5962 浅香工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 577 | 577 | 577 | 577 | 3,000 | 5,770 |
| 1991-12-25 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1991-12-24 | 550 | 550 | 549 | 549 | 3,000 | 5,490 |
| 1991-12-20 | 568 | 568 | 568 | 568 | 1,000 | 5,680 |
| 1991-12-19 | 578 | 578 | 573 | 573 | 3,000 | 5,730 |
| 1991-12-18 | 579 | 580 | 575 | 580 | 7,000 | 5,800 |
| 1991-12-16 | 526 | 541 | 520 | 525 | 56,000 | 5,250 |
| 1991-12-13 | 520 | 520 | 520 | 520 | 10,000 | 5,200 |
| 1991-12-12 | 540 | 540 | 520 | 520 | 2,000 | 5,200 |
| 1991-12-10 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1991-12-09 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1991-12-06 | 595 | 595 | 595 | 595 | 5,000 | 5,950 |
| 1991-12-05 | 640 | 640 | 620 | 620 | 2,000 | 6,200 |
| 1991-11-27 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1991-11-25 | 651 | 651 | 650 | 650 | 4,000 | 6,500 |
| 1991-11-22 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1991-11-15 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1991-11-13 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-10-30 | 730 | 730 | 728 | 728 | 2,000 | 7,280 |
| 1991-10-29 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1991-10-25 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1991-10-16 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 1991-10-15 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1991-10-14 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1991-10-04 | 672 | 672 | 672 | 672 | 1,000 | 6,720 |
| 1991-09-27 | 671 | 671 | 671 | 671 | 2,000 | 6,710 |
| 1991-09-25 | 690 | 720 | 690 | 719 | 3,000 | 7,190 |
| 1991-09-24 | 675 | 690 | 675 | 690 | 2,000 | 6,900 |
| 1991-09-20 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-09-19 | 680 | 690 | 680 | 690 | 2,000 | 6,900 |
| 1991-09-18 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1991-09-17 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1991-09-12 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-09-11 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1991-09-09 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-09-05 | 710 | 730 | 710 | 730 | 2,000 | 7,300 |
| 1991-08-30 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-08-26 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1991-08-22 | 716 | 716 | 716 | 716 | 1,000 | 7,160 |
| 1991-08-19 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1991-08-15 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1991-08-07 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-07-31 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-07-30 | 805 | 805 | 800 | 800 | 2,000 | 8,000 |
| 1991-07-26 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1991-07-25 | 780 | 780 | 780 | 780 | 4,000 | 7,800 |
| 1991-07-19 | 751 | 751 | 751 | 751 | 5,000 | 7,510 |
| 1991-07-16 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-07-15 | 785 | 790 | 780 | 780 | 7,000 | 7,800 |
| 1991-07-11 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1991-07-09 | 761 | 761 | 761 | 761 | 3,000 | 7,610 |
| 1991-07-05 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1991-07-04 | 785 | 785 | 785 | 785 | 3,000 | 7,850 |
| 1991-07-03 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1991-07-02 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1991-07-01 | 849 | 849 | 849 | 849 | 36,000 | 8,490 |
| 1991-06-28 | 849 | 849 | 849 | 849 | 36,000 | 8,490 |
| 1991-06-25 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1991-06-24 | 855 | 855 | 855 | 855 | 12,000 | 8,550 |
| 1991-06-21 | 855 | 865 | 850 | 865 | 31,000 | 8,650 |
| 1991-06-20 | 780 | 825 | 780 | 820 | 10,000 | 8,200 |
| 1991-06-19 | 782 | 787 | 770 | 770 | 8,000 | 7,700 |
| 1991-06-17 | 771 | 771 | 771 | 771 | 4,000 | 7,710 |
| 1991-06-07 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1991-06-06 | 775 | 775 | 735 | 735 | 2,000 | 7,350 |
| 1991-06-03 | 787 | 787 | 787 | 787 | 1,000 | 7,870 |
| 1991-05-29 | 787 | 787 | 787 | 787 | 5,000 | 7,870 |
| 1991-05-28 | 787 | 787 | 787 | 787 | 1,000 | 7,870 |
| 1991-05-27 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1991-05-24 | 800 | 810 | 800 | 810 | 2,000 | 8,100 |
| 1991-05-20 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1991-05-17 | 830 | 830 | 815 | 815 | 3,000 | 8,150 |
| 1991-05-16 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1991-05-15 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1991-05-14 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1991-05-13 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1991-05-10 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1991-05-09 | 850 | 860 | 850 | 860 | 3,000 | 8,600 |
| 1991-05-08 | 830 | 840 | 830 | 840 | 9,000 | 8,400 |
| 1991-05-07 | 830 | 832 | 820 | 820 | 6,000 | 8,200 |
| 1991-05-02 | 840 | 840 | 820 | 820 | 3,000 | 8,200 |
| 1991-05-01 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1991-04-25 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1991-04-22 | 864 | 864 | 864 | 864 | 1,000 | 8,640 |
| 1991-04-19 | 860 | 860 | 860 | 860 | 6,000 | 8,600 |
| 1991-04-18 | 880 | 880 | 850 | 850 | 5,000 | 8,500 |
| 1991-04-17 | 899 | 899 | 857 | 857 | 6,000 | 8,570 |
| 1991-04-16 | 885 | 899 | 885 | 899 | 13,000 | 8,990 |
| 1991-04-15 | 875 | 890 | 870 | 890 | 15,000 | 8,900 |
| 1991-04-12 | 900 | 900 | 890 | 896 | 21,000 | 8,960 |
| 1991-04-11 | 919 | 919 | 900 | 910 | 34,000 | 9,100 |
| 1991-04-10 | 900 | 942 | 900 | 935 | 88,000 | 9,350 |
| 1991-04-09 | 850 | 903 | 850 | 900 | 46,000 | 9,000 |
| 1991-04-08 | 805 | 840 | 805 | 840 | 10,000 | 8,400 |
| 1991-04-05 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 1991-04-04 | 765 | 765 | 760 | 765 | 8,000 | 7,650 |
| 1991-04-03 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1991-03-25 | 746 | 770 | 745 | 770 | 4,000 | 7,700 |
| 1991-03-22 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1991-03-20 | 765 | 771 | 765 | 771 | 7,000 | 7,710 |
| 1991-03-18 | 720 | 745 | 720 | 745 | 6,000 | 7,450 |
| 1991-03-15 | 731 | 731 | 731 | 731 | 1,000 | 7,310 |
| 1991-03-14 | 720 | 726 | 720 | 726 | 3,000 | 7,260 |
| 1991-03-13 | 725 | 726 | 725 | 726 | 2,000 | 7,260 |
| 1991-03-12 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1991-03-11 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1991-03-08 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1991-03-07 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1991-03-06 | 710 | 720 | 710 | 720 | 2,000 | 7,200 |
| 1991-03-05 | 715 | 715 | 715 | 715 | 3,000 | 7,150 |
| 1991-02-28 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1991-02-27 | 715 | 715 | 710 | 710 | 2,000 | 7,100 |
| 1991-02-26 | 680 | 700 | 680 | 700 | 4,000 | 7,000 |
| 1991-02-25 | 667 | 670 | 667 | 670 | 3,000 | 6,700 |
| 1991-02-22 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1991-02-20 | 670 | 689 | 670 | 689 | 9,000 | 6,890 |
| 1991-02-19 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1991-02-18 | 651 | 651 | 651 | 651 | 3,000 | 6,510 |
| 1991-02-13 | 587 | 587 | 587 | 587 | 6,000 | 5,870 |
| 1991-02-12 | 587 | 587 | 587 | 587 | 7,000 | 5,870 |
| 1991-02-08 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1991-02-07 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1991-02-05 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1991-01-31 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1991-01-30 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1991-01-25 | 540 | 545 | 540 | 545 | 4,000 | 5,450 |
| 1991-01-23 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1991-01-22 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1991-01-18 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1991-01-17 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1991-01-16 | 565 | 565 | 565 | 565 | 5,000 | 5,650 |
| 1991-01-11 | 565 | 565 | 565 | 565 | 4,000 | 5,650 |
| 1991-01-10 | 575 | 575 | 575 | 575 | 8,000 | 5,750 |
| 1991-01-09 | 585 | 585 | 585 | 585 | 4,000 | 5,850 |
| 1991-01-07 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1991-01-04 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
