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
1992-12-283453453453452,0003,450
1992-12-253603603603603,0003,600
1992-12-223733733733731,0003,730
1992-12-173803853803853,0003,850
1992-12-163513513513511,0003,510
1992-12-153513513513515,0003,510
1992-12-093563563563561,0003,560
1992-12-073503503503506,0003,500
1992-12-023413413403407,0003,400
1992-11-263403403403401,0003,400
1992-11-253803803803804,0003,800
1992-11-163993993993997,0003,990
1992-10-304024024024021,0004,020
1992-10-263903903903903,0003,900
1992-10-163903903903903,0003,900
1992-10-153903903903905,0003,900
1992-10-093803803803802,0003,800
1992-09-293803803803802,0003,800
1992-09-253703703703702,0003,700
1992-09-243663663663661,0003,660
1992-09-183633633633631,0003,630
1992-09-163993993993997,0003,990
1992-09-114044044044041,0004,040
1992-09-103993993993991,0003,990
1992-09-044034094004095,0004,090
1992-09-033993993993992,0003,990
1992-09-014234254234256,0004,250
1992-08-313994193994195,0004,190
1992-08-283793903793905,0003,900
1992-08-273633633633632,0003,630
1992-08-2533034033033011,0003,300
1992-08-2431533131533021,0003,300
1992-08-213193243193243,0003,240
1992-08-2032733032533010,0003,300
1992-08-173873903873909,0003,900
1992-08-104614614614611,0004,610
1992-08-054704704704701,0004,700
1992-07-285005005005003,0005,000
1992-07-225105105105101,0005,100
1992-07-155005105005108,0005,100
1992-07-135005005005001,0005,000
1992-07-085155155155156,0005,150
1992-07-015205205205202,0005,200
1992-06-255205255205253,0005,250
1992-06-235305305305301,0005,300
1992-06-155005205005207,0005,200
1992-06-095005005005001,0005,000
1992-05-255205205205202,0005,200
1992-05-215205205205201,0005,200
1992-05-195105105105101,0005,100
1992-05-155205205205206,0005,200
1992-05-135005005005001,0005,000
1992-05-125005005005002,0005,000
1992-05-114865004864993,0004,990
1992-05-085005005005002,0005,000
1992-05-075005005005001,0005,000
1992-05-065095095095091,0005,090
1992-04-305095095095091,0005,090
1992-04-275095095095091,0005,090
1992-04-235205205205201,0005,200
1992-04-175405405405401,0005,400
1992-04-165305405305406,0005,400
1992-04-155355355355351,0005,350
1992-04-065255255255251,0005,250
1992-03-255005005005004,0005,000
1992-03-235005005005001,0005,000
1992-03-175005005005002,0005,000
1992-03-165005005005004,0005,000
1992-03-125005005005001,0005,000
1992-03-105105105105101,0005,100
1992-03-095105105105101,0005,100
1992-03-045115115115111,0005,110
1992-02-265605805605803,0005,800
1992-02-195605605605601,0005,600
1992-02-1755055155055010,0005,500
1992-02-135505505505503,0005,500
1992-02-125505505505505,0005,500
1992-02-075505505505502,0005,500
1992-02-045505505505502,0005,500
1992-01-305505505505501,0005,500
1992-01-295605605605602,0005,600
1992-01-175555555555551,0005,550
1992-01-165605605605605,0005,600
1992-01-135595685595682,0005,680
1992-01-105705705705701,0005,700
1992-01-085755755755752,0005,750
1992-01-075505505505501,0005,500

分割・併合履歴 : [2017-09-27]1株→0.1株