5962 浅香工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-12-26 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-12-25 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2003-12-16 | 155 | 170 | 155 | 170 | 2,000 | 1,700 |
| 2003-12-15 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2003-12-08 | 176 | 176 | 175 | 175 | 5,000 | 1,750 |
| 2003-12-05 | 186 | 186 | 175 | 175 | 5,000 | 1,750 |
| 2003-11-25 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2003-11-17 | 193 | 193 | 193 | 193 | 7,000 | 1,930 |
| 2003-11-05 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2003-10-27 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2003-10-15 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2003-10-14 | 175 | 200 | 175 | 200 | 6,000 | 2,000 |
| 2003-10-07 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-10-03 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-10-02 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-09-26 | 165 | 179 | 165 | 179 | 2,000 | 1,790 |
| 2003-09-25 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2003-09-16 | 188 | 188 | 188 | 188 | 6,000 | 1,880 |
| 2003-09-11 | 180 | 189 | 180 | 189 | 5,000 | 1,890 |
| 2003-09-10 | 188 | 189 | 188 | 189 | 6,000 | 1,890 |
| 2003-09-05 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2003-08-25 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2003-08-15 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2003-08-14 | 185 | 190 | 185 | 190 | 6,000 | 1,900 |
| 2003-08-13 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2003-08-05 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2003-07-25 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2003-07-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2003-07-23 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-07-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-07-18 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2003-07-17 | 180 | 200 | 180 | 200 | 11,000 | 2,000 |
| 2003-07-16 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-07-15 | 155 | 165 | 155 | 165 | 2,000 | 1,650 |
| 2003-07-14 | 165 | 165 | 145 | 155 | 9,000 | 1,550 |
| 2003-07-07 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2003-07-01 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2003-06-26 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2003-06-25 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2003-06-17 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2003-06-16 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2003-06-09 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-06-06 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-06-05 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-06-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-05-30 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2003-05-29 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2003-05-27 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-05-22 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2003-05-21 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2003-05-20 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-05-19 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-05-15 | 131 | 131 | 130 | 130 | 2,000 | 1,300 |
| 2003-05-07 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-04-30 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2003-04-17 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2003-04-15 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2003-04-08 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2003-03-27 | 107 | 111 | 107 | 111 | 2,000 | 1,110 |
| 2003-03-26 | 112 | 122 | 112 | 122 | 2,000 | 1,220 |
| 2003-03-25 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-03-24 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-03-19 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-03-17 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2003-03-10 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-03-05 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-02-26 | 126 | 126 | 125 | 125 | 3,000 | 1,250 |
| 2003-02-25 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-02-21 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-02-19 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2003-02-17 | 116 | 117 | 116 | 117 | 2,000 | 1,170 |
| 2003-02-10 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-02-06 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-01-30 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2003-01-29 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-01-28 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-01-27 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2003-01-24 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-01-23 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2003-01-22 | 124 | 124 | 120 | 120 | 10,000 | 1,200 |
| 2003-01-16 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2003-01-15 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2003-01-14 | 108 | 109 | 108 | 109 | 3,000 | 1,090 |
| 2003-01-07 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-01-06 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
