5962 浅香工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 165 | 168 | 165 | 168 | 4,000 | 1,680 |
| 2007-12-27 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-12-26 | 162 | 169 | 162 | 169 | 14,000 | 1,690 |
| 2007-12-25 | 169 | 169 | 165 | 169 | 11,000 | 1,690 |
| 2007-12-21 | 169 | 169 | 169 | 169 | 5,000 | 1,690 |
| 2007-12-20 | 169 | 169 | 165 | 169 | 10,000 | 1,690 |
| 2007-12-19 | 170 | 170 | 166 | 169 | 11,000 | 1,690 |
| 2007-12-18 | 168 | 170 | 168 | 170 | 4,000 | 1,700 |
| 2007-12-17 | 171 | 171 | 171 | 171 | 9,000 | 1,710 |
| 2007-12-14 | 171 | 171 | 166 | 171 | 28,000 | 1,710 |
| 2007-12-13 | 170 | 171 | 165 | 171 | 16,000 | 1,710 |
| 2007-12-12 | 170 | 170 | 165 | 170 | 7,000 | 1,700 |
| 2007-12-11 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2007-12-10 | 167 | 169 | 166 | 169 | 6,000 | 1,690 |
| 2007-12-07 | 168 | 169 | 168 | 169 | 5,000 | 1,690 |
| 2007-12-06 | 170 | 170 | 169 | 169 | 4,000 | 1,690 |
| 2007-12-05 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2007-12-04 | 172 | 172 | 166 | 170 | 10,000 | 1,700 |
| 2007-12-03 | 167 | 172 | 167 | 172 | 4,000 | 1,720 |
| 2007-11-30 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2007-11-27 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2007-11-26 | 171 | 172 | 166 | 172 | 6,000 | 1,720 |
| 2007-11-22 | 168 | 172 | 163 | 172 | 21,000 | 1,720 |
| 2007-11-21 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2007-11-20 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2007-11-19 | 167 | 174 | 167 | 174 | 5,000 | 1,740 |
| 2007-11-16 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-11-15 | 172 | 172 | 172 | 172 | 7,000 | 1,720 |
| 2007-11-14 | 172 | 172 | 172 | 172 | 8,000 | 1,720 |
| 2007-11-13 | 172 | 172 | 168 | 172 | 18,000 | 1,720 |
| 2007-11-12 | 170 | 173 | 168 | 172 | 14,000 | 1,720 |
| 2007-11-09 | 170 | 175 | 170 | 175 | 6,000 | 1,750 |
| 2007-11-08 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2007-11-07 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2007-11-05 | 175 | 175 | 170 | 175 | 10,000 | 1,750 |
| 2007-11-02 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2007-11-01 | 177 | 177 | 175 | 175 | 11,000 | 1,750 |
| 2007-10-31 | 179 | 179 | 175 | 179 | 17,000 | 1,790 |
| 2007-10-30 | 180 | 180 | 178 | 180 | 7,000 | 1,800 |
| 2007-10-26 | 177 | 180 | 177 | 180 | 4,000 | 1,800 |
| 2007-10-25 | 180 | 182 | 180 | 182 | 7,000 | 1,820 |
| 2007-10-23 | 178 | 182 | 178 | 182 | 3,000 | 1,820 |
| 2007-10-19 | 183 | 184 | 179 | 183 | 7,000 | 1,830 |
| 2007-10-18 | 178 | 182 | 178 | 181 | 9,000 | 1,810 |
| 2007-10-17 | 176 | 181 | 176 | 181 | 3,000 | 1,810 |
| 2007-10-16 | 174 | 181 | 174 | 181 | 15,000 | 1,810 |
| 2007-10-15 | 185 | 185 | 174 | 182 | 51,000 | 1,820 |
| 2007-10-12 | 185 | 185 | 185 | 185 | 12,000 | 1,850 |
| 2007-10-11 | 186 | 186 | 185 | 185 | 21,000 | 1,850 |
| 2007-10-10 | 177 | 185 | 177 | 185 | 6,000 | 1,850 |
| 2007-10-09 | 186 | 186 | 185 | 185 | 2,000 | 1,850 |
| 2007-10-05 | 182 | 182 | 182 | 182 | 6,000 | 1,820 |
| 2007-10-04 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2007-10-03 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2007-10-02 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2007-10-01 | 183 | 183 | 180 | 180 | 8,000 | 1,800 |
| 2007-09-28 | 179 | 179 | 174 | 177 | 10,000 | 1,770 |
| 2007-09-27 | 179 | 180 | 179 | 179 | 5,000 | 1,790 |
| 2007-09-26 | 173 | 179 | 164 | 179 | 14,000 | 1,790 |
| 2007-09-25 | 169 | 177 | 162 | 177 | 11,000 | 1,770 |
| 2007-09-21 | 169 | 169 | 169 | 169 | 104,000 | 1,690 |
| 2007-09-19 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2007-09-18 | 169 | 179 | 169 | 179 | 7,000 | 1,790 |
| 2007-09-14 | 166 | 169 | 166 | 169 | 10,000 | 1,690 |
| 2007-09-13 | 163 | 166 | 158 | 163 | 48,000 | 1,630 |
| 2007-09-11 | 161 | 164 | 161 | 164 | 9,000 | 1,640 |
| 2007-09-10 | 163 | 165 | 162 | 165 | 14,000 | 1,650 |
| 2007-09-07 | 164 | 167 | 164 | 167 | 3,000 | 1,670 |
| 2007-09-06 | 164 | 167 | 164 | 167 | 4,000 | 1,670 |
| 2007-09-05 | 168 | 168 | 165 | 168 | 9,000 | 1,680 |
| 2007-09-04 | 164 | 168 | 164 | 168 | 4,000 | 1,680 |
| 2007-09-03 | 164 | 167 | 164 | 167 | 7,000 | 1,670 |
| 2007-08-31 | 165 | 167 | 165 | 167 | 2,000 | 1,670 |
| 2007-08-30 | 167 | 167 | 164 | 167 | 4,000 | 1,670 |
| 2007-08-29 | 165 | 167 | 165 | 167 | 2,000 | 1,670 |
| 2007-08-28 | 163 | 168 | 163 | 168 | 14,000 | 1,680 |
| 2007-08-27 | 168 | 168 | 163 | 167 | 4,000 | 1,670 |
| 2007-08-24 | 163 | 169 | 163 | 168 | 5,000 | 1,680 |
| 2007-08-23 | 168 | 168 | 168 | 168 | 17,000 | 1,680 |
| 2007-08-22 | 172 | 172 | 162 | 168 | 3,000 | 1,680 |
| 2007-08-21 | 161 | 168 | 161 | 168 | 7,000 | 1,680 |
| 2007-08-17 | 158 | 169 | 158 | 169 | 3,000 | 1,690 |
| 2007-08-16 | 166 | 168 | 155 | 168 | 15,000 | 1,680 |
| 2007-08-15 | 170 | 170 | 165 | 170 | 10,000 | 1,700 |
| 2007-08-14 | 165 | 170 | 165 | 170 | 4,000 | 1,700 |
| 2007-08-13 | 167 | 170 | 167 | 170 | 2,000 | 1,700 |
| 2007-08-09 | 168 | 172 | 168 | 172 | 4,000 | 1,720 |
| 2007-08-08 | 168 | 172 | 168 | 172 | 13,000 | 1,720 |
| 2007-08-07 | 170 | 172 | 168 | 172 | 4,000 | 1,720 |
| 2007-08-06 | 174 | 174 | 167 | 172 | 8,000 | 1,720 |
| 2007-08-01 | 173 | 174 | 166 | 174 | 7,000 | 1,740 |
| 2007-07-31 | 174 | 174 | 171 | 173 | 12,000 | 1,730 |
| 2007-07-30 | 170 | 174 | 156 | 174 | 12,000 | 1,740 |
| 2007-07-27 | 170 | 174 | 170 | 174 | 4,000 | 1,740 |
| 2007-07-26 | 174 | 177 | 174 | 177 | 5,000 | 1,770 |
| 2007-07-25 | 178 | 179 | 178 | 178 | 7,000 | 1,780 |
| 2007-07-24 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2007-07-23 | 178 | 178 | 176 | 178 | 7,000 | 1,780 |
| 2007-07-19 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2007-07-18 | 180 | 180 | 178 | 178 | 4,000 | 1,780 |
| 2007-07-17 | 182 | 182 | 180 | 180 | 28,000 | 1,800 |
| 2007-07-13 | 177 | 180 | 177 | 180 | 4,000 | 1,800 |
| 2007-07-12 | 178 | 181 | 178 | 181 | 4,000 | 1,810 |
| 2007-07-10 | 181 | 181 | 180 | 181 | 7,000 | 1,810 |
| 2007-07-09 | 185 | 187 | 182 | 184 | 22,000 | 1,840 |
| 2007-07-06 | 178 | 182 | 177 | 182 | 23,000 | 1,820 |
| 2007-07-05 | 176 | 177 | 176 | 177 | 4,000 | 1,770 |
| 2007-07-04 | 172 | 175 | 172 | 175 | 5,000 | 1,750 |
| 2007-07-03 | 171 | 175 | 171 | 171 | 10,000 | 1,710 |
| 2007-07-02 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2007-06-29 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2007-06-27 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2007-06-26 | 172 | 173 | 172 | 172 | 21,000 | 1,720 |
| 2007-06-25 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2007-06-22 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2007-06-21 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2007-06-20 | 172 | 177 | 172 | 172 | 10,000 | 1,720 |
| 2007-06-19 | 172 | 172 | 171 | 171 | 5,000 | 1,710 |
| 2007-06-18 | 172 | 173 | 172 | 173 | 4,000 | 1,730 |
| 2007-06-15 | 172 | 172 | 172 | 172 | 6,000 | 1,720 |
| 2007-06-13 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-06-11 | 175 | 175 | 171 | 172 | 23,000 | 1,720 |
| 2007-06-08 | 170 | 173 | 169 | 173 | 27,000 | 1,730 |
| 2007-06-07 | 173 | 173 | 170 | 173 | 16,000 | 1,730 |
| 2007-06-05 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2007-06-01 | 173 | 176 | 173 | 176 | 4,000 | 1,760 |
| 2007-05-31 | 173 | 176 | 173 | 176 | 2,000 | 1,760 |
| 2007-05-30 | 173 | 177 | 173 | 177 | 3,000 | 1,770 |
| 2007-05-29 | 177 | 177 | 173 | 177 | 3,000 | 1,770 |
| 2007-05-25 | 178 | 178 | 175 | 178 | 4,000 | 1,780 |
| 2007-05-23 | 177 | 178 | 175 | 178 | 7,000 | 1,780 |
| 2007-05-22 | 173 | 178 | 173 | 178 | 3,000 | 1,780 |
| 2007-05-21 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2007-05-18 | 174 | 178 | 174 | 178 | 3,000 | 1,780 |
| 2007-05-17 | 179 | 179 | 174 | 178 | 6,000 | 1,780 |
| 2007-05-16 | 175 | 179 | 175 | 179 | 6,000 | 1,790 |
| 2007-05-15 | 176 | 177 | 176 | 177 | 9,000 | 1,770 |
| 2007-05-14 | 170 | 176 | 170 | 176 | 7,000 | 1,760 |
| 2007-05-11 | 168 | 172 | 168 | 172 | 3,000 | 1,720 |
| 2007-05-08 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2007-05-07 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-05-02 | 174 | 175 | 171 | 175 | 12,000 | 1,750 |
| 2007-05-01 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-04-27 | 172 | 172 | 170 | 172 | 47,000 | 1,720 |
| 2007-04-26 | 168 | 172 | 168 | 172 | 9,000 | 1,720 |
| 2007-04-25 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2007-04-24 | 168 | 172 | 167 | 172 | 12,000 | 1,720 |
| 2007-04-23 | 172 | 173 | 172 | 173 | 2,000 | 1,730 |
| 2007-04-20 | 173 | 177 | 170 | 177 | 14,000 | 1,770 |
| 2007-04-19 | 176 | 177 | 176 | 177 | 4,000 | 1,770 |
| 2007-04-18 | 174 | 177 | 174 | 177 | 5,000 | 1,770 |
| 2007-04-17 | 175 | 179 | 175 | 179 | 2,000 | 1,790 |
| 2007-04-16 | 179 | 179 | 174 | 179 | 10,000 | 1,790 |
| 2007-04-13 | 176 | 180 | 176 | 180 | 2,000 | 1,800 |
| 2007-04-12 | 175 | 179 | 175 | 178 | 6,000 | 1,780 |
| 2007-04-11 | 179 | 180 | 176 | 180 | 8,000 | 1,800 |
| 2007-04-10 | 178 | 180 | 174 | 180 | 15,000 | 1,800 |
| 2007-04-09 | 182 | 182 | 181 | 181 | 6,000 | 1,810 |
| 2007-04-05 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2007-04-03 | 185 | 185 | 181 | 183 | 13,000 | 1,830 |
| 2007-04-02 | 183 | 184 | 182 | 184 | 7,000 | 1,840 |
| 2007-03-30 | 183 | 186 | 183 | 186 | 4,000 | 1,860 |
| 2007-03-29 | 183 | 185 | 183 | 185 | 3,000 | 1,850 |
| 2007-03-28 | 185 | 185 | 180 | 185 | 8,000 | 1,850 |
| 2007-03-27 | 189 | 189 | 182 | 188 | 19,000 | 1,880 |
| 2007-03-26 | 191 | 191 | 186 | 188 | 102,000 | 1,880 |
| 2007-03-23 | 177 | 185 | 175 | 185 | 18,000 | 1,850 |
| 2007-03-22 | 168 | 178 | 168 | 178 | 36,000 | 1,780 |
| 2007-03-19 | 169 | 170 | 164 | 168 | 18,000 | 1,680 |
| 2007-03-16 | 170 | 171 | 168 | 170 | 12,000 | 1,700 |
| 2007-03-15 | 172 | 172 | 170 | 170 | 11,000 | 1,700 |
| 2007-03-14 | 166 | 172 | 165 | 172 | 23,000 | 1,720 |
| 2007-03-13 | 166 | 172 | 166 | 172 | 20,000 | 1,720 |
| 2007-03-12 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2007-03-09 | 164 | 166 | 161 | 163 | 22,000 | 1,630 |
| 2007-03-08 | 160 | 163 | 160 | 162 | 10,000 | 1,620 |
| 2007-03-07 | 166 | 166 | 161 | 163 | 15,000 | 1,630 |
| 2007-03-06 | 161 | 162 | 161 | 162 | 6,000 | 1,620 |
| 2007-03-05 | 166 | 166 | 159 | 165 | 21,000 | 1,650 |
| 2007-03-02 | 164 | 167 | 161 | 167 | 33,000 | 1,670 |
| 2007-03-01 | 164 | 167 | 164 | 167 | 8,000 | 1,670 |
| 2007-02-28 | 161 | 169 | 159 | 163 | 41,000 | 1,630 |
| 2007-02-27 | 174 | 174 | 170 | 171 | 21,000 | 1,710 |
| 2007-02-26 | 168 | 175 | 167 | 175 | 55,000 | 1,750 |
| 2007-02-23 | 170 | 170 | 168 | 168 | 29,000 | 1,680 |
| 2007-02-22 | 170 | 171 | 170 | 170 | 8,000 | 1,700 |
| 2007-02-21 | 168 | 173 | 168 | 170 | 28,000 | 1,700 |
| 2007-02-20 | 172 | 173 | 170 | 173 | 11,000 | 1,730 |
| 2007-02-19 | 172 | 175 | 167 | 175 | 8,000 | 1,750 |
| 2007-02-16 | 170 | 176 | 167 | 176 | 17,000 | 1,760 |
| 2007-02-15 | 174 | 174 | 170 | 174 | 12,000 | 1,740 |
| 2007-02-14 | 174 | 174 | 170 | 174 | 16,000 | 1,740 |
| 2007-02-13 | 173 | 173 | 172 | 172 | 4,000 | 1,720 |
| 2007-02-09 | 167 | 171 | 167 | 171 | 5,000 | 1,710 |
| 2007-02-08 | 170 | 172 | 165 | 172 | 20,000 | 1,720 |
| 2007-02-07 | 171 | 171 | 171 | 171 | 7,000 | 1,710 |
| 2007-02-06 | 172 | 174 | 171 | 174 | 5,000 | 1,740 |
| 2007-02-05 | 176 | 176 | 172 | 172 | 10,000 | 1,720 |
| 2007-02-02 | 176 | 176 | 172 | 175 | 8,000 | 1,750 |
| 2007-02-01 | 174 | 176 | 174 | 176 | 2,000 | 1,760 |
| 2007-01-31 | 177 | 177 | 174 | 177 | 18,000 | 1,770 |
| 2007-01-30 | 173 | 176 | 173 | 176 | 4,000 | 1,760 |
| 2007-01-29 | 172 | 175 | 171 | 172 | 9,000 | 1,720 |
| 2007-01-26 | 175 | 175 | 172 | 173 | 8,000 | 1,730 |
| 2007-01-25 | 182 | 182 | 172 | 177 | 24,000 | 1,770 |
| 2007-01-24 | 181 | 183 | 181 | 182 | 14,000 | 1,820 |
| 2007-01-23 | 180 | 188 | 180 | 183 | 44,000 | 1,830 |
| 2007-01-22 | 176 | 180 | 176 | 180 | 15,000 | 1,800 |
| 2007-01-19 | 177 | 177 | 177 | 177 | 4,000 | 1,770 |
| 2007-01-18 | 176 | 178 | 176 | 178 | 3,000 | 1,780 |
| 2007-01-17 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2007-01-16 | 169 | 175 | 169 | 175 | 11,000 | 1,750 |
| 2007-01-15 | 168 | 169 | 168 | 168 | 8,000 | 1,680 |
| 2007-01-12 | 167 | 168 | 166 | 168 | 15,000 | 1,680 |
| 2007-01-11 | 166 | 168 | 166 | 168 | 9,000 | 1,680 |
| 2007-01-10 | 166 | 169 | 166 | 169 | 7,000 | 1,690 |
| 2007-01-09 | 167 | 170 | 167 | 170 | 9,000 | 1,700 |
| 2007-01-05 | 171 | 171 | 168 | 170 | 16,000 | 1,700 |
| 2007-01-04 | 167 | 171 | 167 | 171 | 5,000 | 1,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
