5962 浅香工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 79 | 85 | 79 | 85 | 4,000 | 850 |
| 2008-12-29 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2008-12-26 | 80 | 82 | 80 | 82 | 6,000 | 820 |
| 2008-12-25 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2008-12-24 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2008-12-22 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2008-12-19 | 85 | 85 | 80 | 85 | 18,000 | 850 |
| 2008-12-18 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2008-12-17 | 86 | 86 | 85 | 85 | 14,000 | 850 |
| 2008-12-16 | 85 | 85 | 85 | 85 | 27,000 | 850 |
| 2008-12-15 | 80 | 85 | 80 | 85 | 22,000 | 850 |
| 2008-12-12 | 83 | 83 | 76 | 79 | 19,000 | 790 |
| 2008-12-11 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2008-12-10 | 87 | 87 | 78 | 83 | 20,000 | 830 |
| 2008-12-09 | 87 | 88 | 84 | 87 | 12,000 | 870 |
| 2008-12-08 | 80 | 82 | 80 | 82 | 15,000 | 820 |
| 2008-12-05 | 77 | 80 | 77 | 78 | 23,000 | 780 |
| 2008-12-04 | 76 | 77 | 76 | 77 | 12,000 | 770 |
| 2008-12-03 | 80 | 80 | 76 | 76 | 3,000 | 760 |
| 2008-12-02 | 80 | 80 | 73 | 78 | 16,000 | 780 |
| 2008-12-01 | 73 | 80 | 73 | 80 | 20,000 | 800 |
| 2008-11-28 | 73 | 73 | 72 | 73 | 3,000 | 730 |
| 2008-11-27 | 76 | 76 | 72 | 73 | 9,000 | 730 |
| 2008-11-26 | 78 | 78 | 74 | 76 | 38,000 | 760 |
| 2008-11-25 | 82 | 82 | 77 | 78 | 35,000 | 780 |
| 2008-11-21 | 78 | 80 | 70 | 80 | 32,000 | 800 |
| 2008-11-20 | 79 | 79 | 76 | 78 | 53,000 | 780 |
| 2008-11-19 | 92 | 92 | 80 | 81 | 223,000 | 810 |
| 2008-11-18 | 91 | 103 | 88 | 92 | 1,091,000 | 920 |
| 2008-11-17 | 66 | 95 | 64 | 87 | 1,230,000 | 870 |
| 2008-11-14 | 65 | 68 | 65 | 66 | 53,000 | 660 |
| 2008-11-13 | 69 | 69 | 58 | 66 | 212,000 | 660 |
| 2008-11-12 | 73 | 73 | 71 | 71 | 42,000 | 710 |
| 2008-11-11 | 73 | 73 | 71 | 73 | 26,000 | 730 |
| 2008-11-10 | 74 | 75 | 72 | 73 | 52,000 | 730 |
| 2008-11-07 | 71 | 72 | 68 | 71 | 69,000 | 710 |
| 2008-11-06 | 77 | 77 | 74 | 74 | 70,000 | 740 |
| 2008-11-05 | 78 | 81 | 76 | 77 | 248,000 | 770 |
| 2008-11-04 | 78 | 78 | 75 | 76 | 103,000 | 760 |
| 2008-10-31 | 76 | 82 | 74 | 76 | 310,000 | 760 |
| 2008-10-30 | 74 | 75 | 71 | 75 | 125,000 | 750 |
| 2008-10-29 | 80 | 82 | 73 | 74 | 226,000 | 740 |
| 2008-10-28 | 67 | 79 | 67 | 74 | 544,000 | 740 |
| 2008-10-27 | 76 | 78 | 66 | 70 | 471,000 | 700 |
| 2008-10-24 | 96 | 97 | 80 | 80 | 611,000 | 800 |
| 2008-10-23 | 102 | 102 | 88 | 92 | 647,000 | 920 |
| 2008-10-22 | 85 | 113 | 85 | 103 | 2,274,000 | 1,030 |
| 2008-10-21 | 83 | 91 | 78 | 85 | 1,461,000 | 850 |
| 2008-10-20 | 74 | 88 | 70 | 83 | 1,114,000 | 830 |
| 2008-10-17 | 85 | 88 | 67 | 71 | 713,000 | 710 |
| 2008-10-16 | 69 | 80 | 65 | 75 | 1,265,000 | 750 |
| 2008-10-15 | 135 | 135 | 85 | 89 | 697,000 | 890 |
| 2008-10-14 | 180 | 180 | 135 | 135 | 121,000 | 1,350 |
| 2008-10-10 | 191 | 191 | 185 | 185 | 7,000 | 1,850 |
| 2008-10-09 | 190 | 196 | 189 | 196 | 13,000 | 1,960 |
| 2008-10-08 | 194 | 198 | 189 | 197 | 21,000 | 1,970 |
| 2008-10-07 | 190 | 199 | 185 | 199 | 12,000 | 1,990 |
| 2008-10-06 | 195 | 195 | 185 | 195 | 17,000 | 1,950 |
| 2008-10-03 | 197 | 198 | 190 | 198 | 18,000 | 1,980 |
| 2008-10-02 | 190 | 195 | 190 | 195 | 3,000 | 1,950 |
| 2008-09-30 | 190 | 195 | 183 | 195 | 21,000 | 1,950 |
| 2008-09-29 | 190 | 195 | 190 | 195 | 11,000 | 1,950 |
| 2008-09-25 | 190 | 195 | 190 | 195 | 5,000 | 1,950 |
| 2008-09-24 | 190 | 193 | 190 | 193 | 4,000 | 1,930 |
| 2008-09-19 | 190 | 193 | 184 | 193 | 13,000 | 1,930 |
| 2008-09-18 | 189 | 193 | 189 | 193 | 2,000 | 1,930 |
| 2008-09-17 | 188 | 194 | 188 | 194 | 7,000 | 1,940 |
| 2008-09-16 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 2008-09-11 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 2008-09-10 | 189 | 196 | 189 | 196 | 5,000 | 1,960 |
| 2008-09-09 | 191 | 196 | 191 | 196 | 2,000 | 1,960 |
| 2008-09-08 | 199 | 199 | 199 | 199 | 94,000 | 1,990 |
| 2008-09-05 | 198 | 198 | 198 | 198 | 78,000 | 1,980 |
| 2008-09-04 | 187 | 198 | 187 | 198 | 7,000 | 1,980 |
| 2008-09-02 | 193 | 197 | 193 | 197 | 3,000 | 1,970 |
| 2008-09-01 | 192 | 196 | 192 | 196 | 2,000 | 1,960 |
| 2008-08-29 | 191 | 196 | 191 | 196 | 2,000 | 1,960 |
| 2008-08-28 | 190 | 196 | 190 | 196 | 2,000 | 1,960 |
| 2008-08-26 | 190 | 195 | 190 | 195 | 4,000 | 1,950 |
| 2008-08-25 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2008-08-22 | 193 | 199 | 192 | 199 | 5,000 | 1,990 |
| 2008-08-21 | 200 | 200 | 200 | 200 | 15,000 | 2,000 |
| 2008-08-15 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2008-08-12 | 200 | 200 | 191 | 200 | 3,000 | 2,000 |
| 2008-08-05 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2008-07-28 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2008-07-23 | 193 | 204 | 193 | 204 | 8,000 | 2,040 |
| 2008-07-15 | 203 | 203 | 203 | 203 | 19,000 | 2,030 |
| 2008-07-14 | 203 | 203 | 203 | 203 | 5,000 | 2,030 |
| 2008-07-11 | 197 | 204 | 197 | 203 | 4,000 | 2,030 |
| 2008-07-10 | 198 | 205 | 198 | 205 | 5,000 | 2,050 |
| 2008-07-08 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 2008-07-07 | 200 | 204 | 200 | 204 | 6,000 | 2,040 |
| 2008-07-04 | 191 | 200 | 191 | 200 | 4,000 | 2,000 |
| 2008-06-27 | 191 | 199 | 191 | 199 | 2,000 | 1,990 |
| 2008-06-26 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2008-06-25 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2008-06-24 | 195 | 203 | 195 | 203 | 2,000 | 2,030 |
| 2008-06-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-06-19 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-06-18 | 200 | 203 | 195 | 203 | 8,000 | 2,030 |
| 2008-06-17 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2008-06-16 | 203 | 203 | 203 | 203 | 5,000 | 2,030 |
| 2008-06-12 | 190 | 205 | 188 | 205 | 11,000 | 2,050 |
| 2008-06-06 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2008-06-05 | 205 | 205 | 205 | 205 | 19,000 | 2,050 |
| 2008-06-03 | 189 | 199 | 189 | 199 | 2,000 | 1,990 |
| 2008-05-29 | 190 | 194 | 190 | 194 | 2,000 | 1,940 |
| 2008-05-28 | 190 | 195 | 190 | 195 | 3,000 | 1,950 |
| 2008-05-26 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2008-05-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-05-19 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2008-05-16 | 195 | 210 | 182 | 191 | 18,000 | 1,910 |
| 2008-05-15 | 193 | 195 | 193 | 195 | 5,000 | 1,950 |
| 2008-05-13 | 198 | 198 | 193 | 193 | 4,000 | 1,930 |
| 2008-05-12 | 183 | 193 | 183 | 193 | 4,000 | 1,930 |
| 2008-05-08 | 183 | 188 | 183 | 188 | 13,000 | 1,880 |
| 2008-05-01 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2008-04-30 | 187 | 191 | 184 | 184 | 16,000 | 1,840 |
| 2008-04-25 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2008-04-23 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2008-04-18 | 187 | 189 | 187 | 189 | 3,000 | 1,890 |
| 2008-04-16 | 187 | 189 | 187 | 189 | 2,000 | 1,890 |
| 2008-04-15 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2008-04-14 | 186 | 189 | 186 | 189 | 7,000 | 1,890 |
| 2008-04-11 | 186 | 187 | 186 | 187 | 5,000 | 1,870 |
| 2008-04-09 | 185 | 188 | 184 | 188 | 13,000 | 1,880 |
| 2008-04-08 | 189 | 190 | 188 | 190 | 4,000 | 1,900 |
| 2008-04-07 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2008-04-04 | 186 | 189 | 186 | 189 | 2,000 | 1,890 |
| 2008-04-03 | 184 | 188 | 184 | 188 | 4,000 | 1,880 |
| 2008-04-02 | 185 | 188 | 185 | 188 | 5,000 | 1,880 |
| 2008-04-01 | 189 | 189 | 185 | 188 | 12,000 | 1,880 |
| 2008-03-31 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2008-03-28 | 185 | 189 | 185 | 189 | 5,000 | 1,890 |
| 2008-03-27 | 186 | 188 | 176 | 188 | 39,000 | 1,880 |
| 2008-03-26 | 185 | 188 | 178 | 178 | 3,000 | 1,780 |
| 2008-03-25 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2008-03-24 | 178 | 178 | 173 | 178 | 5,000 | 1,780 |
| 2008-03-21 | 178 | 178 | 178 | 178 | 72,000 | 1,780 |
| 2008-03-18 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 2008-03-17 | 180 | 180 | 180 | 180 | 66,000 | 1,800 |
| 2008-03-14 | 171 | 180 | 150 | 180 | 37,000 | 1,800 |
| 2008-03-13 | 171 | 171 | 171 | 171 | 15,000 | 1,710 |
| 2008-03-12 | 170 | 171 | 170 | 171 | 75,000 | 1,710 |
| 2008-03-11 | 169 | 169 | 169 | 169 | 42,000 | 1,690 |
| 2008-03-10 | 168 | 168 | 165 | 168 | 4,000 | 1,680 |
| 2008-03-07 | 166 | 169 | 166 | 169 | 2,000 | 1,690 |
| 2008-03-06 | 168 | 169 | 166 | 169 | 3,000 | 1,690 |
| 2008-03-05 | 167 | 168 | 166 | 168 | 5,000 | 1,680 |
| 2008-03-03 | 167 | 169 | 166 | 166 | 4,000 | 1,660 |
| 2008-02-29 | 169 | 171 | 168 | 171 | 4,000 | 1,710 |
| 2008-02-27 | 172 | 172 | 172 | 172 | 11,000 | 1,720 |
| 2008-02-26 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2008-02-25 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2008-02-18 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-02-15 | 175 | 175 | 170 | 175 | 9,000 | 1,750 |
| 2008-02-12 | 172 | 175 | 172 | 175 | 2,000 | 1,750 |
| 2008-02-07 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2008-02-05 | 178 | 179 | 176 | 179 | 8,000 | 1,790 |
| 2008-02-01 | 173 | 178 | 173 | 178 | 2,000 | 1,780 |
| 2008-01-31 | 173 | 177 | 171 | 177 | 10,000 | 1,770 |
| 2008-01-30 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2008-01-29 | 172 | 177 | 172 | 177 | 6,000 | 1,770 |
| 2008-01-28 | 175 | 175 | 175 | 175 | 9,000 | 1,750 |
| 2008-01-25 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 2008-01-24 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2008-01-23 | 173 | 174 | 173 | 174 | 6,000 | 1,740 |
| 2008-01-22 | 169 | 174 | 162 | 174 | 27,000 | 1,740 |
| 2008-01-21 | 165 | 174 | 165 | 174 | 15,000 | 1,740 |
| 2008-01-18 | 171 | 176 | 171 | 175 | 8,000 | 1,750 |
| 2008-01-17 | 170 | 176 | 170 | 176 | 7,000 | 1,760 |
| 2008-01-16 | 171 | 175 | 166 | 175 | 10,000 | 1,750 |
| 2008-01-15 | 177 | 177 | 172 | 177 | 11,000 | 1,770 |
| 2008-01-11 | 177 | 177 | 172 | 177 | 5,000 | 1,770 |
| 2008-01-10 | 177 | 177 | 175 | 177 | 5,000 | 1,770 |
| 2008-01-09 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2008-01-08 | 178 | 178 | 171 | 178 | 7,000 | 1,780 |
| 2008-01-07 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2008-01-04 | 166 | 180 | 165 | 180 | 8,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
