5962 浅香工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 419 | 420 | 418 | 420 | 6,000 | 4,200 |
| 1995-12-26 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-12-25 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-12-22 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-12-21 | 390 | 390 | 385 | 387 | 5,000 | 3,870 |
| 1995-12-20 | 400 | 400 | 381 | 381 | 4,000 | 3,810 |
| 1995-12-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-12-18 | 412 | 418 | 412 | 415 | 10,000 | 4,150 |
| 1995-12-15 | 415 | 416 | 410 | 410 | 9,000 | 4,100 |
| 1995-12-13 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1995-12-12 | 400 | 416 | 400 | 416 | 7,000 | 4,160 |
| 1995-12-11 | 409 | 409 | 409 | 409 | 3,000 | 4,090 |
| 1995-12-08 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1995-12-07 | 418 | 419 | 418 | 419 | 2,000 | 4,190 |
| 1995-12-05 | 421 | 421 | 420 | 421 | 5,000 | 4,210 |
| 1995-12-04 | 401 | 407 | 401 | 407 | 5,000 | 4,070 |
| 1995-12-01 | 396 | 400 | 396 | 400 | 13,000 | 4,000 |
| 1995-11-29 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1995-11-28 | 384 | 384 | 384 | 384 | 3,000 | 3,840 |
| 1995-11-27 | 385 | 385 | 384 | 384 | 6,000 | 3,840 |
| 1995-11-24 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 1995-11-22 | 385 | 385 | 384 | 385 | 5,000 | 3,850 |
| 1995-11-21 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1995-11-20 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1995-11-16 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1995-11-13 | 381 | 384 | 381 | 384 | 2,000 | 3,840 |
| 1995-11-10 | 388 | 388 | 383 | 384 | 7,000 | 3,840 |
| 1995-11-08 | 391 | 391 | 388 | 388 | 4,000 | 3,880 |
| 1995-11-06 | 395 | 406 | 395 | 400 | 6,000 | 4,000 |
| 1995-11-02 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1995-11-01 | 386 | 386 | 385 | 385 | 2,000 | 3,850 |
| 1995-10-31 | 371 | 380 | 371 | 380 | 7,000 | 3,800 |
| 1995-10-30 | 380 | 385 | 380 | 381 | 5,000 | 3,810 |
| 1995-10-27 | 394 | 394 | 390 | 390 | 3,000 | 3,900 |
| 1995-10-26 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-10-25 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1995-10-24 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-10-23 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1995-10-20 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-10-19 | 389 | 390 | 389 | 390 | 6,000 | 3,900 |
| 1995-10-17 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1995-10-16 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1995-10-13 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1995-10-12 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1995-10-06 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1995-10-05 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-10-04 | 376 | 395 | 376 | 395 | 5,000 | 3,950 |
| 1995-10-03 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1995-10-02 | 390 | 390 | 386 | 386 | 3,000 | 3,860 |
| 1995-09-29 | 400 | 400 | 398 | 398 | 3,000 | 3,980 |
| 1995-09-28 | 400 | 400 | 398 | 398 | 8,000 | 3,980 |
| 1995-09-26 | 408 | 408 | 403 | 403 | 8,000 | 4,030 |
| 1995-09-25 | 402 | 407 | 401 | 407 | 4,000 | 4,070 |
| 1995-09-21 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 1995-09-20 | 420 | 420 | 411 | 411 | 7,000 | 4,110 |
| 1995-09-19 | 436 | 436 | 435 | 435 | 9,000 | 4,350 |
| 1995-09-14 | 405 | 405 | 400 | 400 | 5,000 | 4,000 |
| 1995-09-13 | 409 | 413 | 409 | 412 | 6,000 | 4,120 |
| 1995-09-12 | 422 | 422 | 413 | 413 | 6,000 | 4,130 |
| 1995-09-11 | 413 | 413 | 413 | 413 | 4,000 | 4,130 |
| 1995-09-08 | 410 | 412 | 404 | 410 | 12,000 | 4,100 |
| 1995-09-07 | 430 | 430 | 407 | 407 | 22,000 | 4,070 |
| 1995-09-05 | 483 | 483 | 471 | 471 | 4,000 | 4,710 |
| 1995-09-04 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 1995-08-31 | 510 | 510 | 505 | 510 | 4,000 | 5,100 |
| 1995-08-30 | 515 | 515 | 505 | 515 | 3,000 | 5,150 |
| 1995-08-29 | 525 | 525 | 512 | 515 | 14,000 | 5,150 |
| 1995-08-28 | 554 | 554 | 531 | 531 | 25,000 | 5,310 |
| 1995-08-25 | 579 | 580 | 544 | 570 | 67,000 | 5,700 |
| 1995-08-24 | 531 | 611 | 530 | 600 | 201,000 | 6,000 |
| 1995-08-23 | 496 | 511 | 490 | 511 | 74,000 | 5,110 |
| 1995-08-22 | 502 | 506 | 489 | 493 | 84,000 | 4,930 |
| 1995-08-21 | 490 | 506 | 480 | 496 | 35,000 | 4,960 |
| 1995-08-18 | 470 | 493 | 465 | 493 | 71,000 | 4,930 |
| 1995-08-17 | 470 | 473 | 460 | 467 | 44,000 | 4,670 |
| 1995-08-16 | 440 | 478 | 440 | 465 | 30,000 | 4,650 |
| 1995-08-15 | 431 | 440 | 430 | 440 | 15,000 | 4,400 |
| 1995-08-14 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1995-08-10 | 455 | 455 | 449 | 449 | 5,000 | 4,490 |
| 1995-08-09 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 1995-08-08 | 436 | 465 | 436 | 460 | 18,000 | 4,600 |
| 1995-08-07 | 406 | 436 | 406 | 436 | 7,000 | 4,360 |
| 1995-08-04 | 406 | 406 | 406 | 406 | 4,000 | 4,060 |
| 1995-08-02 | 444 | 444 | 430 | 430 | 3,000 | 4,300 |
| 1995-07-28 | 469 | 469 | 468 | 468 | 4,000 | 4,680 |
| 1995-07-27 | 448 | 470 | 448 | 470 | 9,000 | 4,700 |
| 1995-07-25 | 469 | 469 | 457 | 460 | 3,000 | 4,600 |
| 1995-07-21 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1995-07-17 | 490 | 490 | 485 | 485 | 10,000 | 4,850 |
| 1995-07-14 | 493 | 493 | 485 | 488 | 6,000 | 4,880 |
| 1995-07-13 | 496 | 496 | 490 | 490 | 5,000 | 4,900 |
| 1995-07-12 | 459 | 500 | 459 | 496 | 20,000 | 4,960 |
| 1995-07-11 | 450 | 450 | 444 | 444 | 8,000 | 4,440 |
| 1995-07-10 | 455 | 470 | 455 | 470 | 8,000 | 4,700 |
| 1995-07-07 | 485 | 490 | 485 | 485 | 4,000 | 4,850 |
| 1995-07-06 | 475 | 485 | 475 | 485 | 14,000 | 4,850 |
| 1995-07-05 | 485 | 485 | 475 | 475 | 3,000 | 4,750 |
| 1995-07-04 | 448 | 480 | 448 | 480 | 17,000 | 4,800 |
| 1995-07-03 | 450 | 450 | 447 | 447 | 6,000 | 4,470 |
| 1995-06-30 | 448 | 450 | 447 | 450 | 11,000 | 4,500 |
| 1995-06-29 | 456 | 456 | 440 | 449 | 6,000 | 4,490 |
| 1995-06-28 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1995-06-27 | 460 | 460 | 450 | 450 | 5,000 | 4,500 |
| 1995-06-26 | 455 | 460 | 455 | 460 | 16,000 | 4,600 |
| 1995-06-23 | 431 | 450 | 431 | 450 | 16,000 | 4,500 |
| 1995-06-22 | 410 | 430 | 410 | 430 | 4,000 | 4,300 |
| 1995-06-21 | 418 | 418 | 418 | 418 | 3,000 | 4,180 |
| 1995-06-20 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 1995-06-19 | 415 | 424 | 415 | 424 | 3,000 | 4,240 |
| 1995-06-16 | 409 | 415 | 405 | 415 | 18,000 | 4,150 |
| 1995-06-15 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1995-06-14 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1995-06-12 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1995-06-06 | 440 | 465 | 440 | 465 | 5,000 | 4,650 |
| 1995-06-05 | 412 | 434 | 412 | 434 | 6,000 | 4,340 |
| 1995-06-01 | 411 | 415 | 411 | 415 | 3,000 | 4,150 |
| 1995-05-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1995-05-25 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1995-05-24 | 473 | 473 | 461 | 461 | 3,000 | 4,610 |
| 1995-05-18 | 465 | 476 | 465 | 476 | 9,000 | 4,760 |
| 1995-05-16 | 490 | 495 | 490 | 494 | 13,000 | 4,940 |
| 1995-05-15 | 487 | 490 | 487 | 490 | 4,000 | 4,900 |
| 1995-05-12 | 471 | 493 | 471 | 493 | 17,000 | 4,930 |
| 1995-05-11 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1995-05-10 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1995-05-08 | 487 | 487 | 487 | 487 | 10,000 | 4,870 |
| 1995-04-28 | 500 | 504 | 486 | 500 | 17,000 | 5,000 |
| 1995-04-27 | 450 | 515 | 450 | 515 | 36,000 | 5,150 |
| 1995-04-26 | 435 | 450 | 435 | 450 | 9,000 | 4,500 |
| 1995-04-25 | 460 | 460 | 457 | 457 | 3,000 | 4,570 |
| 1995-04-24 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-04-21 | 485 | 485 | 480 | 480 | 4,000 | 4,800 |
| 1995-04-20 | 460 | 490 | 460 | 485 | 17,000 | 4,850 |
| 1995-04-19 | 475 | 475 | 474 | 474 | 8,000 | 4,740 |
| 1995-04-18 | 510 | 516 | 490 | 504 | 69,000 | 5,040 |
| 1995-04-17 | 450 | 500 | 450 | 500 | 80,000 | 5,000 |
| 1995-04-14 | 450 | 454 | 445 | 454 | 21,000 | 4,540 |
| 1995-04-13 | 440 | 445 | 440 | 445 | 9,000 | 4,450 |
| 1995-04-12 | 410 | 430 | 410 | 430 | 8,000 | 4,300 |
| 1995-04-11 | 402 | 410 | 402 | 410 | 4,000 | 4,100 |
| 1995-04-10 | 401 | 402 | 401 | 402 | 3,000 | 4,020 |
| 1995-04-06 | 384 | 384 | 381 | 381 | 3,000 | 3,810 |
| 1995-04-05 | 357 | 357 | 357 | 357 | 7,000 | 3,570 |
| 1995-03-30 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1995-03-27 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 1995-03-24 | 364 | 364 | 364 | 364 | 3,000 | 3,640 |
| 1995-03-22 | 417 | 417 | 412 | 412 | 2,000 | 4,120 |
| 1995-03-20 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
| 1995-03-17 | 420 | 421 | 419 | 419 | 10,000 | 4,190 |
| 1995-03-15 | 419 | 420 | 419 | 420 | 8,000 | 4,200 |
| 1995-03-10 | 410 | 416 | 410 | 416 | 4,000 | 4,160 |
| 1995-03-07 | 388 | 388 | 388 | 388 | 7,000 | 3,880 |
| 1995-02-27 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1995-02-22 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1995-02-21 | 415 | 415 | 415 | 415 | 9,000 | 4,150 |
| 1995-02-20 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1995-02-17 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1995-02-15 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1995-02-09 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1995-02-07 | 395 | 395 | 392 | 392 | 2,000 | 3,920 |
| 1995-02-06 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1995-02-01 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1995-01-31 | 470 | 476 | 470 | 470 | 5,000 | 4,700 |
| 1995-01-30 | 450 | 456 | 450 | 454 | 7,000 | 4,540 |
| 1995-01-27 | 450 | 451 | 450 | 451 | 4,000 | 4,510 |
| 1995-01-26 | 449 | 449 | 442 | 442 | 9,000 | 4,420 |
| 1995-01-25 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1995-01-24 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1995-01-23 | 410 | 410 | 405 | 405 | 3,000 | 4,050 |
| 1995-01-20 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-01-19 | 403 | 413 | 403 | 410 | 21,000 | 4,100 |
| 1995-01-13 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1995-01-11 | 369 | 369 | 369 | 369 | 4,000 | 3,690 |
| 1995-01-10 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 1995-01-09 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
