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
1996-12-303753753753751,0003,750
1996-12-273753753753751,0003,750
1996-12-253753753753751,0003,750
1996-12-243753753753752,0003,750
1996-12-193753753753751,0003,750
1996-12-163753753753752,0003,750
1996-12-103703703703701,0003,700
1996-12-093753753703705,0003,700
1996-12-053753753753752,0003,750
1996-12-043753753753751,0003,750
1996-11-283953953953951,0003,950
1996-11-273953953953951,0003,950
1996-11-264104104104101,0004,100
1996-11-254054054054051,0004,050
1996-11-214194194054052,0004,050
1996-11-154204204204206,0004,200
1996-11-134254254254251,0004,250
1996-11-114294294294291,0004,290
1996-11-054304304304304,0004,300
1996-11-014194194194192,0004,190
1996-10-234004004004001,0004,000
1996-10-224004004004001,0004,000
1996-10-093803803803801,0003,800
1996-09-304304304304301,0004,300
1996-09-254294304294302,0004,300
1996-09-204304304304301,0004,300
1996-09-194304304304309,0004,300
1996-09-184154154154151,0004,150
1996-09-174054054054056,0004,050
1996-09-104054054054051,0004,050
1996-09-064154154154151,0004,150
1996-09-054104144104142,0004,140
1996-09-024054054054051,0004,050
1996-08-294154154154151,0004,150
1996-08-274104154104152,0004,150
1996-08-224004004004003,0004,000
1996-08-204004004004001,0004,000
1996-08-194004004004002,0004,000
1996-08-13399399390390432,0003,900
1996-08-12399399399399430,0003,990
1996-08-094004004004001,0004,000
1996-08-084004004004001,0004,000
1996-08-064054054004004,0004,000
1996-08-014054054054052,0004,050
1996-07-304254254254251,0004,250
1996-07-254344344254253,0004,250
1996-07-244374374374371,0004,370
1996-07-234404504404455,0004,450
1996-07-224504504504501,0004,500
1996-07-194404404404401,0004,400
1996-07-184404404404401,0004,400
1996-07-174404414404413,0004,410
1996-07-164404404404403,0004,400
1996-07-154404404404402,0004,400
1996-07-114404404404401,0004,400
1996-07-094324424324422,0004,420
1996-07-084424424414429,0004,420
1996-07-054424424424426,0004,420
1996-07-0344744744244217,0004,420
1996-07-014454454454453,0004,450
1996-06-284454504454503,0004,500
1996-06-274514514454453,0004,450
1996-06-264504504504503,0004,500
1996-06-254504504504501,0004,500
1996-06-244414504414508,0004,500
1996-06-214324404324405,0004,400
1996-06-204354354354351,0004,350
1996-06-194304304304301,0004,300
1996-06-144304314304315,0004,310
1996-06-124404404404401,0004,400
1996-06-114404404404401,0004,400
1996-06-034414414414411,0004,410
1996-05-304554554514512,0004,510
1996-05-294554604554559,0004,550
1996-05-284504554434556,0004,550
1996-05-274504504504506,0004,500
1996-05-244504504504505,0004,500
1996-05-234464504464507,0004,500
1996-05-224414494404494,0004,490
1996-05-214404494404414,0004,410
1996-05-204354354354351,0004,350
1996-05-154214214214211,0004,210
1996-05-144254254254251,0004,250
1996-05-134404404404401,0004,400
1996-05-104404404404402,0004,400
1996-05-094404404404401,0004,400
1996-05-074494504494502,0004,500
1996-04-304504504504501,0004,500
1996-04-244504504454454,0004,450
1996-04-234494504494505,0004,500
1996-04-224454504454488,0004,480
1996-04-194304454304455,0004,450
1996-04-184484484404405,0004,400
1996-04-174484494484493,0004,490
1996-04-164434494434496,0004,490
1996-04-154494494424423,0004,420
1996-04-1242644042644012,0004,400
1996-04-114254254254256,0004,250
1996-04-104264264254252,0004,250
1996-04-094104104104102,0004,100
1996-04-054154154154152,0004,150
1996-04-044104104014015,0004,010
1996-04-024104104104105,0004,100
1996-04-014104104104102,0004,100
1996-03-294004004004001,0004,000
1996-03-284004004004004,0004,000
1996-03-274004004004001,0004,000
1996-03-254004004004001,0004,000
1996-03-224004104004057,0004,050
1996-03-194004004004002,0004,000
1996-03-154004004004002,0004,000
1996-03-114054054004002,0004,000
1996-03-043863863863861,0003,860
1996-02-294044044044041,0004,040
1996-02-284104104104101,0004,100
1996-02-214104104104101,0004,100
1996-02-204154154014012,0004,010
1996-02-194154154154152,0004,150
1996-02-164154154154151,0004,150
1996-02-154154164154153,0004,150
1996-02-134144144144141,0004,140
1996-02-094204204204205,0004,200
1996-02-084204204204206,0004,200
1996-02-064334334304305,0004,300
1996-02-054304304304304,0004,300
1996-02-024304314304305,0004,300
1996-01-264284284284284,0004,280
1996-01-254284304284285,0004,280
1996-01-174284504284507,0004,500
1996-01-124204254204253,0004,250
1996-01-114214254204203,0004,200
1996-01-104204204204207,0004,200
1996-01-054204214204203,0004,200

分割・併合履歴 : [2017-09-27]1株→0.1株