5962 浅香工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-12-25 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-12-21 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-12-20 | 225 | 225 | 220 | 220 | 2,000 | 2,200 |
| 2000-12-19 | 219 | 220 | 219 | 220 | 4,000 | 2,200 |
| 2000-12-15 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2000-12-13 | 219 | 219 | 219 | 219 | 5,000 | 2,190 |
| 2000-12-12 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2000-12-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-12-05 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2000-11-29 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2000-11-28 | 215 | 215 | 186 | 186 | 3,000 | 1,860 |
| 2000-11-27 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-11-16 | 215 | 215 | 215 | 215 | 7,000 | 2,150 |
| 2000-11-15 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2000-11-06 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2000-10-26 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-10-25 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2000-10-19 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-10-17 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 2000-10-16 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2000-10-05 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2000-09-27 | 226 | 226 | 226 | 226 | 4,000 | 2,260 |
| 2000-09-22 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2000-09-20 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2000-09-18 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-09-05 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-08-29 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-08-25 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2000-08-21 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
| 2000-08-15 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-08-08 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-07-31 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-07-28 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2000-07-27 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2000-07-25 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 2000-07-19 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-07-18 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-07-17 | 225 | 225 | 225 | 225 | 8,000 | 2,250 |
| 2000-07-12 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2000-07-07 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-07-03 | 238 | 240 | 238 | 240 | 2,000 | 2,400 |
| 2000-06-26 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-06-23 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-06-22 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2000-06-15 | 218 | 218 | 218 | 218 | 4,000 | 2,180 |
| 2000-05-31 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2000-05-29 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-05-25 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2000-05-24 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2000-05-22 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-05-18 | 219 | 220 | 219 | 220 | 2,000 | 2,200 |
| 2000-05-17 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
| 2000-05-16 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2000-05-15 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2000-05-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-05-09 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-05-08 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2000-05-02 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-04-27 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-04-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-04-25 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-04-20 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-04-19 | 200 | 220 | 200 | 220 | 9,000 | 2,200 |
| 2000-04-18 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-04-12 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-04-11 | 172 | 198 | 172 | 198 | 2,000 | 1,980 |
| 2000-04-05 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2000-04-03 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-03-30 | 152 | 225 | 152 | 225 | 5,000 | 2,250 |
| 2000-03-27 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-03-21 | 145 | 180 | 145 | 180 | 3,000 | 1,800 |
| 2000-03-16 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2000-03-15 | 179 | 180 | 179 | 180 | 6,000 | 1,800 |
| 2000-03-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-03-03 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-02-25 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2000-02-22 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2000-02-18 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2000-02-17 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-02-15 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2000-02-07 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-02-01 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-01-28 | 171 | 171 | 162 | 162 | 6,000 | 1,620 |
| 2000-01-27 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-01-25 | 179 | 180 | 179 | 180 | 3,000 | 1,800 |
| 2000-01-21 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-01-17 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2000-01-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-01-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
