5962 浅香工業(株) の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-27 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
2001-12-25 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
2001-12-18 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
2001-12-17 | 150 | 165 | 150 | 165 | 8,000 | 1,650 |
2001-12-13 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2001-12-10 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
2001-12-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
2001-11-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
2001-11-28 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
2001-11-27 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
2001-11-22 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
2001-11-21 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
2001-11-19 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
2001-11-15 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
2001-11-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
2001-10-25 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
2001-10-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
2001-10-16 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
2001-10-15 | 175 | 178 | 175 | 178 | 6,000 | 1,780 |
2001-10-11 | 139 | 169 | 139 | 169 | 4,000 | 1,690 |
2001-10-05 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
2001-10-04 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
2001-10-02 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
2001-09-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
2001-09-25 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
2001-09-20 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
2001-09-17 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
2001-09-14 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2001-09-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
2001-09-12 | 135 | 145 | 135 | 145 | 3,000 | 1,450 |
2001-09-10 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
2001-09-05 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
2001-08-29 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
2001-08-28 | 198 | 198 | 197 | 197 | 3,000 | 1,970 |
2001-08-22 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
2001-08-21 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
2001-08-17 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
2001-08-16 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
2001-08-15 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
2001-08-06 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
2001-07-27 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
2001-07-25 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
2001-07-18 | 190 | 200 | 190 | 200 | 8,000 | 2,000 |
2001-07-16 | 190 | 190 | 190 | 190 | 11,000 | 1,900 |
2001-07-11 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
2001-07-09 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
2001-06-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
2001-06-25 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
2001-06-20 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
2001-06-19 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
2001-06-15 | 169 | 179 | 169 | 179 | 3,000 | 1,790 |
2001-06-13 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
2001-06-08 | 164 | 179 | 164 | 179 | 4,000 | 1,790 |
2001-06-05 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
2001-06-01 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
2001-05-30 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
2001-05-28 | 198 | 198 | 178 | 178 | 2,000 | 1,780 |
2001-05-25 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
2001-05-15 | 199 | 199 | 199 | 199 | 7,000 | 1,990 |
2001-05-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
2001-04-25 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
2001-04-16 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
2001-04-05 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
2001-03-26 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
2001-03-21 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
2001-03-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
2001-03-15 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
2001-03-05 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
2001-02-27 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
2001-02-26 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
2001-02-21 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
2001-02-16 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
2001-02-15 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
2001-02-05 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
2001-01-25 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
2001-01-23 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
2001-01-18 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
2001-01-17 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
2001-01-16 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
2001-01-15 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
2001-01-05 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
分割・併合履歴 : [2017-09-27]1株→0.1株