5962 浅香工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 649 | 649 | 634 | 634 | 4,000 | 6,340 |
| 1990-12-26 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1990-12-25 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1990-12-21 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1990-12-20 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1990-12-18 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1990-12-17 | 655 | 655 | 650 | 655 | 5,000 | 6,550 |
| 1990-12-14 | 645 | 651 | 645 | 651 | 3,000 | 6,510 |
| 1990-12-13 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1990-12-12 | 640 | 640 | 640 | 640 | 7,000 | 6,400 |
| 1990-12-11 | 650 | 650 | 640 | 640 | 14,000 | 6,400 |
| 1990-12-10 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1990-12-07 | 650 | 650 | 630 | 630 | 3,000 | 6,300 |
| 1990-12-06 | 630 | 630 | 630 | 630 | 14,000 | 6,300 |
| 1990-12-05 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1990-12-04 | 635 | 635 | 630 | 630 | 23,000 | 6,300 |
| 1990-12-03 | 635 | 635 | 635 | 635 | 6,000 | 6,350 |
| 1990-11-30 | 635 | 635 | 635 | 635 | 8,000 | 6,350 |
| 1990-11-27 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1990-11-26 | 750 | 750 | 750 | 750 | 38,000 | 7,500 |
| 1990-11-22 | 715 | 750 | 715 | 750 | 59,000 | 7,500 |
| 1990-11-21 | 698 | 710 | 698 | 710 | 16,000 | 7,100 |
| 1990-11-20 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-11-19 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-11-16 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1990-11-15 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1990-11-13 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1990-11-09 | 635 | 635 | 635 | 635 | 3,000 | 6,350 |
| 1990-11-07 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1990-11-06 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1990-11-05 | 685 | 690 | 685 | 690 | 4,000 | 6,900 |
| 1990-11-01 | 710 | 710 | 695 | 695 | 3,000 | 6,950 |
| 1990-10-30 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 1990-10-29 | 715 | 715 | 711 | 711 | 3,000 | 7,110 |
| 1990-10-26 | 700 | 704 | 700 | 704 | 3,000 | 7,040 |
| 1990-10-25 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1990-10-24 | 665 | 665 | 665 | 665 | 2,000 | 6,650 |
| 1990-10-23 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1990-10-22 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1990-10-19 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1990-10-18 | 645 | 650 | 645 | 650 | 2,000 | 6,500 |
| 1990-10-17 | 633 | 633 | 633 | 633 | 1,000 | 6,330 |
| 1990-10-16 | 615 | 630 | 615 | 630 | 6,000 | 6,300 |
| 1990-10-15 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1990-10-12 | 601 | 601 | 600 | 600 | 5,000 | 6,000 |
| 1990-10-11 | 590 | 600 | 590 | 600 | 3,000 | 6,000 |
| 1990-10-08 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1990-10-05 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1990-10-02 | 570 | 580 | 570 | 580 | 2,000 | 5,800 |
| 1990-10-01 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1990-09-28 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1990-09-27 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1990-09-25 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1990-09-21 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1990-09-19 | 721 | 725 | 720 | 720 | 7,000 | 7,200 |
| 1990-09-17 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1990-09-13 | 740 | 745 | 740 | 745 | 3,000 | 7,450 |
| 1990-09-11 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1990-09-10 | 735 | 745 | 735 | 745 | 4,000 | 7,450 |
| 1990-09-06 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 1990-09-03 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1990-08-31 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1990-08-30 | 750 | 755 | 750 | 755 | 3,000 | 7,550 |
| 1990-08-29 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1990-08-28 | 735 | 760 | 735 | 760 | 2,000 | 7,600 |
| 1990-08-27 | 730 | 735 | 730 | 735 | 2,000 | 7,350 |
| 1990-08-22 | 820 | 820 | 790 | 790 | 3,000 | 7,900 |
| 1990-08-21 | 815 | 825 | 815 | 825 | 4,000 | 8,250 |
| 1990-08-20 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1990-08-16 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1990-08-15 | 850 | 875 | 850 | 875 | 2,000 | 8,750 |
| 1990-08-14 | 845 | 880 | 845 | 880 | 8,000 | 8,800 |
| 1990-08-10 | 885 | 900 | 885 | 900 | 3,000 | 9,000 |
| 1990-08-08 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1990-08-07 | 860 | 860 | 810 | 820 | 5,000 | 8,200 |
| 1990-08-03 | 915 | 915 | 915 | 915 | 3,000 | 9,150 |
| 1990-08-02 | 940 | 945 | 935 | 935 | 5,000 | 9,350 |
| 1990-08-01 | 940 | 940 | 935 | 935 | 5,000 | 9,350 |
| 1990-07-31 | 900 | 905 | 900 | 905 | 2,000 | 9,050 |
| 1990-07-30 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1990-07-27 | 960 | 960 | 940 | 940 | 3,000 | 9,400 |
| 1990-07-25 | 966 | 966 | 965 | 965 | 2,000 | 9,650 |
| 1990-07-24 | 960 | 960 | 960 | 960 | 6,000 | 9,600 |
| 1990-07-20 | 1,020 | 1,020 | 1,000 | 1,010 | 18,000 | 10,100 |
| 1990-07-19 | 1,010 | 1,020 | 1,000 | 1,020 | 14,000 | 10,200 |
| 1990-07-18 | 990 | 1,010 | 990 | 1,010 | 12,000 | 10,100 |
| 1990-07-17 | 1,000 | 1,000 | 985 | 990 | 8,000 | 9,900 |
| 1990-07-16 | 1,030 | 1,030 | 1,000 | 1,020 | 19,000 | 10,200 |
| 1990-07-13 | 1,040 | 1,040 | 1,010 | 1,030 | 51,000 | 10,300 |
| 1990-07-12 | 1,000 | 1,040 | 999 | 1,040 | 109,000 | 10,400 |
| 1990-07-11 | 990 | 1,000 | 990 | 999 | 54,000 | 9,990 |
| 1990-07-10 | 995 | 995 | 980 | 980 | 33,000 | 9,800 |
| 1990-07-09 | 970 | 990 | 970 | 985 | 31,000 | 9,850 |
| 1990-07-06 | 948 | 960 | 947 | 960 | 28,000 | 9,600 |
| 1990-07-05 | 945 | 950 | 940 | 940 | 9,000 | 9,400 |
| 1990-07-04 | 910 | 915 | 910 | 915 | 2,000 | 9,150 |
| 1990-07-03 | 915 | 915 | 915 | 915 | 3,000 | 9,150 |
| 1990-07-02 | 915 | 915 | 905 | 905 | 7,000 | 9,050 |
| 1990-06-29 | 930 | 930 | 920 | 920 | 5,000 | 9,200 |
| 1990-06-28 | 930 | 930 | 930 | 930 | 15,000 | 9,300 |
| 1990-06-27 | 915 | 915 | 915 | 915 | 4,000 | 9,150 |
| 1990-06-26 | 915 | 916 | 915 | 916 | 10,000 | 9,160 |
| 1990-06-25 | 955 | 955 | 955 | 955 | 6,000 | 9,550 |
| 1990-06-22 | 960 | 965 | 951 | 960 | 17,000 | 9,600 |
| 1990-06-21 | 965 | 970 | 960 | 970 | 15,000 | 9,700 |
| 1990-06-20 | 973 | 973 | 960 | 970 | 21,000 | 9,700 |
| 1990-06-19 | 963 | 985 | 960 | 973 | 64,000 | 9,730 |
| 1990-06-18 | 960 | 965 | 955 | 965 | 36,000 | 9,650 |
| 1990-06-15 | 940 | 950 | 931 | 950 | 39,000 | 9,500 |
| 1990-06-14 | 906 | 930 | 906 | 930 | 12,000 | 9,300 |
| 1990-06-13 | 905 | 905 | 905 | 905 | 3,000 | 9,050 |
| 1990-06-12 | 905 | 905 | 905 | 905 | 11,000 | 9,050 |
| 1990-06-11 | 908 | 908 | 900 | 905 | 4,000 | 9,050 |
| 1990-06-08 | 913 | 913 | 913 | 913 | 1,000 | 9,130 |
| 1990-06-07 | 915 | 915 | 900 | 913 | 13,000 | 9,130 |
| 1990-06-06 | 907 | 912 | 907 | 912 | 5,000 | 9,120 |
| 1990-06-05 | 910 | 910 | 906 | 906 | 10,000 | 9,060 |
| 1990-06-04 | 906 | 910 | 906 | 910 | 3,000 | 9,100 |
| 1990-06-01 | 905 | 905 | 905 | 905 | 3,000 | 9,050 |
| 1990-05-31 | 920 | 920 | 915 | 919 | 12,000 | 9,190 |
| 1990-05-30 | 930 | 930 | 915 | 920 | 8,000 | 9,200 |
| 1990-05-29 | 930 | 930 | 920 | 920 | 2,000 | 9,200 |
| 1990-05-28 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1990-05-25 | 920 | 930 | 915 | 920 | 21,000 | 9,200 |
| 1990-05-24 | 915 | 920 | 910 | 920 | 8,000 | 9,200 |
| 1990-05-23 | 900 | 915 | 900 | 915 | 12,000 | 9,150 |
| 1990-05-22 | 890 | 895 | 890 | 895 | 9,000 | 8,950 |
| 1990-05-21 | 886 | 894 | 885 | 890 | 12,000 | 8,900 |
| 1990-05-18 | 870 | 880 | 865 | 880 | 9,000 | 8,800 |
| 1990-05-17 | 881 | 900 | 881 | 895 | 7,000 | 8,950 |
| 1990-05-16 | 850 | 870 | 850 | 870 | 10,000 | 8,700 |
| 1990-05-15 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1990-05-14 | 860 | 860 | 850 | 850 | 14,000 | 8,500 |
| 1990-05-10 | 794 | 794 | 794 | 794 | 1,000 | 7,940 |
| 1990-05-09 | 755 | 760 | 755 | 760 | 5,000 | 7,600 |
| 1990-05-08 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1990-05-07 | 755 | 755 | 745 | 745 | 7,000 | 7,450 |
| 1990-05-02 | 730 | 735 | 730 | 735 | 6,000 | 7,350 |
| 1990-05-01 | 720 | 730 | 720 | 730 | 6,000 | 7,300 |
| 1990-04-27 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1990-04-26 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1990-04-25 | 710 | 715 | 710 | 715 | 5,000 | 7,150 |
| 1990-04-24 | 710 | 710 | 700 | 705 | 4,000 | 7,050 |
| 1990-04-23 | 715 | 720 | 710 | 710 | 8,000 | 7,100 |
| 1990-04-20 | 712 | 715 | 712 | 715 | 2,000 | 7,150 |
| 1990-04-19 | 717 | 717 | 717 | 717 | 1,000 | 7,170 |
| 1990-04-18 | 717 | 720 | 717 | 717 | 4,000 | 7,170 |
| 1990-04-17 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1990-04-16 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1990-04-13 | 720 | 725 | 720 | 725 | 5,000 | 7,250 |
| 1990-04-12 | 711 | 711 | 711 | 711 | 2,000 | 7,110 |
| 1990-04-11 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1990-04-10 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1990-04-06 | 670 | 700 | 670 | 700 | 6,000 | 7,000 |
| 1990-04-04 | 760 | 760 | 750 | 750 | 8,000 | 7,500 |
| 1990-04-03 | 775 | 775 | 755 | 755 | 3,000 | 7,550 |
| 1990-04-02 | 795 | 795 | 785 | 785 | 2,000 | 7,850 |
| 1990-03-30 | 802 | 811 | 802 | 811 | 5,000 | 8,110 |
| 1990-03-29 | 805 | 807 | 805 | 807 | 3,000 | 8,070 |
| 1990-03-28 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1990-03-27 | 801 | 801 | 787 | 800 | 4,000 | 8,000 |
| 1990-03-26 | 785 | 795 | 780 | 787 | 8,000 | 7,870 |
| 1990-03-23 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1990-03-22 | 850 | 850 | 800 | 805 | 11,000 | 8,050 |
| 1990-03-20 | 860 | 860 | 850 | 855 | 6,000 | 8,550 |
| 1990-03-19 | 900 | 900 | 880 | 880 | 4,000 | 8,800 |
| 1990-03-16 | 880 | 905 | 880 | 905 | 8,000 | 9,050 |
| 1990-03-15 | 866 | 880 | 866 | 880 | 10,000 | 8,800 |
| 1990-03-14 | 880 | 880 | 860 | 860 | 5,000 | 8,600 |
| 1990-03-13 | 860 | 880 | 860 | 880 | 5,000 | 8,800 |
| 1990-03-12 | 880 | 890 | 880 | 880 | 6,000 | 8,800 |
| 1990-03-09 | 879 | 880 | 875 | 880 | 9,000 | 8,800 |
| 1990-03-08 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1990-03-07 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1990-03-06 | 900 | 900 | 895 | 900 | 3,000 | 9,000 |
| 1990-03-05 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1990-03-02 | 895 | 900 | 895 | 900 | 3,000 | 9,000 |
| 1990-03-01 | 890 | 900 | 890 | 890 | 15,000 | 8,900 |
| 1990-02-28 | 871 | 890 | 871 | 890 | 3,000 | 8,900 |
| 1990-02-27 | 865 | 866 | 865 | 866 | 6,000 | 8,660 |
| 1990-02-26 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1990-02-23 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1990-02-22 | 935 | 935 | 910 | 920 | 4,000 | 9,200 |
| 1990-02-21 | 935 | 935 | 930 | 935 | 3,000 | 9,350 |
| 1990-02-20 | 925 | 935 | 925 | 935 | 3,000 | 9,350 |
| 1990-02-19 | 920 | 930 | 920 | 930 | 4,000 | 9,300 |
| 1990-02-16 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1990-02-15 | 915 | 920 | 915 | 920 | 3,000 | 9,200 |
| 1990-02-14 | 915 | 915 | 915 | 915 | 4,000 | 9,150 |
| 1990-02-13 | 950 | 950 | 930 | 930 | 9,000 | 9,300 |
| 1990-02-09 | 965 | 965 | 950 | 950 | 11,000 | 9,500 |
| 1990-02-08 | 965 | 969 | 965 | 965 | 22,000 | 9,650 |
| 1990-02-07 | 950 | 970 | 950 | 968 | 16,000 | 9,680 |
| 1990-02-06 | 935 | 947 | 930 | 947 | 13,000 | 9,470 |
| 1990-02-05 | 930 | 950 | 930 | 934 | 33,000 | 9,340 |
| 1990-02-02 | 900 | 915 | 900 | 910 | 16,000 | 9,100 |
| 1990-02-01 | 890 | 900 | 890 | 900 | 5,000 | 9,000 |
| 1990-01-31 | 885 | 886 | 885 | 886 | 4,000 | 8,860 |
| 1990-01-30 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1990-01-29 | 892 | 899 | 892 | 897 | 9,000 | 8,970 |
| 1990-01-26 | 890 | 892 | 890 | 892 | 5,000 | 8,920 |
| 1990-01-25 | 890 | 900 | 890 | 890 | 11,000 | 8,900 |
| 1990-01-24 | 900 | 910 | 900 | 905 | 6,000 | 9,050 |
| 1990-01-23 | 870 | 898 | 870 | 898 | 3,000 | 8,980 |
| 1990-01-22 | 850 | 870 | 850 | 870 | 3,000 | 8,700 |
| 1990-01-19 | 890 | 890 | 880 | 880 | 9,000 | 8,800 |
| 1990-01-18 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1990-01-17 | 880 | 900 | 880 | 890 | 9,000 | 8,900 |
| 1990-01-16 | 900 | 900 | 900 | 900 | 9,000 | 9,000 |
| 1990-01-12 | 915 | 930 | 901 | 930 | 11,000 | 9,300 |
| 1990-01-11 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1990-01-10 | 915 | 916 | 915 | 916 | 2,000 | 9,160 |
| 1990-01-09 | 925 | 925 | 900 | 925 | 18,000 | 9,250 |
| 1990-01-08 | 930 | 935 | 920 | 925 | 13,000 | 9,250 |
| 1990-01-05 | 922 | 940 | 920 | 940 | 6,000 | 9,400 |
| 1990-01-04 | 925 | 925 | 925 | 925 | 5,000 | 9,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株