5962 浅香工業(株) の時系列データ [1996年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1996-12-30 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
1996-12-27 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
1996-12-25 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
1996-12-24 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
1996-12-19 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
1996-12-16 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
1996-12-10 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
1996-12-09 | 375 | 375 | 370 | 370 | 5,000 | 3,700 |
1996-12-05 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
1996-12-04 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
1996-11-28 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
1996-11-27 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
1996-11-26 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
1996-11-25 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
1996-11-21 | 419 | 419 | 405 | 405 | 2,000 | 4,050 |
1996-11-15 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
1996-11-13 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
1996-11-11 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
1996-11-05 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
1996-11-01 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
1996-10-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1996-10-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1996-10-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
1996-09-30 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
1996-09-25 | 429 | 430 | 429 | 430 | 2,000 | 4,300 |
1996-09-20 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
1996-09-19 | 430 | 430 | 430 | 430 | 9,000 | 4,300 |
1996-09-18 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
1996-09-17 | 405 | 405 | 405 | 405 | 6,000 | 4,050 |
1996-09-10 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
1996-09-06 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
1996-09-05 | 410 | 414 | 410 | 414 | 2,000 | 4,140 |
1996-09-02 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
1996-08-29 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
1996-08-27 | 410 | 415 | 410 | 415 | 2,000 | 4,150 |
1996-08-22 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
1996-08-20 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1996-08-19 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
1996-08-13 | 399 | 399 | 390 | 390 | 432,000 | 3,900 |
1996-08-12 | 399 | 399 | 399 | 399 | 430,000 | 3,990 |
1996-08-09 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1996-08-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1996-08-06 | 405 | 405 | 400 | 400 | 4,000 | 4,000 |
1996-08-01 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
1996-07-30 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
1996-07-25 | 434 | 434 | 425 | 425 | 3,000 | 4,250 |
1996-07-24 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
1996-07-23 | 440 | 450 | 440 | 445 | 5,000 | 4,450 |
1996-07-22 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
1996-07-19 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
1996-07-18 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
1996-07-17 | 440 | 441 | 440 | 441 | 3,000 | 4,410 |
1996-07-16 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
1996-07-15 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
1996-07-11 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
1996-07-09 | 432 | 442 | 432 | 442 | 2,000 | 4,420 |
1996-07-08 | 442 | 442 | 441 | 442 | 9,000 | 4,420 |
1996-07-05 | 442 | 442 | 442 | 442 | 6,000 | 4,420 |
1996-07-03 | 447 | 447 | 442 | 442 | 17,000 | 4,420 |
1996-07-01 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
1996-06-28 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
1996-06-27 | 451 | 451 | 445 | 445 | 3,000 | 4,450 |
1996-06-26 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
1996-06-25 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
1996-06-24 | 441 | 450 | 441 | 450 | 8,000 | 4,500 |
1996-06-21 | 432 | 440 | 432 | 440 | 5,000 | 4,400 |
1996-06-20 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
1996-06-19 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
1996-06-14 | 430 | 431 | 430 | 431 | 5,000 | 4,310 |
1996-06-12 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
1996-06-11 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
1996-06-03 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
1996-05-30 | 455 | 455 | 451 | 451 | 2,000 | 4,510 |
1996-05-29 | 455 | 460 | 455 | 455 | 9,000 | 4,550 |
1996-05-28 | 450 | 455 | 443 | 455 | 6,000 | 4,550 |
1996-05-27 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
1996-05-24 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
1996-05-23 | 446 | 450 | 446 | 450 | 7,000 | 4,500 |
1996-05-22 | 441 | 449 | 440 | 449 | 4,000 | 4,490 |
1996-05-21 | 440 | 449 | 440 | 441 | 4,000 | 4,410 |
1996-05-20 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
1996-05-15 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
1996-05-14 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
1996-05-13 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
1996-05-10 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
1996-05-09 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
1996-05-07 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
1996-04-30 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
1996-04-24 | 450 | 450 | 445 | 445 | 4,000 | 4,450 |
1996-04-23 | 449 | 450 | 449 | 450 | 5,000 | 4,500 |
1996-04-22 | 445 | 450 | 445 | 448 | 8,000 | 4,480 |
1996-04-19 | 430 | 445 | 430 | 445 | 5,000 | 4,450 |
1996-04-18 | 448 | 448 | 440 | 440 | 5,000 | 4,400 |
1996-04-17 | 448 | 449 | 448 | 449 | 3,000 | 4,490 |
1996-04-16 | 443 | 449 | 443 | 449 | 6,000 | 4,490 |
1996-04-15 | 449 | 449 | 442 | 442 | 3,000 | 4,420 |
1996-04-12 | 426 | 440 | 426 | 440 | 12,000 | 4,400 |
1996-04-11 | 425 | 425 | 425 | 425 | 6,000 | 4,250 |
1996-04-10 | 426 | 426 | 425 | 425 | 2,000 | 4,250 |
1996-04-09 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
1996-04-05 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
1996-04-04 | 410 | 410 | 401 | 401 | 5,000 | 4,010 |
1996-04-02 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
1996-04-01 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
1996-03-29 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1996-03-28 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
1996-03-27 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1996-03-25 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1996-03-22 | 400 | 410 | 400 | 405 | 7,000 | 4,050 |
1996-03-19 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
1996-03-15 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
1996-03-11 | 405 | 405 | 400 | 400 | 2,000 | 4,000 |
1996-03-04 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
1996-02-29 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
1996-02-28 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
1996-02-21 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
1996-02-20 | 415 | 415 | 401 | 401 | 2,000 | 4,010 |
1996-02-19 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
1996-02-16 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
1996-02-15 | 415 | 416 | 415 | 415 | 3,000 | 4,150 |
1996-02-13 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
1996-02-09 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
1996-02-08 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
1996-02-06 | 433 | 433 | 430 | 430 | 5,000 | 4,300 |
1996-02-05 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
1996-02-02 | 430 | 431 | 430 | 430 | 5,000 | 4,300 |
1996-01-26 | 428 | 428 | 428 | 428 | 4,000 | 4,280 |
1996-01-25 | 428 | 430 | 428 | 428 | 5,000 | 4,280 |
1996-01-17 | 428 | 450 | 428 | 450 | 7,000 | 4,500 |
1996-01-12 | 420 | 425 | 420 | 425 | 3,000 | 4,250 |
1996-01-11 | 421 | 425 | 420 | 420 | 3,000 | 4,200 |
1996-01-10 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
1996-01-05 | 420 | 421 | 420 | 420 | 3,000 | 4,200 |
分割・併合履歴 : [2017-09-27]1株→0.1株