5962 浅香工業(株) の時系列データ [1999年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1999-12-27 | 177 | 185 | 177 | 185 | 3,000 | 1,850 |
1999-12-15 | 178 | 202 | 178 | 202 | 10,000 | 2,020 |
1999-12-13 | 200 | 203 | 200 | 203 | 8,000 | 2,030 |
1999-12-07 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
1999-12-06 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
1999-11-30 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
1999-11-26 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
1999-11-25 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
1999-11-15 | 189 | 199 | 189 | 199 | 11,000 | 1,990 |
1999-11-05 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
1999-10-25 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
1999-10-20 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
1999-10-18 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
1999-10-15 | 199 | 199 | 199 | 199 | 10,000 | 1,990 |
1999-10-07 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
1999-10-05 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
1999-10-04 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
1999-09-27 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
1999-09-16 | 199 | 200 | 199 | 200 | 10,000 | 2,000 |
1999-09-06 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
1999-09-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
1999-08-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
1999-08-25 | 217 | 217 | 217 | 217 | 4,000 | 2,170 |
1999-08-16 | 220 | 220 | 220 | 220 | 9,000 | 2,200 |
1999-08-10 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
1999-08-06 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
1999-08-02 | 220 | 220 | 210 | 210 | 11,000 | 2,100 |
1999-07-30 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
1999-07-29 | 220 | 250 | 220 | 250 | 4,000 | 2,500 |
1999-07-27 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
1999-07-21 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
1999-07-19 | 220 | 220 | 220 | 220 | 23,000 | 2,200 |
1999-07-16 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
1999-07-07 | 220 | 221 | 220 | 221 | 2,000 | 2,210 |
1999-07-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
1999-07-05 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
1999-07-02 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
1999-07-01 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
1999-06-30 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
1999-06-29 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
1999-06-28 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
1999-06-25 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
1999-06-24 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
1999-06-16 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
1999-06-11 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
1999-06-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
1999-05-28 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
1999-05-25 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
1999-05-24 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
1999-05-21 | 204 | 205 | 204 | 205 | 3,000 | 2,050 |
1999-05-20 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
1999-05-17 | 200 | 204 | 200 | 204 | 3,000 | 2,040 |
1999-05-10 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
1999-05-07 | 178 | 178 | 170 | 170 | 4,000 | 1,700 |
1999-05-06 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
1999-04-26 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
1999-04-23 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
1999-04-22 | 179 | 199 | 179 | 199 | 3,000 | 1,990 |
1999-04-19 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
1999-04-15 | 190 | 190 | 176 | 176 | 16,000 | 1,760 |
1999-04-14 | 190 | 190 | 185 | 185 | 6,000 | 1,850 |
1999-04-13 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
1999-04-12 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
1999-04-09 | 208 | 208 | 207 | 207 | 5,000 | 2,070 |
1999-04-05 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
1999-04-01 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
1999-03-31 | 162 | 200 | 162 | 200 | 3,000 | 2,000 |
1999-03-30 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
1999-03-25 | 269 | 270 | 269 | 270 | 2,000 | 2,700 |
1999-03-24 | 250 | 270 | 250 | 270 | 4,000 | 2,700 |
1999-03-23 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
1999-03-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
1999-03-15 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
1999-03-10 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
1999-03-05 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
1999-03-03 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
1999-03-02 | 165 | 180 | 165 | 180 | 2,000 | 1,800 |
1999-02-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
1999-02-18 | 200 | 200 | 190 | 190 | 2,000 | 1,900 |
1999-02-17 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
1999-02-16 | 225 | 225 | 160 | 160 | 9,000 | 1,600 |
1999-02-15 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
1999-02-05 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
1999-01-27 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
1999-01-22 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
1999-01-19 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
1999-01-18 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
1999-01-13 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
1999-01-05 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
分割・併合履歴 : [2017-09-27]1株→0.1株