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
1999-12-271771851771853,0001,850
1999-12-1517820217820210,0002,020
1999-12-132002032002038,0002,030
1999-12-072052052052051,0002,050
1999-12-062052052052051,0002,050
1999-11-302052052052052,0002,050
1999-11-262052052052051,0002,050
1999-11-251991991991991,0001,990
1999-11-1518919918919911,0001,990
1999-11-051931931931931,0001,930
1999-10-251971971971974,0001,970
1999-10-201621621621621,0001,620
1999-10-181611611611611,0001,610
1999-10-1519919919919910,0001,990
1999-10-071991991991992,0001,990
1999-10-051631631631631,0001,630
1999-10-041631631631633,0001,630
1999-09-271992001992002,0002,000
1999-09-1619920019920010,0002,000
1999-09-062002002002001,0002,000
1999-09-012002002002001,0002,000
1999-08-262002002002001,0002,000
1999-08-252172172172174,0002,170
1999-08-162202202202209,0002,200
1999-08-102202202202201,0002,200
1999-08-062102102102101,0002,100
1999-08-0222022021021011,0002,100
1999-07-302202202202201,0002,200
1999-07-292202502202504,0002,500
1999-07-272202202202201,0002,200
1999-07-212152152152151,0002,150
1999-07-1922022022022023,0002,200
1999-07-162202202202201,0002,200
1999-07-072202212202212,0002,210
1999-07-062202202202201,0002,200
1999-07-052502502502501,0002,500
1999-07-022202202202202,0002,200
1999-07-012112112112111,0002,110
1999-06-302112112112113,0002,110
1999-06-292102102102101,0002,100
1999-06-282092092092091,0002,090
1999-06-252092092092093,0002,090
1999-06-242092092092091,0002,090
1999-06-162002002002002,0002,000
1999-06-112002002002001,0002,000
1999-06-072002002002001,0002,000
1999-05-282052052052052,0002,050
1999-05-252052052052051,0002,050
1999-05-242052052052051,0002,050
1999-05-212042052042053,0002,050
1999-05-202002002002005,0002,000
1999-05-172002042002043,0002,040
1999-05-102002002002001,0002,000
1999-05-071781781701704,0001,700
1999-05-062052052052052,0002,050
1999-04-262052052052053,0002,050
1999-04-232052052052051,0002,050
1999-04-221791991791993,0001,990
1999-04-191771771771771,0001,770
1999-04-1519019017617616,0001,760
1999-04-141901901851856,0001,850
1999-04-132032032032032,0002,030
1999-04-122052052052051,0002,050
1999-04-092082082072075,0002,070
1999-04-052102102102101,0002,100
1999-04-012202202202201,0002,200
1999-03-311622001622003,0002,000
1999-03-301871871871872,0001,870
1999-03-252692702692702,0002,700
1999-03-242502702502704,0002,700
1999-03-232592592592591,0002,590
1999-03-161901901901901,0001,900
1999-03-151901901901904,0001,900
1999-03-101911911911911,0001,910
1999-03-051901901901901,0001,900
1999-03-031801801801801,0001,800
1999-03-021651801651802,0001,800
1999-02-261901901901901,0001,900
1999-02-182002001901902,0001,900
1999-02-171951951951951,0001,950
1999-02-162252251601609,0001,600
1999-02-152252252252253,0002,250
1999-02-052252252252254,0002,250
1999-01-272042042042041,0002,040
1999-01-221951951951951,0001,950
1999-01-191951951951953,0001,950
1999-01-181951951951957,0001,950
1999-01-131851851851851,0001,850
1999-01-052052052052051,0002,050

分割・併合履歴 : [2017-09-27]1株→0.1株