5962 浅香工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1997-12-26 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-12-17 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1997-12-16 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1997-12-15 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-12-12 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-12-08 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 1997-12-05 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-12-01 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1997-11-25 | 257 | 257 | 257 | 257 | 5,000 | 2,570 |
| 1997-11-17 | 287 | 287 | 287 | 287 | 7,000 | 2,870 |
| 1997-11-06 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-10-27 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-10-20 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-10-16 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-10-15 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1997-10-07 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-09-29 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-09-26 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1997-09-25 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-09-24 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-09-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-09-16 | 306 | 306 | 306 | 306 | 8,000 | 3,060 |
| 1997-09-03 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-09-02 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1997-08-29 | 301 | 301 | 300 | 300 | 22,000 | 3,000 |
| 1997-08-26 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-08-25 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1997-08-21 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1997-08-15 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1997-08-11 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-08-06 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 1997-08-05 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1997-08-04 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1997-07-31 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1997-07-30 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1997-07-29 | 295 | 295 | 290 | 290 | 6,000 | 2,900 |
| 1997-07-25 | 305 | 305 | 300 | 300 | 5,000 | 3,000 |
| 1997-07-24 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1997-07-23 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-07-18 | 330 | 330 | 330 | 330 | 20,000 | 3,300 |
| 1997-07-16 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1997-07-15 | 343 | 343 | 343 | 343 | 8,000 | 3,430 |
| 1997-07-10 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1997-07-09 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1997-07-08 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1997-07-07 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1997-07-02 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1997-07-01 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1997-06-25 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1997-06-23 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1997-06-20 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-06-19 | 331 | 335 | 331 | 335 | 5,000 | 3,350 |
| 1997-06-17 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-06-16 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-06-11 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-06-05 | 325 | 325 | 321 | 321 | 6,000 | 3,210 |
| 1997-06-04 | 328 | 328 | 321 | 321 | 6,000 | 3,210 |
| 1997-06-02 | 332 | 332 | 328 | 328 | 6,000 | 3,280 |
| 1997-05-30 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1997-05-26 | 342 | 343 | 342 | 343 | 2,000 | 3,430 |
| 1997-05-22 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1997-05-15 | 348 | 353 | 348 | 348 | 7,000 | 3,480 |
| 1997-05-14 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1997-05-07 | 348 | 348 | 348 | 348 | 10,000 | 3,480 |
| 1997-05-06 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1997-05-02 | 332 | 347 | 332 | 347 | 2,000 | 3,470 |
| 1997-04-30 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1997-04-28 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1997-04-23 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1997-04-22 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1997-04-21 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1997-04-16 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
| 1997-04-15 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1997-04-09 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1997-04-08 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1997-04-03 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-03-27 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1997-03-25 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1997-03-21 | 312 | 312 | 311 | 311 | 3,000 | 3,110 |
| 1997-03-19 | 312 | 312 | 312 | 312 | 311,000 | 3,120 |
| 1997-03-18 | 311 | 312 | 311 | 312 | 312,000 | 3,120 |
| 1997-03-13 | 326 | 326 | 311 | 311 | 2,000 | 3,110 |
| 1997-03-07 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1997-02-27 | 338 | 338 | 338 | 338 | 3,000 | 3,380 |
| 1997-02-26 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 1997-02-24 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 1997-02-21 | 338 | 338 | 338 | 338 | 3,000 | 3,380 |
| 1997-02-20 | 338 | 340 | 338 | 340 | 3,000 | 3,400 |
| 1997-02-17 | 338 | 338 | 338 | 338 | 3,000 | 3,380 |
| 1997-02-07 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 1997-01-30 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 1997-01-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-01-24 | 340 | 340 | 336 | 336 | 2,000 | 3,360 |
| 1997-01-23 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1997-01-20 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-01-16 | 335 | 336 | 335 | 336 | 5,000 | 3,360 |
| 1997-01-14 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1997-01-10 | 370 | 370 | 365 | 365 | 2,000 | 3,650 |
| 1997-01-07 | 395 | 395 | 375 | 375 | 3,000 | 3,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
