5962 浅香工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2004-12-24 | 165 | 169 | 165 | 169 | 8,000 | 1,690 |
| 2004-12-22 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 2004-12-21 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 2004-12-20 | 168 | 168 | 168 | 168 | 14,000 | 1,680 |
| 2004-12-17 | 168 | 169 | 162 | 169 | 18,000 | 1,690 |
| 2004-12-16 | 166 | 168 | 166 | 168 | 23,000 | 1,680 |
| 2004-12-15 | 164 | 169 | 160 | 168 | 9,000 | 1,680 |
| 2004-12-14 | 160 | 164 | 160 | 164 | 7,000 | 1,640 |
| 2004-12-13 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2004-12-10 | 155 | 160 | 155 | 160 | 13,000 | 1,600 |
| 2004-12-09 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2004-12-08 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2004-12-07 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2004-12-06 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2004-12-03 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2004-12-02 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2004-12-01 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-11-29 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2004-11-25 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2004-11-19 | 156 | 156 | 153 | 153 | 2,000 | 1,530 |
| 2004-11-18 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2004-11-17 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2004-11-16 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2004-11-15 | 158 | 158 | 158 | 158 | 7,000 | 1,580 |
| 2004-11-12 | 152 | 158 | 152 | 158 | 5,000 | 1,580 |
| 2004-11-08 | 157 | 159 | 157 | 159 | 3,000 | 1,590 |
| 2004-11-05 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2004-11-02 | 159 | 159 | 158 | 158 | 8,000 | 1,580 |
| 2004-10-28 | 152 | 157 | 152 | 157 | 2,000 | 1,570 |
| 2004-10-27 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2004-10-22 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2004-10-20 | 153 | 153 | 152 | 152 | 3,000 | 1,520 |
| 2004-10-18 | 164 | 164 | 154 | 154 | 2,000 | 1,540 |
| 2004-10-15 | 154 | 159 | 152 | 159 | 10,000 | 1,590 |
| 2004-10-14 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2004-10-13 | 154 | 159 | 154 | 159 | 3,000 | 1,590 |
| 2004-10-12 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2004-10-08 | 158 | 159 | 158 | 159 | 10,000 | 1,590 |
| 2004-10-06 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2004-10-05 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2004-09-27 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2004-09-24 | 152 | 156 | 152 | 156 | 3,000 | 1,560 |
| 2004-09-21 | 158 | 159 | 158 | 159 | 4,000 | 1,590 |
| 2004-09-15 | 159 | 159 | 159 | 159 | 7,000 | 1,590 |
| 2004-09-14 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2004-09-13 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2004-09-10 | 153 | 153 | 151 | 153 | 5,000 | 1,530 |
| 2004-09-09 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2004-09-07 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2004-09-06 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2004-08-30 | 157 | 158 | 157 | 158 | 5,000 | 1,580 |
| 2004-08-27 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2004-08-25 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2004-08-16 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2004-08-12 | 159 | 160 | 159 | 160 | 5,000 | 1,600 |
| 2004-08-09 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2004-08-06 | 154 | 159 | 154 | 159 | 2,000 | 1,590 |
| 2004-08-05 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2004-08-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2004-07-28 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-07-27 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2004-07-26 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2004-07-23 | 162 | 162 | 158 | 158 | 4,000 | 1,580 |
| 2004-07-22 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2004-07-21 | 163 | 165 | 163 | 164 | 27,000 | 1,640 |
| 2004-07-20 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2004-07-15 | 173 | 173 | 173 | 173 | 14,000 | 1,730 |
| 2004-07-13 | 170 | 175 | 164 | 173 | 26,000 | 1,730 |
| 2004-07-12 | 162 | 170 | 162 | 165 | 26,000 | 1,650 |
| 2004-07-09 | 162 | 162 | 162 | 162 | 8,000 | 1,620 |
| 2004-07-08 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2004-07-07 | 170 | 170 | 162 | 162 | 6,000 | 1,620 |
| 2004-07-06 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-07-05 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2004-07-02 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2004-07-01 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2004-06-25 | 164 | 164 | 163 | 163 | 2,000 | 1,630 |
| 2004-06-23 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2004-06-22 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2004-06-21 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2004-06-18 | 161 | 170 | 161 | 170 | 2,000 | 1,700 |
| 2004-06-16 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2004-06-14 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2004-06-08 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-06-07 | 162 | 170 | 162 | 170 | 3,000 | 1,700 |
| 2004-05-27 | 155 | 155 | 151 | 151 | 3,000 | 1,510 |
| 2004-05-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-05-25 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2004-05-21 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-05-20 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2004-05-19 | 155 | 165 | 155 | 165 | 6,000 | 1,650 |
| 2004-05-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-05-14 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-05-13 | 156 | 156 | 155 | 155 | 3,000 | 1,550 |
| 2004-05-12 | 160 | 160 | 155 | 155 | 6,000 | 1,550 |
| 2004-05-11 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-05-10 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-05-07 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2004-04-30 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2004-04-27 | 169 | 169 | 168 | 168 | 4,000 | 1,680 |
| 2004-04-26 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2004-04-22 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2004-04-19 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2004-04-16 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2004-04-15 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2004-04-13 | 173 | 174 | 170 | 174 | 6,000 | 1,740 |
| 2004-04-12 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2004-04-09 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2004-04-05 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-04-02 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2004-03-26 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-03-25 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-03-24 | 177 | 177 | 175 | 175 | 3,000 | 1,750 |
| 2004-03-15 | 179 | 179 | 179 | 179 | 6,000 | 1,790 |
| 2004-03-12 | 169 | 180 | 169 | 180 | 4,000 | 1,800 |
| 2004-03-11 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-03-10 | 175 | 175 | 170 | 173 | 3,000 | 1,730 |
| 2004-03-08 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2004-03-05 | 163 | 165 | 163 | 165 | 4,000 | 1,650 |
| 2004-03-03 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2004-03-02 | 157 | 158 | 157 | 158 | 3,000 | 1,580 |
| 2004-03-01 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-02-27 | 160 | 166 | 157 | 166 | 9,000 | 1,660 |
| 2004-02-26 | 155 | 175 | 155 | 175 | 4,000 | 1,750 |
| 2004-02-25 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2004-02-24 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2004-02-23 | 159 | 174 | 159 | 159 | 6,000 | 1,590 |
| 2004-02-16 | 187 | 187 | 187 | 187 | 7,000 | 1,870 |
| 2004-02-05 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2004-01-26 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2004-01-23 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2004-01-15 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2004-01-07 | 185 | 200 | 185 | 200 | 2,000 | 2,000 |
| 2004-01-05 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
