5962 浅香工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2006-12-28 | 168 | 172 | 168 | 172 | 2,000 | 1,720 |
| 2006-12-27 | 168 | 171 | 167 | 171 | 4,000 | 1,710 |
| 2006-12-26 | 169 | 171 | 166 | 171 | 29,000 | 1,710 |
| 2006-12-25 | 174 | 174 | 163 | 172 | 42,000 | 1,720 |
| 2006-12-22 | 175 | 176 | 171 | 176 | 26,000 | 1,760 |
| 2006-12-21 | 174 | 179 | 173 | 176 | 15,000 | 1,760 |
| 2006-12-20 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2006-12-19 | 173 | 184 | 173 | 177 | 12,000 | 1,770 |
| 2006-12-18 | 173 | 173 | 172 | 172 | 4,000 | 1,720 |
| 2006-12-15 | 187 | 187 | 177 | 177 | 109,000 | 1,770 |
| 2006-12-14 | 187 | 188 | 186 | 187 | 19,000 | 1,870 |
| 2006-12-13 | 182 | 190 | 182 | 187 | 27,000 | 1,870 |
| 2006-12-12 | 174 | 179 | 173 | 179 | 36,000 | 1,790 |
| 2006-12-11 | 172 | 178 | 172 | 177 | 39,000 | 1,770 |
| 2006-12-08 | 168 | 174 | 168 | 170 | 34,000 | 1,700 |
| 2006-12-07 | 165 | 169 | 165 | 167 | 18,000 | 1,670 |
| 2006-12-06 | 162 | 164 | 157 | 162 | 23,000 | 1,620 |
| 2006-12-05 | 159 | 163 | 159 | 160 | 7,000 | 1,600 |
| 2006-12-04 | 160 | 160 | 155 | 158 | 20,000 | 1,580 |
| 2006-12-01 | 160 | 161 | 157 | 160 | 18,000 | 1,600 |
| 2006-11-30 | 158 | 164 | 158 | 160 | 29,000 | 1,600 |
| 2006-11-29 | 154 | 160 | 154 | 160 | 15,000 | 1,600 |
| 2006-11-28 | 155 | 155 | 151 | 153 | 16,000 | 1,530 |
| 2006-11-27 | 152 | 158 | 148 | 155 | 44,000 | 1,550 |
| 2006-11-24 | 156 | 157 | 146 | 148 | 52,000 | 1,480 |
| 2006-11-22 | 164 | 165 | 162 | 164 | 35,000 | 1,640 |
| 2006-11-21 | 175 | 175 | 166 | 174 | 13,000 | 1,740 |
| 2006-11-20 | 171 | 175 | 160 | 175 | 63,000 | 1,750 |
| 2006-11-17 | 184 | 184 | 180 | 184 | 18,000 | 1,840 |
| 2006-11-16 | 186 | 186 | 181 | 185 | 18,000 | 1,850 |
| 2006-11-15 | 191 | 191 | 185 | 190 | 29,000 | 1,900 |
| 2006-11-14 | 191 | 193 | 189 | 192 | 14,000 | 1,920 |
| 2006-11-13 | 193 | 196 | 189 | 196 | 13,000 | 1,960 |
| 2006-11-10 | 196 | 198 | 195 | 198 | 8,000 | 1,980 |
| 2006-11-09 | 194 | 199 | 190 | 199 | 17,000 | 1,990 |
| 2006-11-08 | 201 | 203 | 198 | 198 | 32,000 | 1,980 |
| 2006-11-07 | 201 | 203 | 199 | 203 | 15,000 | 2,030 |
| 2006-11-06 | 203 | 203 | 200 | 203 | 25,000 | 2,030 |
| 2006-11-02 | 203 | 203 | 200 | 203 | 9,000 | 2,030 |
| 2006-11-01 | 202 | 205 | 200 | 205 | 20,000 | 2,050 |
| 2006-10-31 | 204 | 205 | 201 | 205 | 25,000 | 2,050 |
| 2006-10-30 | 205 | 208 | 205 | 205 | 35,000 | 2,050 |
| 2006-10-27 | 211 | 219 | 211 | 212 | 14,000 | 2,120 |
| 2006-10-26 | 211 | 212 | 211 | 212 | 8,000 | 2,120 |
| 2006-10-25 | 212 | 213 | 212 | 212 | 4,000 | 2,120 |
| 2006-10-24 | 213 | 215 | 211 | 212 | 19,000 | 2,120 |
| 2006-10-23 | 213 | 214 | 210 | 214 | 31,000 | 2,140 |
| 2006-10-20 | 215 | 224 | 215 | 215 | 16,000 | 2,150 |
| 2006-10-19 | 203 | 219 | 203 | 215 | 59,000 | 2,150 |
| 2006-10-18 | 204 | 206 | 203 | 203 | 24,000 | 2,030 |
| 2006-10-17 | 206 | 208 | 206 | 206 | 15,000 | 2,060 |
| 2006-10-16 | 203 | 208 | 203 | 205 | 25,000 | 2,050 |
| 2006-10-13 | 211 | 211 | 202 | 205 | 54,000 | 2,050 |
| 2006-10-12 | 208 | 212 | 206 | 211 | 33,000 | 2,110 |
| 2006-10-11 | 212 | 215 | 201 | 215 | 42,000 | 2,150 |
| 2006-10-10 | 218 | 218 | 212 | 217 | 23,000 | 2,170 |
| 2006-10-06 | 223 | 223 | 223 | 223 | 5,000 | 2,230 |
| 2006-10-05 | 226 | 226 | 222 | 223 | 12,000 | 2,230 |
| 2006-10-04 | 232 | 232 | 225 | 225 | 25,000 | 2,250 |
| 2006-10-03 | 233 | 234 | 228 | 232 | 20,000 | 2,320 |
| 2006-10-02 | 232 | 238 | 232 | 238 | 19,000 | 2,380 |
| 2006-09-29 | 223 | 233 | 223 | 227 | 34,000 | 2,270 |
| 2006-09-28 | 220 | 221 | 215 | 221 | 21,000 | 2,210 |
| 2006-09-27 | 216 | 222 | 216 | 220 | 19,000 | 2,200 |
| 2006-09-26 | 219 | 227 | 216 | 221 | 19,000 | 2,210 |
| 2006-09-25 | 216 | 219 | 214 | 219 | 15,000 | 2,190 |
| 2006-09-22 | 214 | 218 | 210 | 218 | 45,000 | 2,180 |
| 2006-09-21 | 221 | 224 | 213 | 218 | 51,000 | 2,180 |
| 2006-09-20 | 213 | 221 | 212 | 221 | 63,000 | 2,210 |
| 2006-09-19 | 222 | 227 | 218 | 220 | 134,000 | 2,200 |
| 2006-09-15 | 242 | 242 | 224 | 232 | 103,000 | 2,320 |
| 2006-09-14 | 244 | 296 | 240 | 242 | 524,000 | 2,420 |
| 2006-09-13 | 275 | 276 | 235 | 253 | 94,000 | 2,530 |
| 2006-09-12 | 272 | 272 | 268 | 271 | 44,000 | 2,710 |
| 2006-09-11 | 280 | 280 | 271 | 271 | 33,000 | 2,710 |
| 2006-09-08 | 272 | 274 | 270 | 274 | 61,000 | 2,740 |
| 2006-09-07 | 276 | 276 | 272 | 275 | 25,000 | 2,750 |
| 2006-09-06 | 279 | 285 | 272 | 276 | 55,000 | 2,760 |
| 2006-09-05 | 288 | 288 | 283 | 285 | 47,000 | 2,850 |
| 2006-09-04 | 296 | 297 | 282 | 290 | 134,000 | 2,900 |
| 2006-09-01 | 275 | 278 | 268 | 278 | 79,000 | 2,780 |
| 2006-08-31 | 274 | 276 | 264 | 270 | 161,000 | 2,700 |
| 2006-08-30 | 287 | 287 | 275 | 275 | 101,000 | 2,750 |
| 2006-08-29 | 285 | 287 | 282 | 282 | 123,000 | 2,820 |
| 2006-08-28 | 307 | 307 | 282 | 284 | 262,000 | 2,840 |
| 2006-08-25 | 312 | 313 | 306 | 307 | 77,000 | 3,070 |
| 2006-08-24 | 317 | 320 | 311 | 320 | 85,000 | 3,200 |
| 2006-08-23 | 330 | 330 | 319 | 319 | 226,000 | 3,190 |
| 2006-08-22 | 323 | 339 | 323 | 325 | 269,000 | 3,250 |
| 2006-08-21 | 330 | 344 | 317 | 320 | 817,000 | 3,200 |
| 2006-08-18 | 290 | 307 | 289 | 301 | 1,347,000 | 3,010 |
| 2006-08-17 | 379 | 379 | 319 | 330 | 217,000 | 3,300 |
| 2006-08-16 | 391 | 391 | 376 | 379 | 60,000 | 3,790 |
| 2006-08-15 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 2006-08-14 | 449 | 449 | 431 | 431 | 27,000 | 4,310 |
| 2006-08-07 | 440 | 449 | 439 | 449 | 9,000 | 4,490 |
| 2006-08-02 | 440 | 447 | 440 | 447 | 3,000 | 4,470 |
| 2006-07-31 | 440 | 458 | 440 | 454 | 388,000 | 4,540 |
| 2006-07-28 | 416 | 440 | 416 | 440 | 56,000 | 4,400 |
| 2006-07-27 | 421 | 425 | 420 | 425 | 11,000 | 4,250 |
| 2006-07-26 | 415 | 423 | 415 | 423 | 2,000 | 4,230 |
| 2006-07-25 | 423 | 425 | 423 | 425 | 4,000 | 4,250 |
| 2006-07-21 | 425 | 429 | 425 | 429 | 5,000 | 4,290 |
| 2006-07-20 | 429 | 429 | 429 | 429 | 23,000 | 4,290 |
| 2006-07-18 | 432 | 432 | 430 | 430 | 7,000 | 4,300 |
| 2006-07-13 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2006-07-12 | 434 | 439 | 434 | 439 | 2,000 | 4,390 |
| 2006-07-11 | 444 | 444 | 444 | 444 | 26,000 | 4,440 |
| 2006-07-10 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2006-07-07 | 446 | 446 | 436 | 446 | 33,000 | 4,460 |
| 2006-07-06 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2006-07-05 | 451 | 451 | 439 | 439 | 8,000 | 4,390 |
| 2006-07-04 | 445 | 450 | 440 | 450 | 8,000 | 4,500 |
| 2006-07-03 | 445 | 452 | 445 | 452 | 6,000 | 4,520 |
| 2006-06-30 | 444 | 450 | 443 | 450 | 3,000 | 4,500 |
| 2006-06-29 | 446 | 451 | 442 | 451 | 10,000 | 4,510 |
| 2006-06-28 | 444 | 454 | 444 | 453 | 4,000 | 4,530 |
| 2006-06-27 | 440 | 454 | 440 | 454 | 4,000 | 4,540 |
| 2006-06-26 | 459 | 459 | 454 | 454 | 18,000 | 4,540 |
| 2006-06-23 | 449 | 459 | 449 | 459 | 2,000 | 4,590 |
| 2006-06-22 | 448 | 459 | 448 | 459 | 4,000 | 4,590 |
| 2006-06-19 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2006-06-15 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2006-06-14 | 463 | 463 | 463 | 463 | 36,000 | 4,630 |
| 2006-06-13 | 459 | 464 | 459 | 463 | 19,000 | 4,630 |
| 2006-06-12 | 461 | 464 | 461 | 461 | 45,000 | 4,610 |
| 2006-06-08 | 464 | 474 | 464 | 474 | 2,000 | 4,740 |
| 2006-06-06 | 470 | 479 | 470 | 479 | 2,000 | 4,790 |
| 2006-06-05 | 485 | 485 | 471 | 485 | 18,000 | 4,850 |
| 2006-06-02 | 461 | 485 | 459 | 485 | 14,000 | 4,850 |
| 2006-05-30 | 484 | 484 | 484 | 484 | 38,000 | 4,840 |
| 2006-05-29 | 484 | 484 | 484 | 484 | 9,000 | 4,840 |
| 2006-05-25 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2006-05-19 | 478 | 489 | 477 | 489 | 12,000 | 4,890 |
| 2006-05-18 | 460 | 485 | 460 | 485 | 2,000 | 4,850 |
| 2006-05-17 | 465 | 465 | 465 | 465 | 6,000 | 4,650 |
| 2006-05-16 | 465 | 468 | 465 | 465 | 60,000 | 4,650 |
| 2006-05-15 | 435 | 465 | 435 | 465 | 17,000 | 4,650 |
| 2006-05-11 | 430 | 438 | 428 | 433 | 5,000 | 4,330 |
| 2006-05-10 | 434 | 438 | 432 | 438 | 5,000 | 4,380 |
| 2006-05-09 | 434 | 439 | 430 | 439 | 8,000 | 4,390 |
| 2006-05-08 | 439 | 439 | 429 | 439 | 7,000 | 4,390 |
| 2006-05-02 | 427 | 440 | 427 | 439 | 10,000 | 4,390 |
| 2006-05-01 | 447 | 447 | 437 | 437 | 13,000 | 4,370 |
| 2006-04-28 | 440 | 447 | 439 | 447 | 4,000 | 4,470 |
| 2006-04-27 | 444 | 449 | 440 | 444 | 19,000 | 4,440 |
| 2006-04-26 | 451 | 451 | 443 | 450 | 7,000 | 4,500 |
| 2006-04-25 | 451 | 451 | 451 | 451 | 5,000 | 4,510 |
| 2006-04-21 | 439 | 450 | 439 | 450 | 7,000 | 4,500 |
| 2006-04-18 | 443 | 449 | 443 | 449 | 17,000 | 4,490 |
| 2006-04-17 | 442 | 449 | 442 | 449 | 15,000 | 4,490 |
| 2006-04-14 | 449 | 449 | 441 | 448 | 6,000 | 4,480 |
| 2006-04-13 | 453 | 460 | 448 | 448 | 32,000 | 4,480 |
| 2006-04-10 | 468 | 468 | 467 | 467 | 12,000 | 4,670 |
| 2006-04-05 | 469 | 470 | 469 | 470 | 2,000 | 4,700 |
| 2006-04-04 | 463 | 470 | 454 | 470 | 13,000 | 4,700 |
| 2006-03-30 | 478 | 478 | 478 | 478 | 20,000 | 4,780 |
| 2006-03-28 | 471 | 478 | 471 | 478 | 3,000 | 4,780 |
| 2006-03-27 | 470 | 480 | 470 | 475 | 16,000 | 4,750 |
| 2006-03-24 | 479 | 480 | 470 | 470 | 5,000 | 4,700 |
| 2006-03-23 | 470 | 475 | 470 | 471 | 4,000 | 4,710 |
| 2006-03-17 | 475 | 485 | 475 | 485 | 8,000 | 4,850 |
| 2006-03-15 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2006-03-06 | 490 | 491 | 485 | 490 | 7,000 | 4,900 |
| 2006-02-28 | 481 | 490 | 480 | 490 | 5,000 | 4,900 |
| 2006-02-27 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2006-02-24 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 2006-02-23 | 478 | 490 | 478 | 490 | 66,000 | 4,900 |
| 2006-02-20 | 492 | 492 | 478 | 478 | 26,000 | 4,780 |
| 2006-02-17 | 485 | 487 | 482 | 487 | 10,000 | 4,870 |
| 2006-02-16 | 485 | 489 | 480 | 489 | 4,000 | 4,890 |
| 2006-02-15 | 506 | 506 | 490 | 490 | 6,000 | 4,900 |
| 2006-02-14 | 507 | 507 | 492 | 506 | 8,000 | 5,060 |
| 2006-02-13 | 519 | 519 | 517 | 517 | 101,000 | 5,170 |
| 2006-02-10 | 493 | 495 | 492 | 495 | 152,000 | 4,950 |
| 2006-02-09 | 476 | 488 | 476 | 488 | 30,000 | 4,880 |
| 2006-02-08 | 479 | 480 | 479 | 480 | 7,000 | 4,800 |
| 2006-02-07 | 480 | 480 | 479 | 480 | 4,000 | 4,800 |
| 2006-02-06 | 482 | 487 | 480 | 480 | 18,000 | 4,800 |
| 2006-02-03 | 475 | 480 | 472 | 480 | 165,000 | 4,800 |
| 2006-02-02 | 474 | 479 | 474 | 475 | 12,000 | 4,750 |
| 2006-02-01 | 478 | 478 | 463 | 478 | 9,000 | 4,780 |
| 2006-01-31 | 472 | 480 | 470 | 479 | 20,000 | 4,790 |
| 2006-01-30 | 470 | 482 | 462 | 480 | 21,000 | 4,800 |
| 2006-01-27 | 466 | 485 | 466 | 485 | 26,000 | 4,850 |
| 2006-01-26 | 470 | 484 | 470 | 474 | 10,000 | 4,740 |
| 2006-01-25 | 492 | 492 | 480 | 485 | 3,000 | 4,850 |
| 2006-01-24 | 465 | 485 | 465 | 485 | 13,000 | 4,850 |
| 2006-01-23 | 471 | 485 | 467 | 485 | 23,000 | 4,850 |
| 2006-01-20 | 475 | 492 | 475 | 481 | 6,000 | 4,810 |
| 2006-01-19 | 470 | 489 | 455 | 489 | 11,000 | 4,890 |
| 2006-01-18 | 466 | 480 | 440 | 480 | 20,000 | 4,800 |
| 2006-01-17 | 480 | 492 | 480 | 492 | 4,000 | 4,920 |
| 2006-01-16 | 492 | 492 | 490 | 490 | 5,000 | 4,900 |
| 2006-01-13 | 484 | 494 | 482 | 492 | 12,000 | 4,920 |
| 2006-01-12 | 493 | 504 | 490 | 504 | 24,000 | 5,040 |
| 2006-01-11 | 511 | 511 | 490 | 504 | 20,000 | 5,040 |
| 2006-01-10 | 522 | 522 | 510 | 510 | 51,000 | 5,100 |
| 2006-01-06 | 495 | 520 | 495 | 502 | 72,000 | 5,020 |
| 2006-01-05 | 481 | 485 | 480 | 480 | 9,000 | 4,800 |
| 2006-01-04 | 475 | 481 | 470 | 481 | 7,000 | 4,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
