5962 浅香工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	104	106	104	106	2,000	1,060
2012-12-27	110	112	103	105	16,000	1,050
2012-12-26	107	107	107	107	2,000	1,070
2012-12-25	107	107	107	107	2,000	1,070
2012-12-21	107	107	107	107	24,000	1,070
2012-12-20	106	106	106	106	1,000	1,060
2012-12-19	107	107	106	106	12,000	1,060
2012-12-18	107	107	107	107	3,000	1,070
2012-12-17	108	108	108	108	9,000	1,080
2012-12-14	111	111	106	108	25,000	1,080
2012-12-13	111	111	111	111	3,000	1,110
2012-12-11	111	111	109	109	2,000	1,090
2012-12-10	112	113	109	109	17,000	1,090
2012-12-07	104	111	103	111	40,000	1,110
2012-12-06	100	102	100	101	19,000	1,010
2012-12-05	99	99	99	99	4,000	990
2012-12-04	98	98	98	98	2,000	980
2012-12-03	100	100	99	99	8,000	990
2012-11-30	99	99	99	99	12,000	990
2012-11-29	97	97	96	96	2,000	960
2012-11-28	97	97	96	96	8,000	960
2012-11-26	98	98	97	97	8,000	970
2012-11-21	98	98	97	97	5,000	970
2012-11-20	95	95	95	95	1,000	950
2012-11-19	96	96	96	96	1,000	960
2012-11-15	97	97	96	96	10,000	960
2012-11-13	97	97	97	97	1,000	970
2012-11-12	97	97	95	95	2,000	950
2012-11-09	99	99	99	99	9,000	990
2012-11-08	98	98	98	98	5,000	980
2012-11-07	98	98	98	98	5,000	980
2012-11-06	96	96	96	96	1,000	960
2012-11-05	99	99	98	98	7,000	980
2012-10-29	99	99	99	99	2,000	990
2012-10-22	99	99	99	99	4,000	990
2012-10-18	96	99	95	98	17,000	980
2012-10-17	100	100	98	98	4,000	980
2012-10-16	98	103	98	103	8,000	1,030
2012-10-15	99	99	99	99	8,000	990
2012-10-12	99	99	99	99	1,000	990
2012-10-11	96	97	96	97	4,000	970
2012-10-10	99	99	97	97	3,000	970
2012-10-09	102	102	99	99	8,000	990
2012-10-05	103	103	103	103	7,000	1,030
2012-10-04	103	103	103	103	1,000	1,030
2012-10-03	102	103	100	103	6,000	1,030
2012-10-02	106	106	101	101	6,000	1,010
2012-10-01	106	106	106	106	1,000	1,060
2012-09-28	107	107	105	105	2,000	1,050
2012-09-27	107	107	100	107	9,000	1,070
2012-09-26	107	107	107	107	1,000	1,070
2012-09-25	109	109	107	107	7,000	1,070
2012-09-24	108	108	108	108	2,000	1,080
2012-09-21	106	108	106	108	4,000	1,080
2012-09-20	105	106	105	106	2,000	1,060
2012-09-19	104	104	104	104	1,000	1,040
2012-09-18	102	102	102	102	9,000	1,020
2012-09-14	102	102	102	102	2,000	1,020
2012-09-13	104	104	100	100	2,000	1,000
2012-09-12	96	99	96	99	9,000	990
2012-09-11	96	96	96	96	19,000	960
2012-09-10	95	96	95	96	7,000	960
2012-09-06	97	98	95	95	15,000	950
2012-09-05	104	104	100	101	11,000	1,010
2012-09-04	104	104	104	104	1,000	1,040
2012-08-31	104	104	104	104	5,000	1,040
2012-08-30	108	108	108	108	5,000	1,080
2012-08-29	107	107	107	107	1,000	1,070
2012-08-27	103	103	103	103	2,000	1,030
2012-08-22	103	103	103	103	4,000	1,030
2012-08-20	104	104	104	104	1,000	1,040
2012-08-15	108	108	103	103	15,000	1,030
2012-08-14	104	108	104	108	3,000	1,080
2012-08-09	104	104	104	104	3,000	1,040
2012-08-08	105	105	103	103	4,000	1,030
2012-08-07	108	108	108	108	7,000	1,080
2012-08-06	108	109	108	108	7,000	1,080
2012-08-03	107	107	107	107	2,000	1,070
2012-08-02	107	107	107	107	2,000	1,070
2012-07-25	116	116	116	116	3,000	1,160
2012-07-24	105	117	104	117	5,000	1,170
2012-07-23	107	107	107	107	1,000	1,070
2012-07-19	110	110	110	110	5,000	1,100
2012-07-18	106	106	106	106	2,000	1,060
2012-07-17	108	108	105	106	20,000	1,060
2012-07-13	112	112	109	111	6,000	1,110
2012-07-12	108	110	107	109	9,000	1,090
2012-07-11	111	111	111	111	2,000	1,110
2012-07-10	113	113	113	113	1,000	1,130
2012-07-06	113	113	112	112	3,000	1,120
2012-07-05	114	114	112	113	11,000	1,130
2012-07-03	112	112	112	112	1,000	1,120
2012-07-02	120	120	116	116	31,000	1,160
2012-06-25	120	120	120	120	2,000	1,200
2012-06-21	120	120	120	120	1,000	1,200
2012-06-20	122	122	120	120	8,000	1,200
2012-06-19	114	120	114	120	4,000	1,200
2012-06-18	111	112	111	112	2,000	1,120
2012-06-15	109	111	109	111	6,000	1,110
2012-06-13	109	109	109	109	2,000	1,090
2012-06-12	109	109	109	109	1,000	1,090
2012-06-11	109	109	109	109	1,000	1,090
2012-06-08	114	114	106	106	4,000	1,060
2012-06-07	110	110	110	110	4,000	1,100
2012-06-04	105	105	105	105	6,000	1,050
2012-06-01	101	101	101	101	1,000	1,010
2012-05-31	106	106	106	106	1,000	1,060
2012-05-28	105	106	105	106	3,000	1,060
2012-05-25	107	107	107	107	2,000	1,070
2012-05-24	104	107	103	107	10,000	1,070
2012-05-22	104	105	104	105	8,000	1,050
2012-05-21	103	103	103	103	7,000	1,030
2012-05-18	111	111	105	105	12,000	1,050
2012-05-17	120	120	116	116	5,000	1,160
2012-05-15	131	131	131	131	6,000	1,310
2012-05-14	131	131	131	131	1,000	1,310
2012-05-11	129	130	129	130	7,000	1,300
2012-05-10	128	128	128	128	1,000	1,280
2012-05-09	126	126	125	125	2,000	1,250
2012-05-08	137	137	135	135	4,000	1,350
2012-05-07	125	140	125	140	7,000	1,400
2012-05-02	125	125	125	125	2,000	1,250
2012-04-27	130	130	130	130	1,000	1,300
2012-04-25	135	135	130	130	10,000	1,300
2012-04-23	135	135	135	135	4,000	1,350
2012-04-20	137	137	137	137	2,000	1,370
2012-04-19	135	136	135	136	2,000	1,360
2012-04-18	135	136	135	136	5,000	1,360
2012-04-17	135	135	135	135	5,000	1,350
2012-04-16	136	136	136	136	7,000	1,360
2012-04-13	136	136	136	136	5,000	1,360
2012-04-12	135	135	135	135	5,000	1,350
2012-04-11	132	132	132	132	2,000	1,320
2012-04-10	135	135	133	133	4,000	1,330
2012-04-09	134	135	134	135	9,000	1,350
2012-04-06	133	133	132	132	2,000	1,320
2012-04-05	132	132	132	132	3,000	1,320
2012-04-04	133	133	132	132	4,000	1,320
2012-04-03	131	134	131	134	3,000	1,340
2012-04-02	131	135	131	135	2,000	1,350
2012-03-29	135	135	135	135	4,000	1,350
2012-03-28	138	138	136	136	5,000	1,360
2012-03-27	138	139	138	139	6,000	1,390
2012-03-26	141	141	139	139	5,000	1,390
2012-03-23	139	141	139	141	19,000	1,410
2012-03-22	139	139	139	139	1,000	1,390
2012-03-21	137	139	137	139	10,000	1,390
2012-03-19	141	142	136	137	34,000	1,370
2012-03-16	135	160	134	143	181,000	1,430
2012-03-15	139	139	133	133	11,000	1,330
2012-03-14	137	139	137	139	2,000	1,390
2012-03-13	133	135	133	135	18,000	1,350
2012-03-12	133	133	133	133	7,000	1,330
2012-03-09	127	127	127	127	2,000	1,270
2012-03-08	127	127	127	127	2,000	1,270
2012-03-07	129	129	129	129	1,000	1,290
2012-03-06	131	132	129	129	6,000	1,290
2012-03-05	137	137	132	133	8,000	1,330
2012-03-02	129	137	129	137	4,000	1,370
2012-03-01	137	137	130	130	15,000	1,300
2012-02-29	142	144	137	137	28,000	1,370
2012-02-28	138	139	138	139	11,000	1,390
2012-02-27	136	139	136	137	8,000	1,370
2012-02-24	133	136	133	136	8,000	1,360
2012-02-23	135	135	135	135	6,000	1,350
2012-02-22	129	135	129	135	3,000	1,350
2012-02-21	129	129	129	129	1,000	1,290
2012-02-20	131	131	125	127	9,000	1,270
2012-02-17	131	131	130	130	6,000	1,300
2012-02-16	135	135	132	132	8,000	1,320
2012-02-15	131	135	131	135	7,000	1,350
2012-02-14	136	136	131	131	5,000	1,310
2012-02-13	137	137	130	135	14,000	1,350
2012-02-10	136	144	135	144	27,000	1,440
2012-02-09	136	137	135	137	9,000	1,370
2012-02-08	135	137	135	135	8,000	1,350
2012-02-07	138	138	137	137	8,000	1,370
2012-02-06	137	145	137	138	18,000	1,380
2012-02-03	134	136	132	134	21,000	1,340
2012-02-02	145	145	137	138	26,000	1,380
2012-02-01	153	153	137	148	33,000	1,480
2012-01-31	152	160	152	160	25,000	1,600
2012-01-30	149	173	149	160	128,000	1,600
2012-01-27	129	141	128	141	21,000	1,410
2012-01-26	131	132	128	129	29,000	1,290
2012-01-25	120	128	119	128	26,000	1,280
2012-01-24	116	125	116	121	21,000	1,210
2012-01-23	112	115	112	114	3,000	1,140
2012-01-20	110	110	110	110	9,000	1,100
2012-01-18	113	113	106	110	8,000	1,100
2012-01-17	109	111	106	111	3,000	1,110
2012-01-16	108	109	106	109	14,000	1,090
2012-01-13	103	108	103	108	23,000	1,080
2012-01-12	103	103	103	103	1,000	1,030
2012-01-11	104	105	102	102	14,000	1,020
2012-01-10	102	102	102	102	8,000	1,020
2012-01-06	101	102	101	102	4,000	1,020
2012-01-04	100	100	100	100	2,000	1,000

分割・併合履歴： [2017-09-27]1株→0.1株