5962 浅香工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1988-12-27 | 498 | 499 | 498 | 499 | 4,000 | 4,990 |
| 1988-12-26 | 476 | 498 | 476 | 498 | 2,000 | 4,980 |
| 1988-12-24 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1988-12-23 | 475 | 489 | 475 | 489 | 3,000 | 4,890 |
| 1988-12-22 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1988-12-21 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1988-12-20 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1988-12-19 | 500 | 500 | 495 | 495 | 5,000 | 4,950 |
| 1988-12-15 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1988-12-14 | 500 | 502 | 500 | 500 | 11,000 | 5,000 |
| 1988-12-13 | 505 | 505 | 500 | 500 | 12,000 | 5,000 |
| 1988-12-12 | 503 | 503 | 502 | 502 | 3,000 | 5,020 |
| 1988-12-09 | 501 | 505 | 501 | 502 | 8,000 | 5,020 |
| 1988-12-08 | 507 | 510 | 500 | 501 | 12,000 | 5,010 |
| 1988-12-07 | 512 | 512 | 502 | 502 | 17,000 | 5,020 |
| 1988-12-06 | 512 | 512 | 512 | 512 | 4,000 | 5,120 |
| 1988-12-05 | 509 | 512 | 509 | 512 | 12,000 | 5,120 |
| 1988-12-03 | 505 | 507 | 502 | 507 | 10,000 | 5,070 |
| 1988-12-02 | 500 | 507 | 490 | 502 | 10,000 | 5,020 |
| 1988-12-01 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1988-11-30 | 500 | 500 | 490 | 500 | 4,000 | 5,000 |
| 1988-11-29 | 500 | 500 | 490 | 500 | 10,000 | 5,000 |
| 1988-11-28 | 499 | 500 | 499 | 500 | 4,000 | 5,000 |
| 1988-11-25 | 500 | 500 | 490 | 499 | 5,000 | 4,990 |
| 1988-11-24 | 490 | 500 | 490 | 500 | 9,000 | 5,000 |
| 1988-11-22 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1988-11-21 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1988-11-16 | 472 | 475 | 472 | 475 | 2,000 | 4,750 |
| 1988-11-15 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1988-11-14 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1988-11-11 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1988-11-10 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1988-11-09 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1988-11-07 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1988-11-04 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1988-10-31 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1988-10-29 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1988-10-28 | 490 | 490 | 490 | 490 | 11,000 | 4,900 |
| 1988-10-27 | 405 | 405 | 405 | 405 | 8,000 | 4,050 |
| 1988-10-26 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1988-10-25 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1988-10-24 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1988-10-22 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1988-10-21 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1988-10-19 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1988-10-18 | 480 | 480 | 460 | 460 | 2,000 | 4,600 |
| 1988-10-17 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1988-10-14 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1988-10-13 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1988-10-12 | 500 | 500 | 498 | 498 | 3,000 | 4,980 |
| 1988-10-11 | 475 | 500 | 475 | 500 | 6,000 | 5,000 |
| 1988-10-06 | 470 | 470 | 465 | 465 | 2,000 | 4,650 |
| 1988-10-05 | 471 | 471 | 470 | 470 | 3,000 | 4,700 |
| 1988-09-27 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1988-09-26 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1988-09-24 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1988-09-22 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1988-09-20 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1988-09-16 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1988-09-14 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1988-09-13 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1988-09-09 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1988-09-08 | 520 | 525 | 517 | 525 | 4,000 | 5,250 |
| 1988-09-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1988-09-03 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1988-09-02 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1988-09-01 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1988-08-31 | 480 | 481 | 480 | 481 | 2,000 | 4,810 |
| 1988-08-30 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1988-08-29 | 480 | 480 | 479 | 480 | 11,000 | 4,800 |
| 1988-08-27 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1988-08-26 | 510 | 510 | 505 | 510 | 6,000 | 5,100 |
| 1988-08-25 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1988-08-23 | 500 | 520 | 500 | 520 | 8,000 | 5,200 |
| 1988-08-18 | 520 | 520 | 500 | 500 | 3,000 | 5,000 |
| 1988-08-17 | 530 | 530 | 529 | 530 | 3,000 | 5,300 |
| 1988-08-16 | 545 | 545 | 535 | 535 | 5,000 | 5,350 |
| 1988-08-12 | 530 | 545 | 530 | 545 | 2,000 | 5,450 |
| 1988-08-11 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1988-08-10 | 533 | 536 | 530 | 530 | 8,000 | 5,300 |
| 1988-08-09 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1988-08-08 | 540 | 540 | 538 | 538 | 3,000 | 5,380 |
| 1988-08-05 | 535 | 535 | 533 | 533 | 3,000 | 5,330 |
| 1988-08-04 | 531 | 540 | 531 | 540 | 3,000 | 5,400 |
| 1988-08-03 | 550 | 550 | 545 | 545 | 2,000 | 5,450 |
| 1988-08-02 | 540 | 548 | 540 | 543 | 3,000 | 5,430 |
| 1988-08-01 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1988-07-29 | 550 | 570 | 550 | 570 | 3,000 | 5,700 |
| 1988-07-28 | 531 | 531 | 531 | 531 | 4,000 | 5,310 |
| 1988-07-26 | 570 | 570 | 568 | 568 | 2,000 | 5,680 |
| 1988-07-25 | 557 | 570 | 557 | 570 | 8,000 | 5,700 |
| 1988-07-22 | 600 | 600 | 580 | 580 | 3,000 | 5,800 |
| 1988-07-21 | 598 | 598 | 585 | 598 | 6,000 | 5,980 |
| 1988-07-19 | 610 | 610 | 597 | 598 | 25,000 | 5,980 |
| 1988-07-18 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1988-07-15 | 605 | 640 | 605 | 640 | 3,000 | 6,400 |
| 1988-07-14 | 625 | 625 | 605 | 605 | 14,000 | 6,050 |
| 1988-07-13 | 645 | 645 | 625 | 625 | 9,000 | 6,250 |
| 1988-07-12 | 645 | 645 | 620 | 634 | 8,000 | 6,340 |
| 1988-07-11 | 615 | 645 | 615 | 645 | 8,000 | 6,450 |
| 1988-07-08 | 655 | 655 | 650 | 650 | 9,000 | 6,500 |
| 1988-07-07 | 675 | 675 | 655 | 655 | 25,000 | 6,550 |
| 1988-07-06 | 680 | 685 | 660 | 660 | 70,000 | 6,600 |
| 1988-07-05 | 625 | 675 | 625 | 650 | 67,000 | 6,500 |
| 1988-07-04 | 630 | 632 | 605 | 605 | 12,000 | 6,050 |
| 1988-07-02 | 627 | 640 | 627 | 634 | 14,000 | 6,340 |
| 1988-07-01 | 655 | 655 | 630 | 630 | 35,000 | 6,300 |
| 1988-06-30 | 645 | 660 | 645 | 651 | 108,000 | 6,510 |
| 1988-06-29 | 620 | 645 | 620 | 632 | 178,000 | 6,320 |
| 1988-06-28 | 600 | 620 | 600 | 615 | 136,000 | 6,150 |
| 1988-06-27 | 600 | 600 | 587 | 596 | 14,000 | 5,960 |
| 1988-06-25 | 574 | 600 | 574 | 600 | 23,000 | 6,000 |
| 1988-06-24 | 573 | 573 | 568 | 573 | 21,000 | 5,730 |
| 1988-06-23 | 578 | 578 | 575 | 575 | 7,000 | 5,750 |
| 1988-06-22 | 579 | 579 | 570 | 579 | 4,000 | 5,790 |
| 1988-06-21 | 583 | 583 | 583 | 583 | 2,000 | 5,830 |
| 1988-06-20 | 575 | 583 | 575 | 583 | 8,000 | 5,830 |
| 1988-06-17 | 585 | 585 | 580 | 580 | 14,000 | 5,800 |
| 1988-06-16 | 600 | 600 | 590 | 590 | 30,000 | 5,900 |
| 1988-06-15 | 590 | 592 | 590 | 592 | 32,000 | 5,920 |
| 1988-06-14 | 560 | 589 | 560 | 589 | 47,000 | 5,890 |
| 1988-06-13 | 535 | 550 | 535 | 550 | 14,000 | 5,500 |
| 1988-06-10 | 545 | 545 | 536 | 536 | 12,000 | 5,360 |
| 1988-06-09 | 551 | 551 | 550 | 550 | 8,000 | 5,500 |
| 1988-06-08 | 553 | 553 | 552 | 553 | 4,000 | 5,530 |
| 1988-06-07 | 550 | 553 | 550 | 553 | 4,000 | 5,530 |
| 1988-06-06 | 550 | 555 | 550 | 550 | 11,000 | 5,500 |
| 1988-06-04 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1988-06-03 | 540 | 540 | 531 | 540 | 6,000 | 5,400 |
| 1988-06-02 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1988-06-01 | 557 | 557 | 530 | 540 | 8,000 | 5,400 |
| 1988-05-31 | 570 | 570 | 565 | 570 | 17,000 | 5,700 |
| 1988-05-30 | 570 | 570 | 568 | 570 | 34,000 | 5,700 |
| 1988-05-28 | 570 | 573 | 570 | 570 | 11,000 | 5,700 |
| 1988-05-27 | 555 | 562 | 553 | 562 | 48,000 | 5,620 |
| 1988-05-26 | 550 | 550 | 545 | 550 | 50,000 | 5,500 |
| 1988-05-25 | 535 | 547 | 535 | 540 | 27,000 | 5,400 |
| 1988-05-24 | 529 | 534 | 525 | 534 | 24,000 | 5,340 |
| 1988-05-23 | 525 | 525 | 515 | 525 | 41,000 | 5,250 |
| 1988-05-20 | 510 | 520 | 510 | 520 | 49,000 | 5,200 |
| 1988-05-19 | 505 | 515 | 504 | 515 | 24,000 | 5,150 |
| 1988-05-18 | 504 | 505 | 502 | 505 | 7,000 | 5,050 |
| 1988-05-17 | 500 | 505 | 500 | 504 | 5,000 | 5,040 |
| 1988-05-16 | 500 | 500 | 500 | 500 | 14,000 | 5,000 |
| 1988-05-13 | 496 | 500 | 496 | 498 | 7,000 | 4,980 |
| 1988-05-12 | 495 | 495 | 490 | 495 | 7,000 | 4,950 |
| 1988-05-11 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1988-05-10 | 515 | 515 | 505 | 505 | 7,000 | 5,050 |
| 1988-05-09 | 530 | 530 | 511 | 515 | 30,000 | 5,150 |
| 1988-05-07 | 500 | 510 | 500 | 510 | 38,000 | 5,100 |
| 1988-05-06 | 499 | 499 | 490 | 493 | 20,000 | 4,930 |
| 1988-05-02 | 500 | 500 | 493 | 499 | 36,000 | 4,990 |
| 1988-04-30 | 490 | 499 | 490 | 499 | 30,000 | 4,990 |
| 1988-04-28 | 480 | 480 | 470 | 480 | 36,000 | 4,800 |
| 1988-04-27 | 460 | 460 | 460 | 460 | 8,000 | 4,600 |
| 1988-04-26 | 465 | 465 | 455 | 455 | 23,000 | 4,550 |
| 1988-04-25 | 460 | 465 | 460 | 460 | 13,000 | 4,600 |
| 1988-04-23 | 448 | 450 | 445 | 450 | 28,000 | 4,500 |
| 1988-04-22 | 442 | 450 | 442 | 442 | 12,000 | 4,420 |
| 1988-04-21 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1988-04-20 | 450 | 450 | 440 | 450 | 7,000 | 4,500 |
| 1988-04-19 | 445 | 445 | 440 | 440 | 5,000 | 4,400 |
| 1988-04-18 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1988-04-15 | 440 | 445 | 440 | 445 | 2,000 | 4,450 |
| 1988-04-14 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1988-04-13 | 445 | 450 | 440 | 440 | 5,000 | 4,400 |
| 1988-04-12 | 451 | 451 | 450 | 450 | 5,000 | 4,500 |
| 1988-04-11 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1988-04-08 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 1988-04-07 | 455 | 455 | 450 | 452 | 3,000 | 4,520 |
| 1988-04-06 | 450 | 450 | 440 | 440 | 4,000 | 4,400 |
| 1988-04-05 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1988-04-04 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1988-04-02 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1988-04-01 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1988-03-31 | 465 | 465 | 450 | 450 | 2,000 | 4,500 |
| 1988-03-30 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1988-03-29 | 450 | 456 | 450 | 452 | 4,000 | 4,520 |
| 1988-03-28 | 470 | 470 | 470 | 470 | 22,000 | 4,700 |
| 1988-03-26 | 475 | 475 | 470 | 470 | 5,000 | 4,700 |
| 1988-03-25 | 450 | 475 | 450 | 475 | 29,000 | 4,750 |
| 1988-03-24 | 445 | 450 | 445 | 450 | 10,000 | 4,500 |
| 1988-03-23 | 445 | 455 | 445 | 455 | 10,000 | 4,550 |
| 1988-03-22 | 437 | 440 | 437 | 440 | 5,000 | 4,400 |
| 1988-03-18 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1988-03-17 | 444 | 444 | 431 | 431 | 6,000 | 4,310 |
| 1988-03-16 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1988-03-15 | 446 | 446 | 444 | 446 | 4,000 | 4,460 |
| 1988-03-14 | 441 | 445 | 441 | 441 | 9,000 | 4,410 |
| 1988-03-11 | 440 | 440 | 430 | 440 | 4,000 | 4,400 |
| 1988-03-10 | 435 | 442 | 434 | 442 | 7,000 | 4,420 |
| 1988-03-09 | 430 | 440 | 425 | 435 | 7,000 | 4,350 |
| 1988-03-08 | 432 | 432 | 430 | 430 | 17,000 | 4,300 |
| 1988-03-07 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1988-03-05 | 425 | 430 | 425 | 430 | 2,000 | 4,300 |
| 1988-03-04 | 425 | 425 | 425 | 425 | 10,000 | 4,250 |
| 1988-03-03 | 430 | 430 | 420 | 425 | 26,000 | 4,250 |
| 1988-03-02 | 430 | 435 | 430 | 430 | 10,000 | 4,300 |
| 1988-03-01 | 425 | 430 | 420 | 430 | 6,000 | 4,300 |
| 1988-02-29 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1988-02-27 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1988-02-26 | 425 | 425 | 425 | 425 | 8,000 | 4,250 |
| 1988-02-25 | 430 | 430 | 425 | 425 | 3,000 | 4,250 |
| 1988-02-24 | 425 | 425 | 425 | 425 | 6,000 | 4,250 |
| 1988-02-23 | 425 | 425 | 425 | 425 | 5,000 | 4,250 |
| 1988-02-22 | 413 | 430 | 413 | 430 | 2,000 | 4,300 |
| 1988-02-19 | 415 | 415 | 415 | 415 | 7,000 | 4,150 |
| 1988-02-18 | 420 | 425 | 420 | 420 | 4,000 | 4,200 |
| 1988-02-17 | 425 | 425 | 425 | 425 | 11,000 | 4,250 |
| 1988-02-16 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1988-02-15 | 430 | 430 | 425 | 425 | 3,000 | 4,250 |
| 1988-02-10 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1988-02-08 | 437 | 437 | 435 | 435 | 2,000 | 4,350 |
| 1988-02-06 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1988-02-05 | 443 | 443 | 443 | 443 | 3,000 | 4,430 |
| 1988-02-04 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1988-02-03 | 435 | 443 | 435 | 440 | 6,000 | 4,400 |
| 1988-02-02 | 446 | 446 | 435 | 435 | 10,000 | 4,350 |
| 1988-02-01 | 445 | 445 | 443 | 443 | 5,000 | 4,430 |
| 1988-01-30 | 443 | 443 | 443 | 443 | 4,000 | 4,430 |
| 1988-01-29 | 431 | 440 | 431 | 440 | 6,000 | 4,400 |
| 1988-01-28 | 430 | 430 | 430 | 430 | 10,000 | 4,300 |
| 1988-01-27 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
| 1988-01-26 | 403 | 419 | 403 | 419 | 2,000 | 4,190 |
| 1988-01-25 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1988-01-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1988-01-21 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1988-01-20 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1988-01-19 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1988-01-18 | 390 | 390 | 380 | 380 | 3,000 | 3,800 |
| 1988-01-13 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1988-01-12 | 390 | 390 | 390 | 390 | 12,000 | 3,900 |
| 1988-01-11 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1988-01-08 | 380 | 390 | 380 | 390 | 5,000 | 3,900 |
| 1988-01-06 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1988-01-04 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
