5962 浅香工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2005-12-29 | 470 | 470 | 468 | 468 | 11,000 | 4,680 |
| 2005-12-28 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 2005-12-27 | 461 | 469 | 450 | 469 | 41,000 | 4,690 |
| 2005-12-26 | 470 | 470 | 466 | 466 | 16,000 | 4,660 |
| 2005-12-22 | 465 | 465 | 462 | 465 | 10,000 | 4,650 |
| 2005-12-21 | 466 | 468 | 459 | 465 | 32,000 | 4,650 |
| 2005-12-20 | 482 | 482 | 467 | 470 | 11,000 | 4,700 |
| 2005-12-19 | 492 | 499 | 482 | 482 | 27,000 | 4,820 |
| 2005-12-16 | 482 | 484 | 482 | 482 | 81,000 | 4,820 |
| 2005-12-15 | 483 | 483 | 482 | 482 | 5,000 | 4,820 |
| 2005-12-14 | 483 | 483 | 481 | 481 | 7,000 | 4,810 |
| 2005-12-13 | 486 | 486 | 483 | 486 | 13,000 | 4,860 |
| 2005-12-12 | 486 | 487 | 486 | 486 | 45,000 | 4,860 |
| 2005-12-09 | 481 | 485 | 481 | 485 | 6,000 | 4,850 |
| 2005-12-08 | 481 | 486 | 481 | 486 | 5,000 | 4,860 |
| 2005-12-07 | 500 | 500 | 485 | 485 | 7,000 | 4,850 |
| 2005-12-05 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 2005-12-02 | 506 | 509 | 506 | 506 | 11,000 | 5,060 |
| 2005-12-01 | 505 | 510 | 505 | 508 | 15,000 | 5,080 |
| 2005-11-30 | 501 | 510 | 499 | 510 | 12,000 | 5,100 |
| 2005-11-29 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2005-11-28 | 508 | 519 | 508 | 516 | 12,000 | 5,160 |
| 2005-11-25 | 503 | 519 | 503 | 514 | 10,000 | 5,140 |
| 2005-11-24 | 509 | 510 | 507 | 507 | 5,000 | 5,070 |
| 2005-11-22 | 514 | 514 | 512 | 514 | 42,000 | 5,140 |
| 2005-11-21 | 510 | 520 | 510 | 510 | 6,000 | 5,100 |
| 2005-11-18 | 521 | 521 | 520 | 520 | 19,000 | 5,200 |
| 2005-11-17 | 521 | 529 | 521 | 521 | 5,000 | 5,210 |
| 2005-11-16 | 540 | 540 | 518 | 528 | 9,000 | 5,280 |
| 2005-11-15 | 536 | 536 | 536 | 536 | 5,000 | 5,360 |
| 2005-11-14 | 531 | 535 | 531 | 535 | 3,000 | 5,350 |
| 2005-11-11 | 505 | 530 | 505 | 530 | 11,000 | 5,300 |
| 2005-11-10 | 522 | 525 | 522 | 525 | 6,000 | 5,250 |
| 2005-11-09 | 522 | 525 | 522 | 522 | 7,000 | 5,220 |
| 2005-11-08 | 521 | 521 | 521 | 521 | 5,000 | 5,210 |
| 2005-11-07 | 499 | 550 | 499 | 520 | 16,000 | 5,200 |
| 2005-11-04 | 492 | 494 | 489 | 494 | 4,000 | 4,940 |
| 2005-11-02 | 491 | 492 | 491 | 492 | 2,000 | 4,920 |
| 2005-11-01 | 477 | 490 | 476 | 490 | 37,000 | 4,900 |
| 2005-10-31 | 470 | 479 | 469 | 479 | 18,000 | 4,790 |
| 2005-10-28 | 467 | 474 | 467 | 474 | 7,000 | 4,740 |
| 2005-10-27 | 469 | 474 | 469 | 474 | 9,000 | 4,740 |
| 2005-10-26 | 473 | 473 | 473 | 473 | 2,000 | 4,730 |
| 2005-10-25 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2005-10-24 | 472 | 475 | 472 | 473 | 9,000 | 4,730 |
| 2005-10-21 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2005-10-20 | 471 | 477 | 471 | 477 | 2,000 | 4,770 |
| 2005-10-19 | 474 | 474 | 472 | 474 | 5,000 | 4,740 |
| 2005-10-18 | 469 | 477 | 469 | 474 | 10,000 | 4,740 |
| 2005-10-17 | 469 | 475 | 469 | 475 | 11,000 | 4,750 |
| 2005-10-14 | 459 | 469 | 459 | 469 | 9,000 | 4,690 |
| 2005-10-13 | 462 | 469 | 460 | 468 | 12,000 | 4,680 |
| 2005-10-12 | 450 | 470 | 450 | 470 | 8,000 | 4,700 |
| 2005-10-11 | 443 | 454 | 442 | 454 | 10,000 | 4,540 |
| 2005-10-07 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2005-10-06 | 450 | 460 | 450 | 450 | 6,000 | 4,500 |
| 2005-10-05 | 465 | 465 | 450 | 450 | 2,000 | 4,500 |
| 2005-10-03 | 459 | 474 | 459 | 474 | 7,000 | 4,740 |
| 2005-09-30 | 475 | 475 | 474 | 474 | 21,000 | 4,740 |
| 2005-09-29 | 460 | 475 | 460 | 475 | 5,000 | 4,750 |
| 2005-09-28 | 451 | 477 | 450 | 477 | 36,000 | 4,770 |
| 2005-09-26 | 461 | 461 | 460 | 461 | 6,000 | 4,610 |
| 2005-09-22 | 461 | 461 | 460 | 461 | 17,000 | 4,610 |
| 2005-09-21 | 462 | 462 | 460 | 460 | 11,000 | 4,600 |
| 2005-09-20 | 466 | 471 | 460 | 466 | 19,000 | 4,660 |
| 2005-09-16 | 467 | 467 | 466 | 466 | 3,000 | 4,660 |
| 2005-09-15 | 460 | 470 | 460 | 465 | 4,000 | 4,650 |
| 2005-09-13 | 463 | 463 | 461 | 461 | 4,000 | 4,610 |
| 2005-09-12 | 461 | 466 | 461 | 466 | 5,000 | 4,660 |
| 2005-09-09 | 462 | 470 | 462 | 464 | 10,000 | 4,640 |
| 2005-09-08 | 470 | 470 | 460 | 470 | 20,000 | 4,700 |
| 2005-09-07 | 474 | 475 | 471 | 471 | 8,000 | 4,710 |
| 2005-09-06 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2005-09-05 | 480 | 480 | 476 | 479 | 11,000 | 4,790 |
| 2005-09-02 | 477 | 481 | 476 | 481 | 7,000 | 4,810 |
| 2005-09-01 | 483 | 485 | 482 | 482 | 5,000 | 4,820 |
| 2005-08-31 | 486 | 488 | 483 | 484 | 5,000 | 4,840 |
| 2005-08-30 | 482 | 489 | 481 | 485 | 7,000 | 4,850 |
| 2005-08-29 | 482 | 489 | 482 | 489 | 4,000 | 4,890 |
| 2005-08-26 | 489 | 489 | 489 | 489 | 64,000 | 4,890 |
| 2005-08-25 | 481 | 489 | 480 | 489 | 8,000 | 4,890 |
| 2005-08-24 | 485 | 490 | 485 | 490 | 6,000 | 4,900 |
| 2005-08-23 | 480 | 490 | 480 | 490 | 4,000 | 4,900 |
| 2005-08-22 | 481 | 492 | 480 | 490 | 81,000 | 4,900 |
| 2005-08-19 | 474 | 488 | 474 | 488 | 30,000 | 4,880 |
| 2005-08-18 | 488 | 488 | 473 | 476 | 65,000 | 4,760 |
| 2005-08-17 | 488 | 490 | 478 | 483 | 23,000 | 4,830 |
| 2005-08-16 | 496 | 496 | 485 | 496 | 10,000 | 4,960 |
| 2005-08-15 | 490 | 497 | 484 | 493 | 154,000 | 4,930 |
| 2005-08-12 | 484 | 489 | 484 | 489 | 143,000 | 4,890 |
| 2005-08-11 | 483 | 488 | 472 | 486 | 102,000 | 4,860 |
| 2005-08-10 | 483 | 488 | 478 | 488 | 3,000 | 4,880 |
| 2005-08-09 | 473 | 483 | 470 | 483 | 12,000 | 4,830 |
| 2005-08-08 | 480 | 484 | 470 | 483 | 12,000 | 4,830 |
| 2005-08-05 | 489 | 492 | 487 | 487 | 107,000 | 4,870 |
| 2005-08-04 | 490 | 493 | 488 | 492 | 34,000 | 4,920 |
| 2005-08-03 | 486 | 495 | 486 | 495 | 4,000 | 4,950 |
| 2005-08-02 | 485 | 495 | 484 | 495 | 7,000 | 4,950 |
| 2005-08-01 | 491 | 495 | 490 | 494 | 5,000 | 4,940 |
| 2005-07-29 | 490 | 500 | 490 | 497 | 7,000 | 4,970 |
| 2005-07-28 | 490 | 499 | 490 | 499 | 13,000 | 4,990 |
| 2005-07-26 | 491 | 500 | 480 | 500 | 14,000 | 5,000 |
| 2005-07-25 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2005-07-22 | 503 | 510 | 502 | 510 | 6,000 | 5,100 |
| 2005-07-21 | 507 | 512 | 503 | 512 | 8,000 | 5,120 |
| 2005-07-20 | 509 | 518 | 500 | 517 | 9,000 | 5,170 |
| 2005-07-19 | 520 | 520 | 500 | 519 | 11,000 | 5,190 |
| 2005-07-15 | 516 | 520 | 516 | 520 | 12,000 | 5,200 |
| 2005-07-14 | 521 | 521 | 511 | 515 | 10,000 | 5,150 |
| 2005-07-13 | 531 | 539 | 520 | 532 | 23,000 | 5,320 |
| 2005-07-12 | 534 | 543 | 530 | 542 | 11,000 | 5,420 |
| 2005-07-11 | 539 | 544 | 535 | 543 | 7,000 | 5,430 |
| 2005-07-08 | 548 | 549 | 545 | 545 | 4,000 | 5,450 |
| 2005-07-07 | 545 | 545 | 545 | 545 | 4,000 | 5,450 |
| 2005-07-06 | 542 | 547 | 539 | 540 | 39,000 | 5,400 |
| 2005-07-05 | 543 | 550 | 537 | 547 | 19,000 | 5,470 |
| 2005-07-04 | 560 | 560 | 540 | 540 | 23,000 | 5,400 |
| 2005-07-01 | 530 | 545 | 530 | 543 | 17,000 | 5,430 |
| 2005-06-30 | 520 | 545 | 520 | 540 | 23,000 | 5,400 |
| 2005-06-29 | 520 | 525 | 520 | 521 | 8,000 | 5,210 |
| 2005-06-28 | 505 | 520 | 500 | 520 | 7,000 | 5,200 |
| 2005-06-27 | 491 | 500 | 491 | 500 | 7,000 | 5,000 |
| 2005-06-24 | 490 | 496 | 490 | 496 | 9,000 | 4,960 |
| 2005-06-23 | 473 | 485 | 470 | 485 | 33,000 | 4,850 |
| 2005-06-22 | 460 | 480 | 460 | 480 | 13,000 | 4,800 |
| 2005-06-21 | 470 | 470 | 460 | 470 | 6,000 | 4,700 |
| 2005-06-20 | 450 | 460 | 450 | 460 | 22,000 | 4,600 |
| 2005-06-17 | 451 | 451 | 440 | 451 | 119,000 | 4,510 |
| 2005-06-16 | 415 | 450 | 415 | 450 | 27,000 | 4,500 |
| 2005-06-15 | 388 | 415 | 388 | 415 | 37,000 | 4,150 |
| 2005-06-14 | 369 | 389 | 369 | 389 | 5,000 | 3,890 |
| 2005-06-13 | 380 | 399 | 380 | 389 | 19,000 | 3,890 |
| 2005-06-10 | 350 | 380 | 344 | 380 | 51,000 | 3,800 |
| 2005-06-09 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2005-06-08 | 318 | 327 | 318 | 327 | 3,000 | 3,270 |
| 2005-06-07 | 308 | 318 | 308 | 318 | 11,000 | 3,180 |
| 2005-06-06 | 311 | 319 | 300 | 318 | 18,000 | 3,180 |
| 2005-06-03 | 300 | 310 | 300 | 310 | 12,000 | 3,100 |
| 2005-05-27 | 300 | 315 | 300 | 310 | 10,000 | 3,100 |
| 2005-05-25 | 311 | 315 | 310 | 311 | 10,000 | 3,110 |
| 2005-05-24 | 311 | 311 | 311 | 311 | 9,000 | 3,110 |
| 2005-05-23 | 327 | 337 | 327 | 337 | 3,000 | 3,370 |
| 2005-05-20 | 321 | 336 | 321 | 336 | 3,000 | 3,360 |
| 2005-05-19 | 340 | 340 | 335 | 335 | 2,000 | 3,350 |
| 2005-05-17 | 354 | 354 | 350 | 354 | 13,000 | 3,540 |
| 2005-05-16 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 2005-05-12 | 351 | 356 | 350 | 356 | 8,000 | 3,560 |
| 2005-05-09 | 356 | 357 | 356 | 356 | 3,000 | 3,560 |
| 2005-05-06 | 356 | 364 | 356 | 364 | 6,000 | 3,640 |
| 2005-05-02 | 355 | 364 | 355 | 364 | 4,000 | 3,640 |
| 2005-04-28 | 345 | 365 | 340 | 365 | 36,000 | 3,650 |
| 2005-04-27 | 371 | 379 | 370 | 370 | 5,000 | 3,700 |
| 2005-04-25 | 379 | 379 | 371 | 379 | 4,000 | 3,790 |
| 2005-04-22 | 375 | 380 | 373 | 380 | 3,000 | 3,800 |
| 2005-04-21 | 370 | 380 | 352 | 380 | 8,000 | 3,800 |
| 2005-04-20 | 370 | 380 | 370 | 380 | 2,000 | 3,800 |
| 2005-04-15 | 388 | 388 | 388 | 388 | 3,000 | 3,880 |
| 2005-04-14 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2005-04-13 | 382 | 389 | 380 | 389 | 8,000 | 3,890 |
| 2005-04-11 | 382 | 390 | 380 | 390 | 14,000 | 3,900 |
| 2005-04-08 | 381 | 395 | 380 | 395 | 5,000 | 3,950 |
| 2005-04-07 | 379 | 390 | 371 | 390 | 7,000 | 3,900 |
| 2005-04-06 | 385 | 390 | 385 | 390 | 2,000 | 3,900 |
| 2005-04-05 | 395 | 398 | 390 | 395 | 7,000 | 3,950 |
| 2005-04-04 | 390 | 395 | 390 | 395 | 2,000 | 3,950 |
| 2005-04-01 | 385 | 395 | 375 | 395 | 7,000 | 3,950 |
| 2005-03-30 | 380 | 395 | 380 | 395 | 3,000 | 3,950 |
| 2005-03-29 | 380 | 390 | 370 | 390 | 12,000 | 3,900 |
| 2005-03-28 | 380 | 390 | 375 | 390 | 16,000 | 3,900 |
| 2005-03-25 | 350 | 390 | 350 | 380 | 17,000 | 3,800 |
| 2005-03-23 | 341 | 350 | 341 | 350 | 28,000 | 3,500 |
| 2005-03-22 | 340 | 350 | 340 | 350 | 4,000 | 3,500 |
| 2005-03-18 | 340 | 350 | 340 | 350 | 5,000 | 3,500 |
| 2005-03-17 | 340 | 350 | 340 | 350 | 16,000 | 3,500 |
| 2005-03-16 | 341 | 350 | 341 | 350 | 8,000 | 3,500 |
| 2005-03-15 | 350 | 350 | 345 | 350 | 12,000 | 3,500 |
| 2005-03-14 | 350 | 360 | 338 | 355 | 18,000 | 3,550 |
| 2005-03-11 | 363 | 363 | 360 | 360 | 2,000 | 3,600 |
| 2005-03-10 | 375 | 375 | 360 | 368 | 21,000 | 3,680 |
| 2005-03-09 | 380 | 380 | 375 | 375 | 2,000 | 3,750 |
| 2005-03-08 | 392 | 392 | 380 | 390 | 10,000 | 3,900 |
| 2005-03-07 | 379 | 392 | 379 | 392 | 22,000 | 3,920 |
| 2005-03-04 | 388 | 394 | 368 | 394 | 22,000 | 3,940 |
| 2005-03-03 | 394 | 394 | 389 | 394 | 12,000 | 3,940 |
| 2005-03-02 | 390 | 399 | 367 | 399 | 44,000 | 3,990 |
| 2005-03-01 | 391 | 395 | 384 | 395 | 17,000 | 3,950 |
| 2005-02-28 | 399 | 409 | 396 | 396 | 52,000 | 3,960 |
| 2005-02-25 | 410 | 414 | 404 | 410 | 274,000 | 4,100 |
| 2005-02-24 | 399 | 416 | 389 | 415 | 119,000 | 4,150 |
| 2005-02-23 | 405 | 409 | 401 | 409 | 18,000 | 4,090 |
| 2005-02-22 | 381 | 405 | 381 | 404 | 104,000 | 4,040 |
| 2005-02-21 | 354 | 370 | 354 | 366 | 28,000 | 3,660 |
| 2005-02-18 | 349 | 354 | 344 | 354 | 29,000 | 3,540 |
| 2005-02-17 | 346 | 355 | 340 | 354 | 76,000 | 3,540 |
| 2005-02-16 | 327 | 357 | 327 | 345 | 88,000 | 3,450 |
| 2005-02-15 | 280 | 330 | 280 | 325 | 44,000 | 3,250 |
| 2005-02-14 | 269 | 276 | 268 | 276 | 5,000 | 2,760 |
| 2005-02-09 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2005-02-08 | 270 | 270 | 268 | 270 | 3,000 | 2,700 |
| 2005-02-07 | 281 | 281 | 280 | 280 | 8,000 | 2,800 |
| 2005-02-04 | 285 | 285 | 280 | 280 | 8,000 | 2,800 |
| 2005-02-03 | 280 | 285 | 280 | 283 | 12,000 | 2,830 |
| 2005-02-02 | 265 | 280 | 265 | 280 | 17,000 | 2,800 |
| 2005-02-01 | 239 | 260 | 239 | 260 | 14,000 | 2,600 |
| 2005-01-31 | 247 | 254 | 246 | 249 | 8,000 | 2,490 |
| 2005-01-28 | 246 | 246 | 244 | 244 | 10,000 | 2,440 |
| 2005-01-27 | 239 | 250 | 238 | 245 | 13,000 | 2,450 |
| 2005-01-26 | 234 | 238 | 233 | 238 | 12,000 | 2,380 |
| 2005-01-25 | 234 | 235 | 232 | 232 | 11,000 | 2,320 |
| 2005-01-24 | 245 | 245 | 235 | 235 | 6,000 | 2,350 |
| 2005-01-21 | 249 | 250 | 249 | 250 | 13,000 | 2,500 |
| 2005-01-20 | 250 | 255 | 249 | 255 | 10,000 | 2,550 |
| 2005-01-19 | 271 | 272 | 250 | 260 | 33,000 | 2,600 |
| 2005-01-18 | 278 | 320 | 250 | 252 | 98,000 | 2,520 |
| 2005-01-17 | 231 | 298 | 230 | 283 | 69,000 | 2,830 |
| 2005-01-14 | 193 | 235 | 190 | 235 | 86,000 | 2,350 |
| 2005-01-13 | 177 | 193 | 177 | 193 | 30,000 | 1,930 |
| 2005-01-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2005-01-11 | 167 | 172 | 165 | 172 | 37,000 | 1,720 |
| 2005-01-07 | 168 | 169 | 165 | 169 | 3,000 | 1,690 |
| 2005-01-06 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2005-01-05 | 169 | 169 | 168 | 168 | 6,000 | 1,680 |
| 2005-01-04 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
