5962 浅香工業(株) の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-28 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
1992-12-25 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
1992-12-22 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
1992-12-17 | 380 | 385 | 380 | 385 | 3,000 | 3,850 |
1992-12-16 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
1992-12-15 | 351 | 351 | 351 | 351 | 5,000 | 3,510 |
1992-12-09 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
1992-12-07 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
1992-12-02 | 341 | 341 | 340 | 340 | 7,000 | 3,400 |
1992-11-26 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
1992-11-25 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
1992-11-16 | 399 | 399 | 399 | 399 | 7,000 | 3,990 |
1992-10-30 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
1992-10-26 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
1992-10-16 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
1992-10-15 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
1992-10-09 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
1992-09-29 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
1992-09-25 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
1992-09-24 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
1992-09-18 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
1992-09-16 | 399 | 399 | 399 | 399 | 7,000 | 3,990 |
1992-09-11 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
1992-09-10 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
1992-09-04 | 403 | 409 | 400 | 409 | 5,000 | 4,090 |
1992-09-03 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
1992-09-01 | 423 | 425 | 423 | 425 | 6,000 | 4,250 |
1992-08-31 | 399 | 419 | 399 | 419 | 5,000 | 4,190 |
1992-08-28 | 379 | 390 | 379 | 390 | 5,000 | 3,900 |
1992-08-27 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
1992-08-25 | 330 | 340 | 330 | 330 | 11,000 | 3,300 |
1992-08-24 | 315 | 331 | 315 | 330 | 21,000 | 3,300 |
1992-08-21 | 319 | 324 | 319 | 324 | 3,000 | 3,240 |
1992-08-20 | 327 | 330 | 325 | 330 | 10,000 | 3,300 |
1992-08-17 | 387 | 390 | 387 | 390 | 9,000 | 3,900 |
1992-08-10 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
1992-08-05 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
1992-07-28 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
1992-07-22 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
1992-07-15 | 500 | 510 | 500 | 510 | 8,000 | 5,100 |
1992-07-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
1992-07-08 | 515 | 515 | 515 | 515 | 6,000 | 5,150 |
1992-07-01 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
1992-06-25 | 520 | 525 | 520 | 525 | 3,000 | 5,250 |
1992-06-23 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
1992-06-15 | 500 | 520 | 500 | 520 | 7,000 | 5,200 |
1992-06-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
1992-05-25 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
1992-05-21 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
1992-05-19 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
1992-05-15 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
1992-05-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
1992-05-12 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
1992-05-11 | 486 | 500 | 486 | 499 | 3,000 | 4,990 |
1992-05-08 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
1992-05-07 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
1992-05-06 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
1992-04-30 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
1992-04-27 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
1992-04-23 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
1992-04-17 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
1992-04-16 | 530 | 540 | 530 | 540 | 6,000 | 5,400 |
1992-04-15 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
1992-04-06 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
1992-03-25 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
1992-03-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
1992-03-17 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
1992-03-16 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
1992-03-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
1992-03-10 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
1992-03-09 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
1992-03-04 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
1992-02-26 | 560 | 580 | 560 | 580 | 3,000 | 5,800 |
1992-02-19 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
1992-02-17 | 550 | 551 | 550 | 550 | 10,000 | 5,500 |
1992-02-13 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
1992-02-12 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
1992-02-07 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
1992-02-04 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
1992-01-30 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
1992-01-29 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
1992-01-17 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
1992-01-16 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
1992-01-13 | 559 | 568 | 559 | 568 | 2,000 | 5,680 |
1992-01-10 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
1992-01-08 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
1992-01-07 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
分割・併合履歴 : [2017-09-27]1株→0.1株