5962 浅香工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 396 | 396 | 393 | 393 | 2,000 | 3,930 |
| 1987-12-23 | 395 | 395 | 390 | 390 | 10,000 | 3,900 |
| 1987-12-22 | 410 | 410 | 400 | 405 | 3,000 | 4,050 |
| 1987-12-21 | 395 | 409 | 395 | 409 | 5,000 | 4,090 |
| 1987-12-17 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1987-12-16 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1987-12-11 | 410 | 420 | 410 | 420 | 6,000 | 4,200 |
| 1987-12-09 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1987-12-08 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1987-12-07 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1987-12-04 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1987-12-03 | 423 | 435 | 420 | 420 | 9,000 | 4,200 |
| 1987-12-02 | 423 | 423 | 420 | 420 | 4,000 | 4,200 |
| 1987-12-01 | 415 | 418 | 415 | 418 | 2,000 | 4,180 |
| 1987-11-28 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1987-11-26 | 385 | 385 | 380 | 380 | 7,000 | 3,800 |
| 1987-11-25 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1987-11-18 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1987-11-17 | 388 | 388 | 383 | 388 | 6,000 | 3,880 |
| 1987-11-13 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 1987-11-12 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1987-11-11 | 400 | 400 | 385 | 385 | 8,000 | 3,850 |
| 1987-11-10 | 411 | 411 | 406 | 406 | 6,000 | 4,060 |
| 1987-11-09 | 420 | 420 | 416 | 416 | 3,000 | 4,160 |
| 1987-11-07 | 420 | 420 | 420 | 420 | 14,000 | 4,200 |
| 1987-11-06 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1987-11-05 | 420 | 420 | 420 | 420 | 12,000 | 4,200 |
| 1987-11-04 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1987-11-02 | 440 | 440 | 420 | 420 | 12,000 | 4,200 |
| 1987-10-31 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1987-10-29 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1987-10-28 | 440 | 440 | 440 | 440 | 9,000 | 4,400 |
| 1987-10-27 | 415 | 420 | 415 | 420 | 3,000 | 4,200 |
| 1987-10-26 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
| 1987-10-24 | 426 | 448 | 426 | 448 | 5,000 | 4,480 |
| 1987-10-23 | 441 | 441 | 420 | 420 | 6,000 | 4,200 |
| 1987-10-22 | 440 | 460 | 440 | 460 | 3,000 | 4,600 |
| 1987-10-21 | 396 | 396 | 393 | 393 | 5,000 | 3,930 |
| 1987-10-19 | 470 | 470 | 465 | 465 | 5,000 | 4,650 |
| 1987-10-16 | 460 | 465 | 460 | 465 | 9,000 | 4,650 |
| 1987-10-15 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1987-10-14 | 440 | 463 | 440 | 463 | 3,000 | 4,630 |
| 1987-10-13 | 465 | 465 | 456 | 464 | 6,000 | 4,640 |
| 1987-10-12 | 465 | 465 | 465 | 465 | 5,000 | 4,650 |
| 1987-10-09 | 459 | 460 | 459 | 460 | 7,000 | 4,600 |
| 1987-10-08 | 459 | 459 | 430 | 430 | 17,000 | 4,300 |
| 1987-10-07 | 460 | 460 | 450 | 459 | 6,000 | 4,590 |
| 1987-10-06 | 469 | 469 | 469 | 469 | 10,000 | 4,690 |
| 1987-10-05 | 450 | 450 | 425 | 425 | 12,000 | 4,250 |
| 1987-10-03 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1987-10-02 | 500 | 500 | 485 | 485 | 22,000 | 4,850 |
| 1987-10-01 | 504 | 504 | 478 | 480 | 17,000 | 4,800 |
| 1987-09-30 | 480 | 510 | 480 | 508 | 17,000 | 5,080 |
| 1987-09-29 | 450 | 470 | 441 | 470 | 9,000 | 4,700 |
| 1987-09-28 | 425 | 460 | 425 | 455 | 9,000 | 4,550 |
| 1987-09-26 | 430 | 430 | 421 | 421 | 10,000 | 4,210 |
| 1987-09-25 | 430 | 430 | 420 | 430 | 16,000 | 4,300 |
| 1987-09-24 | 445 | 455 | 427 | 455 | 31,000 | 4,550 |
| 1987-09-22 | 495 | 495 | 486 | 489 | 17,000 | 4,890 |
| 1987-09-21 | 500 | 500 | 500 | 500 | 18,000 | 5,000 |
| 1987-09-18 | 538 | 538 | 501 | 510 | 47,000 | 5,100 |
| 1987-09-17 | 569 | 569 | 525 | 540 | 44,000 | 5,400 |
| 1987-09-16 | 571 | 592 | 560 | 560 | 102,000 | 5,600 |
| 1987-09-14 | 520 | 543 | 520 | 543 | 43,000 | 5,430 |
| 1987-09-11 | 485 | 500 | 485 | 490 | 25,000 | 4,900 |
| 1987-09-10 | 469 | 485 | 465 | 485 | 22,000 | 4,850 |
| 1987-09-09 | 445 | 480 | 445 | 480 | 30,000 | 4,800 |
| 1987-09-08 | 450 | 450 | 445 | 445 | 17,000 | 4,450 |
| 1987-09-07 | 448 | 450 | 440 | 450 | 48,000 | 4,500 |
| 1987-09-05 | 445 | 450 | 445 | 450 | 20,000 | 4,500 |
| 1987-09-04 | 449 | 450 | 449 | 450 | 29,000 | 4,500 |
| 1987-09-03 | 445 | 450 | 445 | 450 | 55,000 | 4,500 |
| 1987-09-02 | 445 | 450 | 445 | 447 | 41,000 | 4,470 |
| 1987-09-01 | 448 | 451 | 445 | 445 | 91,000 | 4,450 |
| 1987-08-31 | 413 | 435 | 413 | 435 | 58,000 | 4,350 |
| 1987-08-29 | 400 | 420 | 400 | 417 | 19,000 | 4,170 |
| 1987-08-28 | 408 | 410 | 400 | 410 | 28,000 | 4,100 |
| 1987-08-27 | 410 | 410 | 400 | 408 | 9,000 | 4,080 |
| 1987-08-26 | 408 | 410 | 408 | 410 | 3,000 | 4,100 |
| 1987-08-25 | 395 | 409 | 395 | 409 | 38,000 | 4,090 |
| 1987-08-24 | 390 | 400 | 390 | 399 | 14,000 | 3,990 |
| 1987-08-22 | 395 | 395 | 390 | 390 | 9,000 | 3,900 |
| 1987-08-21 | 400 | 400 | 395 | 400 | 18,000 | 4,000 |
| 1987-08-20 | 400 | 400 | 400 | 400 | 13,000 | 4,000 |
| 1987-08-19 | 380 | 400 | 380 | 400 | 13,000 | 4,000 |
| 1987-08-18 | 395 | 395 | 384 | 384 | 11,000 | 3,840 |
| 1987-08-17 | 394 | 400 | 394 | 400 | 9,000 | 4,000 |
| 1987-08-14 | 390 | 400 | 390 | 400 | 39,000 | 4,000 |
| 1987-08-13 | 395 | 400 | 395 | 400 | 22,000 | 4,000 |
| 1987-08-12 | 385 | 390 | 380 | 390 | 37,000 | 3,900 |
| 1987-08-11 | 382 | 385 | 382 | 385 | 20,000 | 3,850 |
| 1987-08-10 | 377 | 385 | 370 | 385 | 13,000 | 3,850 |
| 1987-08-07 | 385 | 388 | 380 | 385 | 17,000 | 3,850 |
| 1987-08-06 | 380 | 388 | 370 | 388 | 92,000 | 3,880 |
| 1987-08-05 | 370 | 370 | 362 | 370 | 38,000 | 3,700 |
| 1987-08-04 | 360 | 370 | 360 | 370 | 25,000 | 3,700 |
| 1987-08-03 | 360 | 360 | 346 | 346 | 12,000 | 3,460 |
| 1987-08-01 | 370 | 370 | 364 | 364 | 3,000 | 3,640 |
| 1987-07-31 | 370 | 370 | 365 | 370 | 8,000 | 3,700 |
| 1987-07-30 | 370 | 370 | 365 | 370 | 9,000 | 3,700 |
| 1987-07-29 | 355 | 360 | 355 | 360 | 9,000 | 3,600 |
| 1987-07-28 | 350 | 350 | 345 | 345 | 2,000 | 3,450 |
| 1987-07-27 | 354 | 355 | 350 | 355 | 10,000 | 3,550 |
| 1987-07-25 | 355 | 355 | 350 | 355 | 10,000 | 3,550 |
| 1987-07-24 | 345 | 350 | 345 | 350 | 16,000 | 3,500 |
| 1987-07-23 | 340 | 350 | 340 | 345 | 18,000 | 3,450 |
| 1987-07-22 | 350 | 353 | 340 | 348 | 17,000 | 3,480 |
| 1987-07-21 | 357 | 358 | 350 | 358 | 15,000 | 3,580 |
| 1987-07-20 | 375 | 375 | 363 | 369 | 16,000 | 3,690 |
| 1987-07-17 | 375 | 380 | 370 | 380 | 20,000 | 3,800 |
| 1987-07-16 | 366 | 370 | 366 | 369 | 36,000 | 3,690 |
| 1987-07-15 | 360 | 365 | 360 | 362 | 34,000 | 3,620 |
| 1987-07-14 | 351 | 360 | 351 | 360 | 20,000 | 3,600 |
| 1987-07-13 | 350 | 363 | 346 | 363 | 39,000 | 3,630 |
| 1987-07-10 | 330 | 340 | 330 | 340 | 19,000 | 3,400 |
| 1987-07-09 | 330 | 330 | 327 | 330 | 13,000 | 3,300 |
| 1987-07-08 | 330 | 330 | 320 | 330 | 7,000 | 3,300 |
| 1987-07-07 | 325 | 330 | 325 | 330 | 12,000 | 3,300 |
| 1987-07-06 | 330 | 330 | 320 | 330 | 21,000 | 3,300 |
| 1987-07-04 | 330 | 330 | 325 | 330 | 10,000 | 3,300 |
| 1987-07-03 | 330 | 330 | 329 | 329 | 6,000 | 3,290 |
| 1987-07-02 | 325 | 330 | 325 | 330 | 14,000 | 3,300 |
| 1987-07-01 | 310 | 320 | 310 | 320 | 16,000 | 3,200 |
| 1987-06-30 | 320 | 320 | 310 | 313 | 21,000 | 3,130 |
| 1987-06-29 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 1987-06-27 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1987-06-26 | 318 | 318 | 313 | 313 | 5,000 | 3,130 |
| 1987-06-25 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1987-06-24 | 318 | 318 | 315 | 315 | 6,000 | 3,150 |
| 1987-06-23 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1987-06-22 | 322 | 322 | 320 | 320 | 11,000 | 3,200 |
| 1987-06-19 | 320 | 320 | 319 | 320 | 35,000 | 3,200 |
| 1987-06-18 | 317 | 320 | 317 | 320 | 13,000 | 3,200 |
| 1987-06-17 | 309 | 317 | 309 | 317 | 12,000 | 3,170 |
| 1987-06-16 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1987-06-15 | 319 | 319 | 307 | 307 | 11,000 | 3,070 |
| 1987-06-12 | 317 | 318 | 315 | 315 | 8,000 | 3,150 |
| 1987-06-11 | 319 | 320 | 319 | 319 | 7,000 | 3,190 |
| 1987-06-10 | 316 | 320 | 316 | 320 | 17,000 | 3,200 |
| 1987-06-09 | 315 | 315 | 315 | 315 | 26,000 | 3,150 |
| 1987-06-08 | 315 | 315 | 315 | 315 | 21,000 | 3,150 |
| 1987-06-05 | 305 | 315 | 297 | 315 | 22,000 | 3,150 |
| 1987-06-04 | 320 | 320 | 300 | 300 | 14,000 | 3,000 |
| 1987-06-03 | 327 | 329 | 325 | 325 | 10,000 | 3,250 |
| 1987-06-02 | 312 | 329 | 310 | 329 | 36,000 | 3,290 |
| 1987-06-01 | 303 | 320 | 303 | 320 | 15,000 | 3,200 |
| 1987-05-30 | 300 | 305 | 300 | 305 | 17,000 | 3,050 |
| 1987-05-29 | 285 | 292 | 285 | 292 | 18,000 | 2,920 |
| 1987-05-28 | 281 | 283 | 280 | 280 | 8,000 | 2,800 |
| 1987-05-27 | 280 | 280 | 280 | 280 | 17,000 | 2,800 |
| 1987-05-26 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 1987-05-25 | 280 | 280 | 280 | 280 | 14,000 | 2,800 |
| 1987-05-23 | 280 | 280 | 280 | 280 | 13,000 | 2,800 |
| 1987-05-22 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1987-05-21 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1987-05-20 | 275 | 280 | 275 | 280 | 12,000 | 2,800 |
| 1987-05-19 | 273 | 283 | 273 | 283 | 5,000 | 2,830 |
| 1987-05-18 | 270 | 270 | 270 | 270 | 13,000 | 2,700 |
| 1987-05-15 | 270 | 270 | 250 | 269 | 21,000 | 2,690 |
| 1987-05-14 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 1987-05-13 | 269 | 270 | 269 | 270 | 3,000 | 2,700 |
| 1987-05-12 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1987-05-06 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1987-05-02 | 260 | 260 | 250 | 250 | 2,000 | 2,500 |
| 1987-05-01 | 260 | 260 | 250 | 250 | 10,000 | 2,500 |
| 1987-04-30 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1987-04-24 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 1987-04-23 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1987-04-22 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1987-04-21 | 265 | 265 | 260 | 260 | 7,000 | 2,600 |
| 1987-04-20 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1987-04-13 | 265 | 265 | 263 | 263 | 5,000 | 2,630 |
| 1987-04-10 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1987-04-08 | 278 | 280 | 278 | 278 | 11,000 | 2,780 |
| 1987-04-07 | 260 | 261 | 260 | 261 | 2,000 | 2,610 |
| 1987-04-06 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1987-04-04 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1987-04-03 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1987-04-02 | 263 | 263 | 260 | 260 | 2,000 | 2,600 |
| 1987-04-01 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1987-03-31 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1987-03-27 | 260 | 260 | 258 | 258 | 2,000 | 2,580 |
| 1987-03-26 | 266 | 266 | 266 | 266 | 3,000 | 2,660 |
| 1987-03-25 | 270 | 270 | 266 | 266 | 3,000 | 2,660 |
| 1987-03-24 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1987-03-20 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1987-03-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1987-03-18 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1987-03-16 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1987-03-11 | 263 | 263 | 260 | 260 | 11,000 | 2,600 |
| 1987-03-09 | 261 | 261 | 261 | 261 | 6,000 | 2,610 |
| 1987-03-07 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1987-03-06 | 263 | 263 | 260 | 260 | 6,000 | 2,600 |
| 1987-03-05 | 263 | 270 | 263 | 270 | 7,000 | 2,700 |
| 1987-03-04 | 272 | 272 | 263 | 263 | 17,000 | 2,630 |
| 1987-03-03 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1987-03-02 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1987-02-26 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 1987-02-25 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1987-02-24 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1987-02-23 | 270 | 270 | 270 | 270 | 15,000 | 2,700 |
| 1987-02-20 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1987-02-19 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1987-02-18 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1987-02-17 | 279 | 279 | 267 | 267 | 6,000 | 2,670 |
| 1987-02-16 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1987-02-13 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1987-02-12 | 270 | 279 | 270 | 279 | 2,000 | 2,790 |
| 1987-02-10 | 270 | 270 | 263 | 263 | 4,000 | 2,630 |
| 1987-02-09 | 279 | 279 | 270 | 270 | 4,000 | 2,700 |
| 1987-02-07 | 279 | 280 | 279 | 280 | 3,000 | 2,800 |
| 1987-02-06 | 279 | 280 | 279 | 280 | 3,000 | 2,800 |
| 1987-02-05 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1987-02-04 | 270 | 280 | 270 | 280 | 6,000 | 2,800 |
| 1987-02-03 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1987-02-02 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1987-01-31 | 273 | 273 | 270 | 270 | 3,000 | 2,700 |
| 1987-01-30 | 267 | 267 | 267 | 267 | 4,000 | 2,670 |
| 1987-01-28 | 278 | 290 | 275 | 290 | 9,000 | 2,900 |
| 1987-01-27 | 276 | 276 | 275 | 275 | 2,000 | 2,750 |
| 1987-01-26 | 281 | 281 | 280 | 280 | 12,000 | 2,800 |
| 1987-01-24 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1987-01-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1987-01-20 | 280 | 290 | 278 | 290 | 15,000 | 2,900 |
| 1987-01-19 | 282 | 283 | 282 | 283 | 5,000 | 2,830 |
| 1987-01-16 | 282 | 282 | 282 | 282 | 7,000 | 2,820 |
| 1987-01-14 | 282 | 282 | 282 | 282 | 16,000 | 2,820 |
| 1987-01-13 | 283 | 285 | 283 | 283 | 18,000 | 2,830 |
| 1987-01-12 | 283 | 285 | 283 | 283 | 9,000 | 2,830 |
| 1987-01-09 | 283 | 284 | 283 | 284 | 4,000 | 2,840 |
| 1987-01-08 | 283 | 283 | 283 | 283 | 10,000 | 2,830 |
| 1987-01-06 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
