 289 | 289 | 10,000 | 2,890 |
| 1986-12-10 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1986-12-09 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1986-12-08 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1986-12-04 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1986-12-03 | 283 | 283 | 280 | 280 | 4,000 | 2,800 |
| 1986-12-02 | 280 | 283 | 280 | 283 | 2,000 | 2,830 |
| 1986-12-01 | 277 | 280 | 277 | 280 | 2,000 | 2,800 |
| 1986-11-29 | 278 | 278 | 276 | 276 | 3,000 | 2,760 |
| 1986-11-28 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1986-11-27 | 280 | 280 | 275 | 275 | 2,000 | 2,750 |
| 1986-11-26 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1986-11-25 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1986-11-12 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 1986-11-11 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1986-11-10 | 272 | 280 | 272 | 279 | 8,000 | 2,790 |
| 1986-11-07 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1986-11-04 | 275 | 275 | 260 | 260 | 4,000 | 2,600 |
| 1986-10-31 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1986-10-30 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1986-10-29 | 284 | 290 | 284 | 290 | 4,000 | 2,900 |
| 1986-10-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1986-10-25 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1986-10-24 | 276 | 290 | 276 | 290 | 3,000 | 2,900 |
| 1986-10-23 | 285 | 290 | 285 | 290 | 2,000 | 2,900 |
| 1986-10-21 | 292 | 295 | 292 | 295 | 3,000 | 2,950 |
| 1986-10-20 | 277 | 295 | 277 | 295 | 3,000 | 2,950 |
| 1986-10-17 | 297 | 297 | 297 | 297 | 12,000 | 2,970 |
| 1986-10-15 | 265 | 286 | 265 | 286 | 3,000 | 2,860 |
| 1986-10-13 | 280 | 286 | 264 | 286 | 4,000 | 2,860 |
| 1986-10-09 | 274 | 287 | 274 | 287 | 2,000 | 2,870 |
| 1986-10-08 | 265 | 288 | 260 | 288 | 9,000 | 2,880 |
| 1986-10-06 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1986-10-04 | 254 | 258 | 254 | 258 | 6,000 | 2,580 |
| 1986-10-03 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 1986-10-02 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 1986-09-30 | 287 | 289 | 287 | 288 | 6,000 | 2,880 |
| 1986-09-27 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1986-09-26 | 270 | 270 | 265 | 265 | 3,000 | 2,650 |
| 1986-09-25 | 262 | 280 | 262 | 280 | 8,000 | 2,800 |
| 1986-09-24 | 255 | 265 | 255 | 265 | 4,000 | 2,650 |
| 1986-09-22 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1986-09-19 | 255 | 255 | 255 | 255 | 6,000 | 2,550 |
| 1986-09-18 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 1986-09-17 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 1986-09-16 | 263 | 263 | 263 | 263 | 5,000 | 2,630 |
| 1986-09-12 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1986-09-11 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1986-09-10 | 281 | 281 | 277 | 277 | 14,000 | 2,770 |
| 1986-09-09 | 283 | 283 | 281 | 281 | 3,000 | 2,810 |
| 1986-09-08 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1986-09-03 | 281 | 281 | 280 | 280 | 7,000 | 2,800 |
| 1986-09-02 | 280 | 281 | 280 | 281 | 3,000 | 2,810 |
| 1986-09-01 | 280 | 285 | 280 | 285 | 3,000 | 2,850 |
| 1986-08-28 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 1986-08-27 | 277 | 280 | 277 | 280 | 11,000 | 2,800 |
| 1986-08-26 | 271 | 274 | 271 | 274 | 13,000 | 2,740 |
| 1986-08-25 | 271 | 271 | 270 | 271 | 18,000 | 2,710 |
| 1986-08-23 | 274 | 274 | 270 | 270 | 4,000 | 2,700 |
| 1986-08-22 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1986-08-21 | 290 | 290 | 290 | 290 | 24,000 | 2,900 |
| 1986-08-20 | 293 | 294 | 293 | 294 | 9,000 | 2,940 |
| 1986-08-18 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1986-08-15 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1986-08-13 | 320 | 320 | 318 | 318 | 2,000 | 3,180 |
| 1986-08-08 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1986-08-07 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 1986-08-06 | 320 | 320 | 318 | 318 | 4,000 | 3,180 |
| 1986-08-02 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1986-08-01 | 336 | 336 | 330 | 330 | 3,000 | 3,300 |
| 1986-07-31 | 342 | 342 | 337 | 337 | 6,000 | 3,370 |
| 1986-07-29 | 348 | 348 | 342 | 342 | 3,000 | 3,420 |
| 1986-07-28 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 1986-07-26 | 367 | 367 | 360 | 360 | 3,000 | 3,600 |
| 1986-07-25 | 360 | 370 | 360 | 370 | 7,000 | 3,700 |
| 1986-07-24 | 365 | 365 | 360 | 360 | 8,000 | 3,600 |
| 1986-07-23 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1986-07-22 | 372 | 375 | 372 | 372 | 6,000 | 3,720 |
| 1986-07-21 | 371 | 375 | 371 | 371 | 6,000 | 3,710 |
| 1986-07-19 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1986-07-18 | 370 | 375 | 370 | 370 | 5,000 | 3,700 |
| 1986-07-17 | 375 | 379 | 375 | 379 | 3,000 | 3,790 |
| 1986-07-16 | 370 | 370 | 367 | 367 | 8,000 | 3,670 |
| 1986-07-14 | 374 | 375 | 367 | 367 | 11,000 | 3,670 |
| 1986-07-11 | 375 | 379 | 375 | 379 | 6,000 | 3,790 |
| 1986-07-10 | 375 | 380 | 371 | 380 | 7,000 | 3,800 |
| 1986-07-09 | 375 | 375 | 375 | 375 | 10,000 | 3,750 |
| 1986-07-08 | 380 | 380 | 375 | 380 | 3,000 | 3,800 |
| 1986-07-07 | 374 | 375 | 374 | 374 | 3,000 | 3,740 |
| 1986-07-05 | 375 | 375 | 374 | 374 | 6,000 | 3,740 |
| 1986-07-04 | 375 | 375 | 372 | 375 | 17,000 | 3,750 |
| 1986-07-03 | 370 | 372 | 370 | 372 | 13,000 | 3,720 |
| 1986-07-02 | 375 | 375 | 370 | 370 | 10,000 | 3,700 |
| 1986-07-01 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1986-06-30 | 380 | 380 | 375 | 375 | 2,000 | 3,750 |
| 1986-06-28 | 380 | 380 | 370 | 370 | 18,000 | 3,700 |
| 1986-06-27 | 380 | 380 | 371 | 375 | 12,000 | 3,750 |
| 1986-06-26 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1986-06-25 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1986-06-24 | 380 | 380 | 370 | 371 | 7,000 | 3,710 |
| 1986-06-23 | 383 | 383 | 382 | 382 | 7,000 | 3,820 |
| 1986-06-21 | 380 | 382 | 380 | 382 | 7,000 | 3,820 |
| 1986-06-20 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1986-06-19 | 363 | 367 | 361 | 361 | 13,000 | 3,610 |
| 1986-06-18 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1986-06-17 | 384 | 384 | 380 | 383 | 9,000 | 3,830 |
| 1986-06-16 | 385 | 390 | 385 | 385 | 15,000 | 3,850 |
| 1986-06-13 | 390 | 390 | 385 | 385 | 9,000 | 3,850 |
| 1986-06-12 | 390 | 390 | 375 | 385 | 13,000 | 3,850 |
| 1986-06-11 | 364 | 364 | 360 | 361 | 9,000 | 3,610 |
| 1986-06-10 | 360 | 364 | 360 | 360 | 10,000 | 3,600 |
| 1986-06-09 | 360 | 364 | 360 | 360 | 7,000 | 3,600 |
| 1986-06-07 | 365 | 365 | 360 | 360 | 9,000 | 3,600 |
| 1986-06-06 | 370 | 370 | 365 | 370 | 5,000 | 3,700 |
| 1986-06-05 | 361 | 370 | 361 | 370 | 5,000 | 3,700 |
| 1986-06-04 | 368 | 368 | 360 | 360 | 8,000 | 3,600 |
| 1986-06-03 | 379 | 379 | 375 | 375 | 6,000 | 3,750 |
| 1986-06-02 | 350 | 373 | 350 | 373 | 6,000 | 3,730 |
| 1986-05-31 | 365 | 365 | 362 | 362 | 7,000 | 3,620 |
| 1986-05-30 | 367 | 370 | 365 | 365 | 7,000 | 3,650 |
| 1986-05-29 | 370 | 370 | 366 | 366 | 10,000 | 3,660 |
| 1986-05-28 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1986-05-27 | 373 | 373 | 373 | 373 | 6,000 | 3,730 |
| 1986-05-26 | 377 | 377 | 370 | 372 | 8,000 | 3,720 |
| 1986-05-24 | 385 | 385 | 380 | 380 | 6,000 | 3,800 |
| 1986-05-23 | 389 | 389 | 385 | 385 | 9,000 | 3,850 |
| 1986-05-22 | 390 | 390 | 386 | 386 | 9,000 | 3,860 |
| 1986-05-21 | 391 | 391 | 390 | 390 | 8,000 | 3,900 |
| 1986-05-20 | 386 | 390 | 386 | 390 | 16,000 | 3,900 |
| 1986-05-19 | 390 | 390 | 389 | 390 | 10,000 | 3,900 |
| 1986-05-17 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1986-05-16 | 386 | 390 | 386 | 390 | 13,000 | 3,900 |
| 1986-05-15 | 386 | 387 | 386 | 387 | 11,000 | 3,870 |
| 1986-05-14 | 385 | 386 | 385 | 385 | 3,000 | 3,850 |
| 1986-05-13 | 387 | 393 | 383 | 385 | 28,000 | 3,850 |
| 1986-05-12 | 387 | 387 | 385 | 385 | 24,000 | 3,850 |
| 1986-05-09 | 390 | 390 | 382 | 385 | 6,000 | 3,850 |
| 1986-05-08 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1986-05-07 | 397 | 397 | 397 | 397 | 6,000 | 3,970 |
| 1986-05-06 | 380 | 381 | 380 | 380 | 14,000 | 3,800 |
| 1986-05-02 | 390 | 390 | 380 | 380 | 10,000 | 3,800 |
| 1986-05-01 | 384 | 384 | 380 | 380 | 8,000 | 3,800 |
| 1986-04-30 | 390 | 399 | 380 | 380 | 26,000 | 3,800 |
| 1986-04-26 | 375 | 390 | 375 | 390 | 3,000 | 3,900 |
| 1986-04-25 | 372 | 375 | 372 | 375 | 5,000 | 3,750 |
| 1986-04-24 | 383 | 385 | 370 | 370 | 7,000 | 3,700 |
| 1986-04-23 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 1986-04-22 | 399 | 399 | 383 | 383 | 8,000 | 3,830 |
| 1986-04-21 | 400 | 403 | 375 | 380 | 32,000 | 3,800 |
| 1986-04-19 | 390 | 390 | 380 | 380 | 3,000 | 3,800 |
| 1986-04-18 | 395 | 398 | 395 | 395 | 17,000 | 3,950 |
| 1986-04-17 | 403 | 410 | 395 | 398 | 41,000 | 3,980 |
| 1986-04-16 | 380 | 410 | 380 | 400 | 43,000 | 4,000 |
| 1986-04-15 | 380 | 380 | 380 | 380 | 30,000 | 3,800 |
| 1986-04-14 | 376 | 377 | 373 | 377 | 12,000 | 3,770 |
| 1986-04-11 | 375 | 375 | 370 | 370 | 17,000 | 3,700 |
| 1986-04-10 | 370 | 375 | 365 | 375 | 13,000 | 3,750 |
| 1986-04-09 | 355 | 370 | 355 | 370 | 21,000 | 3,700 |
| 1986-04-08 | 370 | 370 | 360 | 360 | 7,000 | 3,600 |
| 1986-04-07 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1986-04-05 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1986-04-04 | 375 | 377 | 375 | 375 | 15,000 | 3,750 |
| 1986-04-03 | 356 | 369 | 350 | 369 | 9,000 | 3,690 |
| 1986-04-02 | 356 | 358 | 350 | 350 | 27,000 | 3,500 |
| 1986-04-01 | 360 | 360 | 356 | 356 | 8,000 | 3,560 |
| 1986-03-31 | 370 | 370 | 353 | 355 | 9,000 | 3,550 |
| 1986-03-29 | 347 | 355 | 347 | 351 | 6,000 | 3,510 |
| 1986-03-28 | 348 | 350 | 347 | 347 | 24,000 | 3,470 |
| 1986-03-27 | 364 | 364 | 350 | 360 | 27,000 | 3,600 |
| 1986-03-26 | 376 | 376 | 370 | 376 | 22,000 | 3,760 |
| 1986-03-25 | 360 | 370 | 347 | 370 | 78,000 | 3,700 |
| 1986-03-24 | 380 | 388 | 368 | 370 | 33,000 | 3,700 |
| 1986-03-22 | 390 | 390 | 380 | 384 | 25,000 | 3,840 |
| 1986-03-20 | 413 | 415 | 382 | 397 | 118,000 | 3,970 |
| 1986-03-19 | 430 | 463 | 385 | 418 | 460,000 | 4,180 |
| 1986-03-18 | 380 | 425 | 380 | 425 | 486,000 | 4,250 |
| 1986-03-17 | 345 | 345 | 337 | 345 | 32,000 | 3,450 |
| 1986-03-15 | 330 | 347 | 330 | 347 | 55,000 | 3,470 |
| 1986-03-14 | 328 | 330 | 328 | 330 | 30,000 | 3,300 |
| 1986-03-13 | 330 | 330 | 328 | 328 | 20,000 | 3,280 |
| 1986-03-12 | 338 | 338 | 325 | 328 | 17,000 | 3,280 |
| 1986-03-11 | 322 | 340 | 317 | 340 | 25,000 | 3,400 |
| 1986-03-10 | 320 | 322 | 320 | 320 | 21,000 | 3,200 |
| 1986-03-07 | 320 | 323 | 317 | 317 | 49,000 | 3,170 |
| 1986-03-06 | 349 | 349 | 325 | 325 | 105,000 | 3,250 |
| 1986-03-05 | 322 | 349 | 320 | 349 | 315,000 | 3,490 |
| 1986-03-04 | 310 | 310 | 307 | 307 | 11,000 | 3,070 |
| 1986-03-03 | 306 | 325 | 306 | 312 | 33,000 | 3,120 |
| 1986-03-01 | 301 | 308 | 300 | 304 | 48,000 | 3,040 |
| 1986-02-28 | 308 | 308 | 299 | 299 | 30,000 | 2,990 |
| 1986-02-27 | 301 | 310 | 301 | 303 | 30,000 | 3,030 |
| 1986-02-26 | 298 | 308 | 298 | 308 | 49,000 | 3,080 |
| 1986-02-25 | 291 | 291 | 286 | 287 | 8,000 | 2,870 |
| 1986-02-24 | 285 | 291 | 285 | 291 | 11,000 | 2,910 |
| 1986-02-21 | 291 | 295 | 291 | 295 | 13,000 | 2,950 |
| 1986-02-20 | 289 | 289 | 286 | 286 | 8,000 | 2,860 |
| 1986-02-19 | 290 | 290 | 284 | 284 | 11,000 | 2,840 |
| 1986-02-18 | 291 | 291 | 286 | 286 | 5,000 | 2,860 |
| 1986-02-17 | 291 | 291 | 283 | 283 | 15,000 | 2,830 |
| 1986-02-15 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1986-02-14 | 300 | 300 | 291 | 291 | 12,000 | 2,910 |
| 1986-02-13 | 300 | 300 | 282 | 282 | 26,000 | 2,820 |
| 1986-02-12 | 305 | 305 | 300 | 300 | 12,000 | 3,000 |
| 1986-02-10 | 300 | 300 | 299 | 300 | 21,000 | 3,000 |
| 1986-02-07 | 296 | 300 | 296 | 299 | 5,000 | 2,990 |
| 1986-02-06 | 285 | 300 | 285 | 300 | 4,000 | 3,000 |
| 1986-02-05 | 305 | 305 | 304 | 304 | 5,000 | 3,040 |
| 1986-02-04 | 283 | 283 | 282 | 283 | 23,000 | 2,830 |
| 1986-02-03 | 289 | 289 | 281 | 281 | 4,000 | 2,810 |
| 1986-02-01 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1986-01-31 | 295 | 295 | 281 | 281 | 5,000 | 2,810 |
| 1986-01-30 | 295 | 295 | 294 | 295 | 4,000 | 2,950 |
| 1986-01-29 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1986-01-28 | 305 | 305 | 290 | 290 | 6,000 | 2,900 |
| 1986-01-27 | 305 | 305 | 297 | 297 | 10,000 | 2,970 |
| 1986-01-24 | 291 | 291 | 288 | 288 | 5,000 | 2,880 |
| 1986-01-23 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1986-01-22 | 296 | 296 | 295 | 295 | 9,000 | 2,950 |
| 1986-01-21 | 303 | 303 | 296 | 296 | 11,000 | 2,960 |
| 1986-01-20 | 303 | 303 | 288 | 288 | 10,000 | 2,880 |
| 1986-01-18 | 307 | 307 | 301 | 301 | 31,000 | 3,010 |
| 1986-01-17 | 308 | 318 | 308 | 312 | 67,000 | 3,120 |
| 1986-01-16 | 310 | 325 | 305 | 320 | 75,000 | 3,200 |
| 1986-01-14 | 290 | 304 | 290 | 303 | 18,000 | 3,030 |
| 1986-01-13 | 298 | 300 | 288 | 288 | 8,000 | 2,880 |
| 1986-01-10 | 298 | 298 | 287 | 287 | 9,000 | 2,870 |
| 1986-01-09 | 302 | 302 | 300 | 300 | 18,000 | 3,000 |
| 1986-01-08 | 310 | 310 | 300 | 300 | 30,000 | 3,000 |
| 1986-01-07 | 304 | 310 | 301 | 309 | 57,000 | 3,090 |
| 1986-01-06 | 300 | 300 | 298 | 299 | 11,000 | 2,990 |
| 1986-01-04 | 304 | 305 | 300 | 300 | 12,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
