5962 浅香工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 359 | 368 | 359 | 368 | 3,000 | 3,680 |
| 1993-12-27 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1993-12-24 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1993-12-22 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1993-12-17 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1993-12-16 | 354 | 355 | 354 | 355 | 5,000 | 3,550 |
| 1993-12-15 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1993-12-09 | 341 | 350 | 341 | 350 | 3,000 | 3,500 |
| 1993-12-07 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1993-12-06 | 350 | 356 | 350 | 350 | 6,000 | 3,500 |
| 1993-12-02 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-12-01 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1993-11-26 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1993-11-25 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1993-11-19 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 1993-11-18 | 356 | 356 | 356 | 356 | 3,000 | 3,560 |
| 1993-11-17 | 353 | 353 | 353 | 353 | 3,000 | 3,530 |
| 1993-11-15 | 353 | 353 | 353 | 353 | 6,000 | 3,530 |
| 1993-11-12 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-11-11 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 1993-11-10 | 353 | 354 | 353 | 353 | 4,000 | 3,530 |
| 1993-11-09 | 353 | 353 | 353 | 353 | 3,000 | 3,530 |
| 1993-11-04 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1993-11-01 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1993-10-28 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 1993-10-27 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1993-10-25 | 444 | 444 | 438 | 438 | 4,000 | 4,380 |
| 1993-10-18 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1993-10-15 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1993-10-13 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1993-10-05 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1993-10-01 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1993-09-28 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 1993-09-27 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 1993-09-22 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-09-20 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1993-09-16 | 500 | 520 | 500 | 520 | 2,000 | 5,200 |
| 1993-09-06 | 498 | 498 | 498 | 498 | 6,000 | 4,980 |
| 1993-09-03 | 523 | 523 | 505 | 505 | 3,000 | 5,050 |
| 1993-09-01 | 505 | 525 | 505 | 525 | 2,000 | 5,250 |
| 1993-08-25 | 498 | 498 | 498 | 498 | 3,000 | 4,980 |
| 1993-08-24 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1993-08-17 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1993-08-16 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1993-08-12 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1993-08-05 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1993-08-04 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1993-08-03 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1993-08-02 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1993-07-30 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1993-07-29 | 525 | 530 | 525 | 530 | 5,000 | 5,300 |
| 1993-07-28 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1993-07-27 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1993-07-26 | 525 | 525 | 525 | 525 | 4,000 | 5,250 |
| 1993-07-23 | 525 | 525 | 521 | 525 | 7,000 | 5,250 |
| 1993-07-21 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1993-07-20 | 525 | 530 | 525 | 530 | 9,000 | 5,300 |
| 1993-07-19 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1993-07-15 | 520 | 525 | 520 | 525 | 5,000 | 5,250 |
| 1993-07-13 | 520 | 530 | 520 | 530 | 2,000 | 5,300 |
| 1993-07-12 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1993-07-09 | 483 | 493 | 483 | 493 | 3,000 | 4,930 |
| 1993-07-07 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1993-07-05 | 478 | 478 | 478 | 478 | 4,000 | 4,780 |
| 1993-07-02 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1993-06-30 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 1993-06-29 | 489 | 489 | 484 | 484 | 6,000 | 4,840 |
| 1993-06-28 | 477 | 477 | 474 | 474 | 13,000 | 4,740 |
| 1993-06-25 | 475 | 475 | 473 | 473 | 9,000 | 4,730 |
| 1993-06-24 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1993-06-23 | 464 | 464 | 464 | 464 | 3,000 | 4,640 |
| 1993-06-21 | 466 | 466 | 466 | 466 | 3,000 | 4,660 |
| 1993-06-18 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1993-06-17 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1993-06-16 | 478 | 478 | 475 | 475 | 5,000 | 4,750 |
| 1993-06-15 | 529 | 529 | 529 | 529 | 5,000 | 5,290 |
| 1993-06-07 | 542 | 550 | 541 | 550 | 4,000 | 5,500 |
| 1993-06-04 | 541 | 541 | 541 | 541 | 2,000 | 5,410 |
| 1993-06-03 | 555 | 555 | 551 | 551 | 4,000 | 5,510 |
| 1993-06-02 | 560 | 560 | 545 | 545 | 5,000 | 5,450 |
| 1993-06-01 | 545 | 570 | 545 | 559 | 14,000 | 5,590 |
| 1993-05-31 | 540 | 545 | 540 | 545 | 10,000 | 5,450 |
| 1993-05-28 | 550 | 550 | 540 | 540 | 16,000 | 5,400 |
| 1993-05-27 | 530 | 560 | 524 | 560 | 20,000 | 5,600 |
| 1993-05-26 | 490 | 500 | 490 | 500 | 14,000 | 5,000 |
| 1993-05-25 | 476 | 481 | 475 | 480 | 9,000 | 4,800 |
| 1993-05-24 | 475 | 475 | 470 | 470 | 7,000 | 4,700 |
| 1993-05-20 | 480 | 480 | 475 | 475 | 3,000 | 4,750 |
| 1993-05-19 | 477 | 479 | 477 | 479 | 2,000 | 4,790 |
| 1993-05-18 | 494 | 495 | 494 | 495 | 4,000 | 4,950 |
| 1993-05-17 | 480 | 490 | 480 | 484 | 29,000 | 4,840 |
| 1993-05-14 | 486 | 490 | 477 | 477 | 16,000 | 4,770 |
| 1993-05-13 | 481 | 486 | 481 | 485 | 6,000 | 4,850 |
| 1993-05-12 | 475 | 485 | 475 | 484 | 12,000 | 4,840 |
| 1993-05-11 | 480 | 480 | 463 | 469 | 17,000 | 4,690 |
| 1993-05-10 | 462 | 480 | 462 | 480 | 5,000 | 4,800 |
| 1993-05-07 | 451 | 459 | 451 | 459 | 7,000 | 4,590 |
| 1993-05-06 | 438 | 447 | 438 | 447 | 4,000 | 4,470 |
| 1993-04-30 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1993-04-28 | 430 | 430 | 429 | 430 | 10,000 | 4,300 |
| 1993-04-27 | 421 | 430 | 421 | 430 | 2,000 | 4,300 |
| 1993-04-26 | 420 | 430 | 420 | 430 | 3,000 | 4,300 |
| 1993-04-21 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1993-04-16 | 460 | 465 | 459 | 459 | 8,000 | 4,590 |
| 1993-04-15 | 420 | 451 | 420 | 450 | 7,000 | 4,500 |
| 1993-04-14 | 409 | 413 | 409 | 413 | 7,000 | 4,130 |
| 1993-04-13 | 405 | 409 | 400 | 409 | 11,000 | 4,090 |
| 1993-04-12 | 400 | 415 | 400 | 411 | 22,000 | 4,110 |
| 1993-04-09 | 402 | 402 | 400 | 400 | 6,000 | 4,000 |
| 1993-04-08 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1993-04-07 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1993-04-05 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1993-04-02 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1993-03-31 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1993-03-30 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1993-03-29 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1993-03-26 | 383 | 383 | 375 | 375 | 5,000 | 3,750 |
| 1993-03-25 | 379 | 383 | 379 | 383 | 4,000 | 3,830 |
| 1993-03-24 | 379 | 379 | 379 | 379 | 3,000 | 3,790 |
| 1993-03-23 | 379 | 379 | 361 | 361 | 2,000 | 3,610 |
| 1993-03-22 | 374 | 384 | 374 | 382 | 5,000 | 3,820 |
| 1993-03-19 | 365 | 370 | 361 | 370 | 6,000 | 3,700 |
| 1993-03-18 | 358 | 360 | 358 | 358 | 3,000 | 3,580 |
| 1993-03-17 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1993-03-16 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1993-03-15 | 366 | 366 | 365 | 365 | 9,000 | 3,650 |
| 1993-03-11 | 344 | 344 | 344 | 344 | 6,000 | 3,440 |
| 1993-03-10 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 1993-02-26 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1993-02-25 | 339 | 345 | 339 | 345 | 4,000 | 3,450 |
| 1993-02-23 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 1993-02-19 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 1993-02-18 | 340 | 344 | 340 | 344 | 6,000 | 3,440 |
| 1993-02-16 | 346 | 346 | 340 | 340 | 10,000 | 3,400 |
| 1993-02-15 | 340 | 345 | 340 | 345 | 12,000 | 3,450 |
| 1993-02-12 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1993-02-09 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 1993-02-05 | 340 | 345 | 340 | 345 | 2,000 | 3,450 |
| 1993-02-04 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-02-03 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1993-01-26 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-01-25 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1993-01-22 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1993-01-18 | 345 | 345 | 345 | 345 | 9,000 | 3,450 |
| 1993-01-13 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1993-01-11 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1993-01-08 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1993-01-06 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1993-01-04 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
