5962 浅香工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	99	99	98	99	7,000	990
2011-12-26	99	99	98	98	8,000	980
2011-12-16	99	99	99	99	1,000	990
2011-12-15	99	99	99	99	9,000	990
2011-12-14	99	99	96	99	9,000	990
2011-12-13	100	100	96	96	7,000	960
2011-12-12	104	104	98	98	8,000	980
2011-12-09	100	100	100	100	11,000	1,000
2011-12-08	100	100	100	100	7,000	1,000
2011-12-06	100	100	100	100	5,000	1,000
2011-12-05	100	100	100	100	1,000	1,000
2011-12-02	99	99	98	98	2,000	980
2011-12-01	98	100	98	100	4,000	1,000
2011-11-30	96	97	95	97	7,000	970
2011-11-29	95	96	95	96	4,000	960
2011-11-28	92	94	92	94	5,000	940
2011-11-25	92	92	92	92	1,000	920
2011-11-21	90	90	90	90	1,000	900
2011-11-17	90	90	90	90	1,000	900
2011-11-16	93	93	90	90	9,000	900
2011-11-15	90	93	90	93	6,000	930
2011-11-11	93	93	90	90	8,000	900
2011-11-10	94	94	91	91	11,000	910
2011-11-09	95	96	95	95	10,000	950
2011-11-08	95	95	95	95	1,000	950
2011-11-07	94	94	94	94	1,000	940
2011-11-04	93	93	93	93	1,000	930
2011-11-01	95	95	95	95	1,000	950
2011-10-25	93	93	93	93	3,000	930
2011-10-24	92	93	92	93	2,000	930
2011-10-20	98	98	93	93	11,000	930
2011-10-19	97	107	97	99	34,000	990
2011-10-17	98	98	98	98	10,000	980
2011-10-14	88	98	88	98	23,000	980
2011-10-12	92	93	92	93	2,000	930
2011-10-07	91	93	88	89	11,000	890
2011-10-06	88	88	88	88	11,000	880
2011-10-04	88	88	88	88	4,000	880
2011-10-03	90	90	90	90	14,000	900
2011-09-30	88	92	88	90	64,000	900
2011-09-29	87	88	87	88	4,000	880
2011-09-28	82	87	82	83	41,000	830
2011-09-27	94	94	91	92	3,000	920
2011-09-26	94	94	94	94	6,000	940
2011-09-22	94	94	94	94	1,000	940
2011-09-21	92	95	92	95	11,000	950
2011-09-16	94	94	94	94	1,000	940
2011-09-15	98	98	95	95	12,000	950
2011-09-14	98	98	98	98	2,000	980
2011-09-12	98	98	98	98	1,000	980
2011-09-08	100	102	100	102	4,000	1,020
2011-09-05	100	100	100	100	7,000	1,000
2011-09-01	98	100	98	100	9,000	1,000
2011-08-31	93	97	93	97	4,000	970
2011-08-30	93	95	92	92	7,000	920
2011-08-29	92	92	92	92	1,000	920
2011-08-26	92	92	92	92	4,000	920
2011-08-25	97	97	97	97	4,000	970
2011-08-15	97	97	97	97	9,000	970
2011-08-12	93	97	92	97	4,000	970
2011-08-10	91	93	91	93	4,000	930
2011-08-09	95	95	92	92	6,000	920
2011-08-08	100	100	100	100	1,000	1,000
2011-08-05	104	104	104	104	5,000	1,040
2011-08-01	104	104	104	104	1,000	1,040
2011-07-28	105	105	105	105	1,000	1,050
2011-07-27	108	108	105	105	11,000	1,050
2011-07-26	105	105	105	105	1,000	1,050
2011-07-25	105	105	105	105	2,000	1,050
2011-07-22	110	110	106	106	11,000	1,060
2011-07-21	105	105	105	105	1,000	1,050
2011-07-20	107	108	105	105	3,000	1,050
2011-07-19	107	112	107	112	24,000	1,120
2011-07-15	105	107	105	107	19,000	1,070
2011-07-14	105	107	105	105	4,000	1,050
2011-07-13	105	105	101	104	3,000	1,040
2011-07-12	107	107	107	107	8,000	1,070
2011-07-11	104	107	104	107	5,000	1,070
2011-07-08	103	103	103	103	3,000	1,030
2011-07-05	103	103	103	103	3,000	1,030
2011-07-04	103	103	103	103	1,000	1,030
2011-06-27	103	103	103	103	3,000	1,030
2011-06-24	108	108	103	103	6,000	1,030
2011-06-23	107	108	107	108	14,000	1,080
2011-06-22	105	106	105	106	5,000	1,060
2011-06-21	103	103	103	103	2,000	1,030
2011-06-20	102	102	102	102	3,000	1,020
2011-06-17	100	100	100	100	1,000	1,000
2011-06-16	99	100	99	100	6,000	1,000
2011-06-15	98	99	98	99	4,000	990
2011-06-14	98	98	98	98	1,000	980
2011-06-13	93	93	93	93	1,000	930
2011-06-08	95	95	95	95	1,000	950
2011-06-06	98	98	98	98	3,000	980
2011-05-31	98	98	98	98	2,000	980
2011-05-25	91	91	91	91	3,000	910
2011-05-23	92	92	91	91	3,000	910
2011-05-20	95	95	95	95	3,000	950
2011-05-19	98	98	98	98	1,000	980
2011-05-18	95	95	95	95	1,000	950
2011-05-17	98	98	95	95	10,000	950
2011-05-16	98	99	98	98	5,000	980
2011-05-13	98	98	97	98	5,000	980
2011-05-12	102	107	98	98	11,000	980
2011-05-11	97	112	97	105	135,000	1,050
2011-05-10	94	94	94	94	1,000	940
2011-05-09	94	94	94	94	1,000	940
2011-05-06	94	95	94	95	3,000	950
2011-05-02	94	94	93	93	4,000	930
2011-04-28	94	94	94	94	1,000	940
2011-04-27	94	94	94	94	1,000	940
2011-04-26	96	96	93	93	6,000	930
2011-04-25	101	101	94	96	21,000	960
2011-04-22	101	101	100	100	5,000	1,000
2011-04-21	103	104	101	104	12,000	1,040
2011-04-18	105	105	105	105	1,000	1,050
2011-04-15	106	108	106	108	11,000	1,080
2011-04-14	107	107	105	106	9,000	1,060
2011-04-13	100	100	100	100	15,000	1,000
2011-04-12	106	106	103	103	3,000	1,030
2011-04-11	106	109	106	109	10,000	1,090
2011-04-08	101	101	101	101	6,000	1,010
2011-04-07	110	110	100	101	31,000	1,010
2011-04-06	110	110	110	110	1,000	1,100
2011-04-05	120	120	110	110	30,000	1,100
2011-04-04	117	120	114	120	28,000	1,200
2011-04-01	103	117	103	117	53,000	1,170
2011-03-31	106	108	102	108	16,000	1,080
2011-03-30	115	115	99	109	41,000	1,090
2011-03-29	113	114	110	113	35,000	1,130
2011-03-28	98	119	98	112	105,000	1,120
2011-03-25	89	95	89	95	40,000	950
2011-03-24	92	92	88	89	7,000	890
2011-03-23	92	93	91	93	14,000	930
2011-03-22	93	93	92	92	14,000	920
2011-03-18	86	86	86	86	1,000	860
2011-03-17	79	85	78	85	9,000	850
2011-03-16	85	89	75	89	26,000	890
2011-03-15	95	98	70	85	41,000	850
2011-03-14	100	109	89	95	81,000	950
2011-03-08	84	84	84	84	6,000	840
2011-03-01	84	84	84	84	1,000	840
2011-02-23	84	84	84	84	1,000	840
2011-02-22	85	85	85	85	5,000	850
2011-02-17	90	90	90	90	4,000	900
2011-02-16	88	88	88	88	1,000	880
2011-02-15	87	88	87	88	13,000	880
2011-02-14	88	88	87	87	7,000	870
2011-02-10	87	87	87	87	4,000	870
2011-02-09	86	86	85	85	4,000	850
2011-02-08	85	85	85	85	4,000	850
2011-02-07	84	84	84	84	4,000	840
2011-02-03	80	80	80	80	3,000	800
2011-01-31	84	84	82	82	9,000	820
2011-01-28	84	84	84	84	5,000	840
2011-01-27	84	84	84	84	1,000	840
2011-01-26	81	81	81	81	1,000	810
2011-01-24	79	79	79	79	1,000	790
2011-01-21	82	82	82	82	8,000	820
2011-01-18	83	83	81	81	3,000	810
2011-01-17	88	88	86	86	16,000	860
2011-01-14	88	88	88	88	2,000	880
2011-01-13	86	88	86	88	3,000	880
2011-01-12	91	91	91	91	1,000	910
2011-01-11	82	82	82	82	5,000	820
2011-01-07	84	84	84	84	4,000	840
2011-01-05	84	84	83	83	12,000	830
2011-01-04	79	84	79	84	9,000	840

分割・併合履歴： [2017-09-27]1株→0.1株