5962 浅香工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	76	77	76	76	8,000	760
2010-12-24	77	77	75	76	8,000	760
2010-12-20	87	87	81	81	2,000	810
2010-12-17	87	87	87	87	1,000	870
2010-12-16	87	87	87	87	6,000	870
2010-12-15	87	87	87	87	2,000	870
2010-12-14	87	87	87	87	3,000	870
2010-12-13	80	90	80	88	6,000	880
2010-12-09	79	79	79	79	2,000	790
2010-12-07	79	79	79	79	4,000	790
2010-12-02	75	79	75	79	2,000	790
2010-11-30	75	75	75	75	7,000	750
2010-11-29	84	84	84	84	2,000	840
2010-11-26	84	84	84	84	1,000	840
2010-11-25	84	84	84	84	4,000	840
2010-11-22	80	82	80	82	9,000	820
2010-11-19	80	80	80	80	14,000	800
2010-11-18	73	73	73	73	1,000	730
2010-11-17	79	79	73	75	15,000	750
2010-11-16	79	79	79	79	1,000	790
2010-11-15	77	77	77	77	2,000	770
2010-11-12	77	77	77	77	2,000	770
2010-11-11	77	77	77	77	2,000	770
2010-11-09	74	74	74	74	4,000	740
2010-11-08	74	74	74	74	4,000	740
2010-11-04	70	70	69	69	4,000	690
2010-10-27	63	69	63	69	8,000	690
2010-10-26	63	64	63	64	2,000	640
2010-10-25	66	66	61	63	21,000	630
2010-10-22	65	65	65	65	2,000	650
2010-10-21	66	66	66	66	1,000	660
2010-10-20	64	64	64	64	1,000	640
2010-10-19	64	64	64	64	1,000	640
2010-10-18	67	67	63	63	6,000	630
2010-10-15	70	70	70	70	13,000	700
2010-10-14	65	70	65	70	8,000	700
2010-10-13	70	70	63	64	22,000	640
2010-10-12	69	70	69	69	7,000	690
2010-10-08	70	70	70	70	4,000	700
2010-10-07	73	73	73	73	1,000	730
2010-10-06	74	74	74	74	1,000	740
2010-10-05	78	78	78	78	4,000	780
2010-09-27	79	79	78	78	5,000	780
2010-09-15	78	78	78	78	11,000	780
2010-09-14	76	78	76	78	3,000	780
2010-09-13	75	76	74	76	10,000	760
2010-09-10	74	74	74	74	4,000	740
2010-09-08	74	74	74	74	1,000	740
2010-09-07	74	74	74	74	1,000	740
2010-09-06	73	73	73	73	1,000	730
2010-09-03	72	72	72	72	2,000	720
2010-08-31	74	74	71	71	6,000	710
2010-08-27	75	75	75	75	5,000	750
2010-08-26	75	75	75	75	1,000	750
2010-08-25	75	75	75	75	1,000	750
2010-08-24	73	73	73	73	1,000	730
2010-08-20	75	75	75	75	1,000	750
2010-08-17	79	79	79	79	4,000	790
2010-08-16	79	79	79	79	7,000	790
2010-08-13	77	79	77	79	4,000	790
2010-08-09	78	78	78	78	1,000	780
2010-08-05	78	78	78	78	2,000	780
2010-08-04	78	78	78	78	1,000	780
2010-08-02	77	77	77	77	1,000	770
2010-07-27	75	80	75	80	9,000	800
2010-07-26	77	77	77	77	5,000	770
2010-07-23	77	77	77	77	1,000	770
2010-07-22	78	78	78	78	8,000	780
2010-07-16	83	83	83	83	22,000	830
2010-07-15	79	83	79	83	13,000	830
2010-07-14	78	79	78	79	2,000	790
2010-07-12	78	78	78	78	11,000	780
2010-07-09	78	78	78	78	3,000	780
2010-07-07	76	76	76	76	4,000	760
2010-07-05	76	76	76	76	6,000	760
2010-06-29	74	75	74	75	46,000	750
2010-06-28	79	79	79	79	1,000	790
2010-06-25	79	79	79	79	2,000	790
2010-06-24	79	79	79	79	2,000	790
2010-06-23	80	80	79	79	9,000	790
2010-06-21	78	78	78	78	2,000	780
2010-06-18	76	76	76	76	11,000	760
2010-06-17	76	76	76	76	1,000	760
2010-06-16	75	76	75	76	6,000	760
2010-06-15	76	76	75	75	15,000	750
2010-06-10	76	76	76	76	3,000	760
2010-06-09	77	77	77	77	1,000	770
2010-06-08	79	79	79	79	1,000	790
2010-06-07	78	78	78	78	4,000	780
2010-06-04	81	81	78	78	27,000	780
2010-06-03	84	84	80	80	23,000	800
2010-05-25	83	83	83	83	3,000	830
2010-05-21	84	84	83	83	4,000	830
2010-05-17	90	90	90	90	9,000	900
2010-05-14	88	90	88	90	2,000	900
2010-05-13	87	87	87	87	1,000	870
2010-05-10	89	89	89	89	2,000	890
2010-05-07	89	89	87	87	3,000	870
2010-05-06	89	89	89	89	4,000	890
2010-04-30	93	93	89	89	4,000	890
2010-04-28	93	93	93	93	1,000	930
2010-04-27	92	93	92	92	3,000	920
2010-04-26	92	92	92	92	2,000	920
2010-04-23	86	89	86	89	2,000	890
2010-04-22	87	87	87	87	1,000	870
2010-04-20	90	90	90	90	1,000	900
2010-04-16	93	93	93	93	4,000	930
2010-04-15	95	95	93	93	10,000	930
2010-04-14	95	95	95	95	2,000	950
2010-04-13	94	95	94	95	10,000	950
2010-04-12	95	95	95	95	5,000	950
2010-04-08	88	88	88	88	1,000	880
2010-04-06	86	86	86	86	5,000	860
2010-04-05	88	88	88	88	1,000	880
2010-04-02	88	88	88	88	2,000	880
2010-04-01	88	88	88	88	1,000	880
2010-03-31	88	88	88	88	1,000	880
2010-03-30	85	87	85	87	2,000	870
2010-03-24	87	87	87	87	1,000	870
2010-03-18	90	90	90	90	2,000	900
2010-03-17	90	90	88	88	2,000	880
2010-03-16	90	90	90	90	12,000	900
2010-03-15	89	90	89	90	2,000	900
2010-03-11	88	89	88	89	3,000	890
2010-03-10	85	89	85	88	10,000	880
2010-03-09	84	85	84	85	2,000	850
2010-03-08	84	84	84	84	1,000	840
2010-03-04	83	84	83	83	11,000	830
2010-03-02	82	82	82	82	2,000	820
2010-03-01	84	84	82	82	3,000	820
2010-02-24	82	82	82	82	1,000	820
2010-02-23	81	81	81	81	3,000	810
2010-02-18	86	86	86	86	1,000	860
2010-02-16	88	88	88	88	2,000	880
2010-02-15	88	88	88	88	8,000	880
2010-02-12	89	89	88	88	6,000	880
2010-02-10	89	89	89	89	2,000	890
2010-02-05	88	88	88	88	4,000	880
2010-02-01	88	88	88	88	1,000	880
2010-01-29	88	88	88	88	1,000	880
2010-01-27	88	88	88	88	2,000	880
2010-01-25	88	88	88	88	2,000	880
2010-01-21	91	91	82	88	7,000	880
2010-01-19	92	94	91	91	14,000	910
2010-01-18	95	95	91	91	6,000	910
2010-01-15	89	89	89	89	1,000	890
2010-01-14	88	88	88	88	4,000	880
2010-01-12	90	90	88	88	2,000	880
2010-01-08	90	90	90	90	1,000	900
2010-01-05	93	93	93	93	3,000	930
2010-01-04	93	93	93	93	7,000	930

分割・併合履歴： [2017-09-27]1株→0.1株