1. HOME >
  2. 株価時系列 >
  3. 5962 >
  4. 1994年

5962 浅香工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-303693693693691,0003,690
1994-12-283693693693693,0003,690
1994-12-273703703693692,0003,690
1994-12-263703703703702,0003,700
1994-12-193713713713711,0003,710
1994-12-153713713713716,0003,710
1994-12-143683683683681,0003,680
1994-12-083783803783805,0003,800
1994-12-073783783783781,0003,780
1994-12-053803803803801,0003,800
1994-12-013783783783781,0003,780
1994-11-303783783783781,0003,780
1994-11-283783783783782,0003,780
1994-11-253773783773783,0003,780
1994-11-214014014014011,0004,010
1994-11-164254254254251,0004,250
1994-11-154224224224226,0004,220
1994-11-074404404344344,0004,340
1994-11-024304304304301,0004,300
1994-11-014354354304307,0004,300
1994-10-284354354354352,0004,350
1994-10-264364364354355,0004,350
1994-10-254364364364362,0004,360
1994-10-204354354354351,0004,350
1994-10-194404404354356,0004,350
1994-10-134354354354352,0004,350
1994-10-064174354174352,0004,350
1994-10-054404404234232,0004,230
1994-10-044404404404401,0004,400
1994-09-294404404404401,0004,400
1994-09-264404404404402,0004,400
1994-09-224304304304302,0004,300
1994-09-214204204204201,0004,200
1994-09-204204204204202,0004,200
1994-09-164204204204202,0004,200
1994-09-144204204204205,0004,200
1994-09-094274274274271,0004,270
1994-09-054404404404402,0004,400
1994-09-014444444444441,0004,440
1994-08-254354354354351,0004,350
1994-08-224354354354351,0004,350
1994-08-194354354354353,0004,350
1994-08-184354354354352,0004,350
1994-08-174324324324321,0004,320
1994-08-114384384384381,0004,380
1994-08-104444444444441,0004,440
1994-08-034444444444443,0004,440
1994-07-294444444444442,0004,440
1994-07-274654654654651,0004,650
1994-07-264684684654652,0004,650
1994-07-254834834834832,0004,830
1994-07-224864864864861,0004,860
1994-07-2048649248648911,0004,890
1994-07-194864864864862,0004,860
1994-07-184874874874872,0004,870
1994-07-154704894704896,0004,890
1994-07-144694694694691,0004,690
1994-07-134704704664662,0004,660
1994-07-124664674664673,0004,670
1994-07-114604604604606,0004,600
1994-07-084504504454453,0004,450
1994-07-064554554534553,0004,550
1994-07-044514514514511,0004,510
1994-07-014554554554552,0004,550
1994-06-304524554524552,0004,550
1994-06-294584584584582,0004,580
1994-06-244624624624622,0004,620
1994-06-234464504464508,0004,500
1994-06-224494494464494,0004,490
1994-06-2045945945945921,0004,590
1994-06-1745946445946412,0004,640
1994-06-1647748044845915,0004,590
1994-06-1544845944845913,0004,590
1994-06-1445945944844813,0004,480
1994-06-134484484484484,0004,480
1994-06-104434434434431,0004,430
1994-06-084504504404403,0004,400
1994-06-074414414414414,0004,410
1994-06-064654654474473,0004,470
1994-06-034654654654652,0004,650
1994-06-024614614614617,0004,610
1994-06-014604604604601,0004,600
1994-05-314514514514514,0004,510
1994-05-304554554514517,0004,510
1994-05-264324324324321,0004,320
1994-05-254324324324322,0004,320
1994-05-244324324324322,0004,320
1994-05-234424424324326,0004,320
1994-05-204394394394391,0004,390
1994-05-184324454324453,0004,450
1994-05-124304304304303,0004,300
1994-05-104304314304316,0004,310
1994-05-094304304304302,0004,300
1994-05-064304304304301,0004,300
1994-04-264464464464461,0004,460
1994-04-214304404304407,0004,400
1994-04-204154154154151,0004,150
1994-04-184104104104101,0004,100
1994-04-154104104104107,0004,100
1994-04-144104104104101,0004,100
1994-04-124064064064061,0004,060
1994-04-114064074064067,0004,060
1994-04-064154154154153,0004,150
1994-04-014154154154151,0004,150
1994-03-254204204204203,0004,200
1994-03-184104284104277,0004,270
1994-03-144004004004002,0004,000
1994-03-094104154104152,0004,150
1994-03-074204204204201,0004,200
1994-03-044194194194191,0004,190
1994-03-014384384384381,0004,380
1994-02-254384384384381,0004,380
1994-02-244384384384381,0004,380
1994-02-234304354304354,0004,350
1994-02-224304354304353,0004,350
1994-02-214334334334331,0004,330
1994-02-104234234234231,0004,230
1994-02-094174174174171,0004,170
1994-02-084174174174171,0004,170
1994-02-0340840840840810,0004,080
1994-02-024104104084083,0004,080
1994-02-014114114104103,0004,100
1994-01-313913913913911,0003,910
1994-01-273853853853852,0003,850
1994-01-214004004004002,0004,000
1994-01-183903963903967,0003,960
1994-01-173903903903901,0003,900
1994-01-143913913913911,0003,910
1994-01-073943943943941,0003,940
1994-01-053943943943941,0003,940

分割・併合履歴 ： [2017-09-27]1株→0.1株