5962 浅香工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	127	130	127	130	4,000	1,300
2013-12-27	127	127	127	127	1,000	1,270
2013-12-26	125	127	125	126	9,000	1,260
2013-12-25	124	124	123	124	12,000	1,240
2013-12-24	127	127	123	124	14,000	1,240
2013-12-20	127	127	126	127	28,000	1,270
2013-12-19	130	130	130	130	5,000	1,300
2013-12-18	132	135	128	128	17,000	1,280
2013-12-17	132	132	127	128	4,000	1,280
2013-12-16	130	131	130	130	34,000	1,300
2013-12-13	130	130	130	130	2,000	1,300
2013-12-12	127	128	127	128	5,000	1,280
2013-12-11	126	127	126	127	37,000	1,270
2013-12-10	130	130	130	130	2,000	1,300
2013-12-05	129	129	129	129	7,000	1,290
2013-12-04	131	131	130	130	9,000	1,300
2013-12-03	130	131	130	131	3,000	1,310
2013-12-02	131	131	131	131	1,000	1,310
2013-11-29	130	132	130	132	8,000	1,320
2013-11-28	127	129	125	128	11,000	1,280
2013-11-26	129	129	127	127	4,000	1,270
2013-11-25	129	129	127	129	3,000	1,290
2013-11-22	125	126	125	126	7,000	1,260
2013-11-21	126	126	126	126	2,000	1,260
2013-11-18	127	127	127	127	1,000	1,270
2013-11-15	129	130	128	128	14,000	1,280
2013-11-14	130	130	129	129	3,000	1,290
2013-11-13	126	129	126	129	3,000	1,290
2013-11-12	126	126	126	126	3,000	1,260
2013-11-11	126	129	125	129	12,000	1,290
2013-11-08	126	128	126	128	3,000	1,280
2013-11-06	123	127	123	127	9,000	1,270
2013-11-05	126	126	126	126	11,000	1,260
2013-11-01	126	126	126	126	9,000	1,260
2013-10-31	130	130	125	128	19,000	1,280
2013-10-30	128	135	128	130	38,000	1,300
2013-10-29	126	127	126	127	9,000	1,270
2013-10-28	125	126	125	126	10,000	1,260
2013-10-25	126	126	124	124	7,000	1,240
2013-10-24	126	126	126	126	1,000	1,260
2013-10-23	125	125	123	125	6,000	1,250
2013-10-22	127	127	124	124	12,000	1,240
2013-10-18	130	130	130	130	1,000	1,300
2013-10-17	127	127	127	127	1,000	1,270
2013-10-16	127	127	127	127	1,000	1,270
2013-10-15	127	127	126	126	17,000	1,260
2013-10-11	127	127	126	127	7,000	1,270
2013-10-10	125	125	125	125	16,000	1,250
2013-10-09	127	127	127	127	5,000	1,270
2013-10-08	128	128	125	127	5,000	1,270
2013-10-07	133	133	133	133	4,000	1,330
2013-10-02	134	134	133	133	5,000	1,330
2013-10-01	134	135	134	134	11,000	1,340
2013-09-30	134	135	134	134	10,000	1,340
2013-09-27	132	136	132	136	15,000	1,360
2013-09-26	131	133	131	133	21,000	1,330
2013-09-25	130	132	130	132	6,000	1,320
2013-09-24	128	128	126	127	17,000	1,270
2013-09-20	124	129	124	128	9,000	1,280
2013-09-19	125	125	124	124	17,000	1,240
2013-09-18	127	127	127	127	6,000	1,270
2013-09-17	126	128	126	127	3,000	1,270
2013-09-13	123	123	123	123	3,000	1,230
2013-09-11	129	129	127	127	5,000	1,270
2013-09-10	131	131	131	131	2,000	1,310
2013-09-09	122	122	122	122	1,000	1,220
2013-09-05	126	126	126	126	4,000	1,260
2013-09-04	126	126	126	126	1,000	1,260
2013-09-03	121	121	121	121	1,000	1,210
2013-09-02	124	127	122	122	3,000	1,220
2013-08-30	124	124	124	124	1,000	1,240
2013-08-28	120	120	120	120	2,000	1,200
2013-08-20	122	122	120	120	2,000	1,200
2013-08-19	122	122	122	122	6,000	1,220
2013-08-15	127	127	127	127	9,000	1,270
2013-08-13	127	127	127	127	2,000	1,270
2013-08-09	127	127	127	127	11,000	1,270
2013-08-08	127	127	127	127	1,000	1,270
2013-08-07	123	123	123	123	1,000	1,230
2013-08-05	128	129	128	128	6,000	1,280
2013-07-26	128	128	128	128	1,000	1,280
2013-07-25	128	128	128	128	1,000	1,280
2013-07-24	129	129	128	128	2,000	1,280
2013-07-22	130	132	130	132	3,000	1,320
2013-07-19	129	129	125	125	3,000	1,250
2013-07-18	128	128	126	128	5,000	1,280
2013-07-17	127	133	127	133	2,000	1,330
2013-07-16	135	135	125	125	10,000	1,250
2013-07-12	135	135	135	135	2,000	1,350
2013-07-10	126	127	126	127	4,000	1,270
2013-07-09	133	135	133	135	2,000	1,350
2013-07-05	131	131	131	131	5,000	1,310
2013-07-03	131	131	131	131	4,000	1,310
2013-07-02	131	131	131	131	43,000	1,310
2013-07-01	129	131	128	131	6,000	1,310
2013-06-28	124	125	124	125	3,000	1,250
2013-06-25	124	124	124	124	2,000	1,240
2013-06-24	124	124	124	124	1,000	1,240
2013-06-21	122	122	122	122	1,000	1,220
2013-06-17	121	122	121	122	6,000	1,220
2013-06-14	121	121	121	121	1,000	1,210
2013-06-12	122	122	117	117	5,000	1,170
2013-06-11	122	122	120	120	5,000	1,200
2013-06-10	120	121	120	120	6,000	1,200
2013-06-07	129	129	116	123	7,000	1,230
2013-06-06	124	124	124	124	2,000	1,240
2013-06-05	124	124	124	124	3,000	1,240
2013-06-03	124	124	124	124	2,000	1,240
2013-05-31	123	123	123	123	1,000	1,230
2013-05-30	122	122	122	122	7,000	1,220
2013-05-29	125	126	125	126	2,000	1,260
2013-05-28	121	123	121	123	5,000	1,230
2013-05-27	131	131	121	126	12,000	1,260
2013-05-23	133	133	132	132	10,000	1,320
2013-05-22	132	134	131	134	10,000	1,340
2013-05-21	133	133	131	132	13,000	1,320
2013-05-20	130	132	130	132	8,000	1,320
2013-05-17	130	130	130	130	4,000	1,300
2013-05-16	134	135	130	130	9,000	1,300
2013-05-15	134	134	133	134	5,000	1,340
2013-05-14	135	136	130	133	14,000	1,330
2013-05-13	135	137	135	136	37,000	1,360
2013-05-10	128	130	127	130	10,000	1,300
2013-05-09	134	134	129	129	10,000	1,290
2013-05-08	131	133	130	132	16,000	1,320
2013-05-07	131	133	131	131	36,000	1,310
2013-05-02	130	131	130	131	10,000	1,310
2013-05-01	138	138	132	132	18,000	1,320
2013-04-30	132	136	130	136	28,000	1,360
2013-04-26	128	136	128	136	23,000	1,360
2013-04-25	132	134	125	133	36,000	1,330
2013-04-24	128	132	128	132	12,000	1,320
2013-04-23	128	129	127	128	16,000	1,280
2013-04-22	122	131	122	131	33,000	1,310
2013-04-19	120	123	119	123	4,000	1,230
2013-04-18	121	121	120	120	4,000	1,200
2013-04-17	124	124	124	124	3,000	1,240
2013-04-15	123	123	120	120	10,000	1,200
2013-04-12	120	123	120	123	3,000	1,230
2013-04-11	120	123	120	121	3,000	1,210
2013-04-10	123	123	117	117	3,000	1,170
2013-04-09	120	120	119	119	7,000	1,190
2013-04-05	117	117	115	115	9,000	1,150
2013-04-04	114	115	114	115	2,000	1,150
2013-04-03	113	118	113	116	9,000	1,160
2013-04-02	113	113	113	113	2,000	1,130
2013-04-01	118	118	118	118	2,000	1,180
2013-03-29	121	121	120	121	5,000	1,210
2013-03-28	122	122	122	122	1,000	1,220
2013-03-27	121	123	121	123	2,000	1,230
2013-03-26	128	128	128	128	3,000	1,280
2013-03-25	126	128	126	128	6,000	1,280
2013-03-22	128	128	125	126	10,000	1,260
2013-03-21	128	128	128	128	10,000	1,280
2013-03-19	126	127	126	127	5,000	1,270
2013-03-18	126	127	125	125	16,000	1,250
2013-03-15	123	123	121	123	9,000	1,230
2013-03-14	118	121	118	121	33,000	1,210
2013-03-13	123	123	123	123	1,000	1,230
2013-03-12	127	127	120	120	21,000	1,200
2013-03-11	126	126	123	124	5,000	1,240
2013-03-08	120	124	120	124	3,000	1,240
2013-03-07	121	123	121	123	15,000	1,230
2013-03-06	122	122	121	121	22,000	1,210
2013-03-05	119	121	118	121	17,000	1,210
2013-03-04	116	118	116	118	4,000	1,180
2013-02-28	116	117	116	117	2,000	1,170
2013-02-27	117	117	117	117	3,000	1,170
2013-02-26	115	115	114	114	5,000	1,140
2013-02-25	114	116	114	116	4,000	1,160
2013-02-22	112	113	108	113	24,000	1,130
2013-02-21	113	114	112	114	15,000	1,140
2013-02-20	117	117	114	114	10,000	1,140
2013-02-19	116	118	116	116	13,000	1,160
2013-02-18	113	116	113	116	3,000	1,160
2013-02-15	115	115	112	114	15,000	1,140
2013-02-14	118	118	114	118	6,000	1,180
2013-02-13	121	121	116	118	23,000	1,180
2013-02-12	122	124	120	124	17,000	1,240
2013-02-08	120	120	119	119	2,000	1,190
2013-02-07	123	123	117	121	12,000	1,210
2013-02-06	119	121	118	120	21,000	1,200
2013-02-05	118	119	118	118	20,000	1,180
2013-02-04	117	117	115	117	12,000	1,170
2013-02-01	118	120	118	119	11,000	1,190
2013-01-31	117	117	115	115	7,000	1,150
2013-01-30	118	119	118	119	4,000	1,190
2013-01-29	121	121	121	121	2,000	1,210
2013-01-28	117	122	117	121	7,000	1,210
2013-01-25	117	117	115	115	9,000	1,150
2013-01-24	117	117	117	117	2,000	1,170
2013-01-23	118	118	116	116	6,000	1,160
2013-01-22	118	118	117	117	6,000	1,170
2013-01-21	124	124	122	122	16,000	1,220
2013-01-18	120	120	120	120	8,000	1,200
2013-01-17	116	116	116	116	1,000	1,160
2013-01-16	123	123	116	116	26,000	1,160
2013-01-15	125	127	119	122	36,000	1,220
2013-01-11	115	116	114	116	8,000	1,160
2013-01-10	113	113	111	111	4,000	1,110
2013-01-09	110	111	108	111	7,000	1,110
2013-01-08	112	112	112	112	2,000	1,120
2013-01-07	111	111	110	110	8,000	1,100
2013-01-04	111	111	111	111	2,000	1,110

分割・併合履歴： [2017-09-27]1株→0.1株