5962 浅香工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	955	965	955	960	11,000	9,600
1989-12-28	960	964	950	960	46,000	9,600
1989-12-27	950	964	950	960	29,000	9,600
1989-12-26	935	950	935	950	45,000	9,500
1989-12-25	934	949	920	935	49,000	9,350
1989-12-22	900	920	899	915	55,000	9,150
1989-12-21	899	900	897	900	32,000	9,000
1989-12-20	840	880	840	880	25,000	8,800
1989-12-19	845	845	840	844	6,000	8,440
1989-12-18	855	855	849	849	8,000	8,490
1989-12-15	860	860	855	858	16,000	8,580
1989-12-14	870	870	855	860	6,000	8,600
1989-12-13	865	880	865	875	43,000	8,750
1989-12-12	840	865	840	865	46,000	8,650
1989-12-11	840	840	840	840	6,000	8,400
1989-12-08	840	849	840	840	39,000	8,400
1989-12-07	845	849	840	840	29,000	8,400
1989-12-06	800	830	800	830	39,000	8,300
1989-12-05	782	800	782	799	30,000	7,990
1989-12-04	780	781	780	780	11,000	7,800
1989-12-01	770	780	770	780	9,000	7,800
1989-11-30	778	783	778	781	11,000	7,810
1989-11-29	781	783	760	775	9,000	7,750
1989-11-28	780	781	775	775	15,000	7,750
1989-11-27	775	780	775	780	8,000	7,800
1989-11-24	755	760	740	760	5,000	7,600
1989-11-22	762	780	762	780	15,000	7,800
1989-11-21	790	790	780	780	12,000	7,800
1989-11-20	755	755	755	755	2,000	7,550
1989-11-17	730	740	730	740	6,000	7,400
1989-11-16	730	730	730	730	11,000	7,300
1989-11-15	730	730	726	730	5,000	7,300
1989-11-14	730	730	726	730	6,000	7,300
1989-11-13	730	730	715	730	7,000	7,300
1989-11-10	730	730	725	725	5,000	7,250
1989-11-09	736	736	736	736	3,000	7,360
1989-11-08	715	730	715	730	2,000	7,300
1989-11-06	730	730	730	730	1,000	7,300
1989-11-02	730	730	730	730	1,000	7,300
1989-11-01	730	730	730	730	1,000	7,300
1989-10-31	725	725	701	719	12,000	7,190
1989-10-26	780	780	770	770	6,000	7,700
1989-10-25	785	788	781	781	6,000	7,810
1989-10-24	785	785	785	785	3,000	7,850
1989-10-23	790	790	780	789	8,000	7,890
1989-10-20	768	780	768	780	10,000	7,800
1989-10-19	767	775	765	765	13,000	7,650
1989-10-18	750	770	750	755	12,000	7,550
1989-10-17	750	750	750	750	12,000	7,500
1989-10-16	755	757	752	752	7,000	7,520
1989-10-13	760	775	759	775	20,000	7,750
1989-10-12	780	790	775	775	43,000	7,750
1989-10-11	760	775	758	775	38,000	7,750
1989-10-09	750	750	749	750	14,000	7,500
1989-10-06	744	744	740	740	10,000	7,400
1989-10-05	740	745	740	744	13,000	7,440
1989-10-04	735	740	735	740	9,000	7,400
1989-10-03	725	730	725	730	9,000	7,300
1989-10-02	725	725	725	725	4,000	7,250
1989-09-29	700	710	700	710	10,000	7,100
1989-09-28	700	700	700	700	1,000	7,000
1989-09-27	700	700	690	695	6,000	6,950
1989-09-25	725	725	713	713	7,000	7,130
1989-09-22	730	730	730	730	1,000	7,300
1989-09-21	740	740	740	740	2,000	7,400
1989-09-20	730	740	725	725	13,000	7,250
1989-09-19	735	735	725	730	10,000	7,300
1989-09-18	750	750	740	745	11,000	7,450
1989-09-14	705	728	705	728	16,000	7,280
1989-09-13	719	719	705	705	18,000	7,050
1989-09-12	700	710	700	705	20,000	7,050
1989-09-11	690	700	690	700	5,000	7,000
1989-09-08	700	700	690	700	19,000	7,000
1989-09-07	700	700	700	700	12,000	7,000
1989-09-06	695	700	695	700	12,000	7,000
1989-09-05	670	700	670	700	5,000	7,000
1989-09-04	680	680	680	680	6,000	6,800
1989-09-01	686	699	680	680	16,000	6,800
1989-08-31	700	700	691	699	11,000	6,990
1989-08-30	715	715	705	705	22,000	7,050
1989-08-29	709	720	709	715	48,000	7,150
1989-08-28	710	710	700	709	29,000	7,090
1989-08-25	700	715	700	704	40,000	7,040
1989-08-24	675	698	675	698	22,000	6,980
1989-08-23	670	679	670	679	8,000	6,790
1989-08-22	660	669	648	669	12,000	6,690
1989-08-21	665	665	665	665	4,000	6,650
1989-08-18	670	670	660	670	6,000	6,700
1989-08-17	670	670	665	670	18,000	6,700
1989-08-16	670	670	670	670	6,000	6,700
1989-08-15	670	670	665	669	7,000	6,690
1989-08-14	665	670	665	670	11,000	6,700
1989-08-11	669	669	660	660	20,000	6,600
1989-08-10	645	665	645	660	25,000	6,600
1989-08-09	635	641	635	641	17,000	6,410
1989-08-08	635	635	635	635	5,000	6,350
1989-08-07	640	640	635	635	4,000	6,350
1989-08-04	627	631	627	630	4,000	6,300
1989-08-03	631	631	631	631	2,000	6,310
1989-08-02	641	641	637	637	6,000	6,370
1989-08-01	650	650	641	641	4,000	6,410
1989-07-31	635	640	635	640	11,000	6,400
1989-07-28	635	635	635	635	1,000	6,350
1989-07-27	625	630	625	630	4,000	6,300
1989-07-26	621	625	621	625	3,000	6,250
1989-07-25	621	621	620	620	7,000	6,200
1989-07-24	620	620	620	620	2,000	6,200
1989-07-21	620	625	620	625	2,000	6,250
1989-07-20	620	620	620	620	4,000	6,200
1989-07-19	620	620	620	620	4,000	6,200
1989-07-18	612	620	612	620	4,000	6,200
1989-07-17	620	629	620	620	4,000	6,200
1989-07-14	635	635	627	627	6,000	6,270
1989-07-13	640	641	640	640	12,000	6,400
1989-07-12	645	645	637	645	20,000	6,450
1989-07-11	630	672	630	672	69,000	6,720
1989-07-10	620	620	600	620	20,000	6,200
1989-07-07	600	610	600	610	8,000	6,100
1989-07-05	600	600	600	600	8,000	6,000
1989-06-28	600	600	599	599	5,000	5,990
1989-06-27	600	600	600	600	5,000	6,000
1989-06-26	595	610	595	610	4,000	6,100
1989-06-22	583	595	583	595	4,000	5,950
1989-06-21	589	589	589	589	1,000	5,890
1989-06-20	553	553	553	553	2,000	5,530
1989-06-19	555	555	550	550	2,000	5,500
1989-06-15	590	590	590	590	6,000	5,900
1989-06-14	580	580	580	580	2,000	5,800
1989-06-13	580	590	580	590	2,000	5,900
1989-06-09	600	600	590	600	3,000	6,000
1989-06-08	600	600	600	600	1,000	6,000
1989-06-06	610	610	610	610	2,000	6,100
1989-06-05	612	612	605	610	3,000	6,100
1989-05-31	610	618	610	618	2,000	6,180
1989-05-30	617	617	617	617	2,000	6,170
1989-05-29	620	620	620	620	3,000	6,200
1989-05-26	600	610	600	610	3,000	6,100
1989-05-25	600	600	600	600	2,000	6,000
1989-05-24	603	610	603	610	5,000	6,100
1989-05-23	620	620	620	620	6,000	6,200
1989-05-19	624	625	621	621	10,000	6,210
1989-05-18	620	624	620	624	20,000	6,240
1989-05-17	600	619	600	619	10,000	6,190
1989-05-16	620	620	610	615	10,000	6,150
1989-05-15	615	624	615	620	3,000	6,200
1989-05-12	620	629	620	629	16,000	6,290
1989-05-11	630	630	620	624	19,000	6,240
1989-05-10	590	620	590	620	12,000	6,200
1989-05-09	600	602	600	600	26,000	6,000
1989-05-08	580	600	575	600	15,000	6,000
1989-05-02	555	575	555	574	9,000	5,740
1989-05-01	551	551	550	551	3,000	5,510
1989-04-28	550	550	550	550	1,000	5,500
1989-04-27	548	548	545	546	6,000	5,460
1989-04-26	545	546	545	546	2,000	5,460
1989-04-25	547	547	546	546	3,000	5,460
1989-04-24	547	547	547	547	2,000	5,470
1989-04-21	546	546	546	546	3,000	5,460
1989-04-20	545	545	545	545	3,000	5,450
1989-04-19	543	545	543	545	7,000	5,450
1989-04-18	543	543	543	543	1,000	5,430
1989-04-17	543	543	543	543	1,000	5,430
1989-04-14	543	543	543	543	1,000	5,430
1989-04-13	545	545	540	540	3,000	5,400
1989-04-12	543	543	543	543	1,000	5,430
1989-04-11	550	550	550	550	1,000	5,500
1989-04-10	543	543	543	543	1,000	5,430
1989-04-07	555	555	549	549	4,000	5,490
1989-04-06	540	540	540	540	4,000	5,400
1989-04-05	542	542	540	540	4,000	5,400
1989-03-29	530	540	525	540	5,000	5,400
1989-03-27	535	540	535	540	4,000	5,400
1989-03-24	540	540	540	540	2,000	5,400
1989-03-23	530	540	530	540	9,000	5,400
1989-03-22	545	545	540	540	8,000	5,400
1989-03-20	525	550	525	550	3,000	5,500
1989-03-17	540	540	511	511	20,000	5,110
1989-03-16	545	545	545	545	2,000	5,450
1989-03-15	546	549	546	549	2,000	5,490
1989-03-14	545	545	545	545	1,000	5,450
1989-03-10	540	540	536	536	3,000	5,360
1989-03-08	550	550	550	550	2,000	5,500
1989-03-07	532	532	532	532	8,000	5,320
1989-03-06	585	585	580	580	7,000	5,800
1989-03-02	520	520	510	510	2,000	5,100
1989-03-01	530	530	530	530	4,000	5,300
1989-02-28	535	535	530	530	2,000	5,300
1989-02-27	550	550	535	535	4,000	5,350
1989-02-23	550	550	550	550	1,000	5,500
1989-02-22	535	535	535	535	2,000	5,350
1989-02-21	535	535	535	535	2,000	5,350
1989-02-20	540	540	540	540	4,000	5,400
1989-02-17	533	533	533	533	1,000	5,330
1989-02-16	540	541	530	533	5,000	5,330
1989-02-15	555	555	540	540	2,000	5,400
1989-02-13	565	565	550	550	11,000	5,500
1989-02-10	565	565	565	565	1,000	5,650
1989-02-09	557	567	557	565	7,000	5,650
1989-02-08	562	567	560	567	14,000	5,670
1989-02-07	565	566	562	562	7,000	5,620
1989-02-06	566	567	565	567	12,000	5,670
1989-02-03	570	571	565	565	12,000	5,650
1989-02-02	575	575	566	566	8,000	5,660
1989-02-01	575	580	575	577	8,000	5,770
1989-01-31	585	585	575	575	9,000	5,750
1989-01-30	590	598	590	590	11,000	5,900
1989-01-28	590	595	580	595	24,000	5,950
1989-01-27	565	574	565	570	59,000	5,700
1989-01-26	564	564	564	564	3,000	5,640
1989-01-25	565	565	565	565	3,000	5,650
1989-01-24	560	565	559	565	11,000	5,650
1989-01-23	535	565	535	565	8,000	5,650
1989-01-20	535	535	535	535	4,000	5,350
1989-01-19	530	538	530	538	3,000	5,380
1989-01-18	540	540	539	539	2,000	5,390
1989-01-17	540	540	525	540	6,000	5,400
1989-01-13	530	540	525	540	6,000	5,400
1989-01-12	525	530	510	530	4,000	5,300
1989-01-11	514	514	510	510	2,000	5,100
1989-01-10	509	509	509	509	1,000	5,090
1989-01-06	490	490	490	490	1,000	4,900
1989-01-05	497	500	497	498	5,000	4,980
1989-01-04	498	498	498	498	1,000	4,980

分割・併合履歴： [2017-09-27]1株→0.1株