5962 浅香工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	181	181	178	181	13,000	1,810
2014-12-29	183	183	180	181	16,000	1,810
2014-12-26	180	180	177	180	20,000	1,800
2014-12-25	176	177	175	175	14,000	1,750
2014-12-24	177	177	176	176	3,000	1,760
2014-12-22	177	177	174	175	20,000	1,750
2014-12-19	179	179	175	176	57,000	1,760
2014-12-18	189	190	178	180	181,000	1,800
2014-12-17	190	199	180	187	206,000	1,870
2014-12-16	180	192	175	191	110,000	1,910
2014-12-15	188	192	182	182	92,000	1,820
2014-12-12	180	189	176	188	107,000	1,880
2014-12-11	167	179	166	179	37,000	1,790
2014-12-10	170	172	166	167	40,000	1,670
2014-12-09	181	181	175	175	24,000	1,750
2014-12-08	184	189	176	179	89,000	1,790
2014-12-05	176	179	173	175	37,000	1,750
2014-12-04	172	182	172	175	53,000	1,750
2014-12-03	174	195	170	172	83,000	1,720
2014-12-02	165	173	164	168	43,000	1,680
2014-12-01	161	170	160	166	61,000	1,660
2014-11-28	158	162	158	162	55,000	1,620
2014-11-27	158	159	158	159	4,000	1,590
2014-11-26	157	157	157	157	2,000	1,570
2014-11-25	159	159	157	157	15,000	1,570
2014-11-21	157	157	155	155	12,000	1,550
2014-11-20	159	159	155	155	15,000	1,550
2014-11-18	154	159	154	155	7,000	1,550
2014-11-17	154	157	154	154	5,000	1,540
2014-11-14	154	154	154	154	4,000	1,540
2014-11-13	156	157	156	157	4,000	1,570
2014-11-12	157	159	156	156	16,000	1,560
2014-11-11	152	156	152	156	3,000	1,560
2014-11-06	155	155	152	152	4,000	1,520
2014-11-05	154	155	150	150	10,000	1,500
2014-11-04	155	156	152	155	4,000	1,550
2014-10-31	149	149	149	149	5,000	1,490
2014-10-30	149	149	149	149	2,000	1,490
2014-10-29	149	149	149	149	2,000	1,490
2014-10-28	149	149	149	149	1,000	1,490
2014-10-24	144	144	144	144	1,000	1,440
2014-10-23	142	142	142	142	3,000	1,420
2014-10-22	142	143	142	143	2,000	1,430
2014-10-21	145	145	139	139	15,000	1,390
2014-10-20	144	147	144	147	3,000	1,470
2014-10-16	146	146	141	141	9,000	1,410
2014-10-15	147	147	146	146	14,000	1,460
2014-10-14	145	146	145	146	4,000	1,460
2014-10-10	148	148	145	145	17,000	1,450
2014-10-09	149	152	148	149	6,000	1,490
2014-10-08	149	149	148	149	8,000	1,490
2014-10-07	153	153	153	153	2,000	1,530
2014-10-06	150	153	148	153	14,000	1,530
2014-10-03	149	150	149	150	3,000	1,500
2014-10-02	149	149	144	146	23,000	1,460
2014-10-01	153	155	152	152	21,000	1,520
2014-09-30	155	156	152	153	16,000	1,530
2014-09-29	157	164	156	156	38,000	1,560
2014-09-26	152	154	152	154	17,000	1,540
2014-09-25	153	153	152	152	10,000	1,520
2014-09-24	154	157	154	154	11,000	1,540
2014-09-22	150	152	150	152	11,000	1,520
2014-09-19	151	151	151	151	3,000	1,510
2014-09-18	150	152	149	151	13,000	1,510
2014-09-17	149	149	148	148	4,000	1,480
2014-09-16	148	148	148	148	10,000	1,480
2014-09-12	147	148	147	148	2,000	1,480
2014-09-11	150	150	147	147	4,000	1,470
2014-09-10	150	150	147	147	10,000	1,470
2014-09-09	150	150	148	150	6,000	1,500
2014-09-08	151	151	149	150	14,000	1,500
2014-09-05	151	151	151	151	1,000	1,510
2014-09-04	151	151	150	150	7,000	1,500
2014-09-03	150	150	149	150	15,000	1,500
2014-09-02	149	150	149	150	32,000	1,500
2014-09-01	154	154	147	147	27,000	1,470
2014-08-29	151	157	149	149	82,000	1,490
2014-08-28	144	160	144	153	91,000	1,530
2014-08-27	144	144	144	144	2,000	1,440
2014-08-26	146	146	143	144	6,000	1,440
2014-08-25	143	143	143	143	1,000	1,430
2014-08-22	143	144	140	142	33,000	1,420
2014-08-21	143	150	143	144	29,000	1,440
2014-08-20	144	144	141	142	11,000	1,420
2014-08-19	139	140	135	140	22,000	1,400
2014-08-18	136	139	135	139	3,000	1,390
2014-08-15	136	139	136	139	24,000	1,390
2014-08-13	140	140	139	139	3,000	1,390
2014-08-12	140	140	140	140	2,000	1,400
2014-08-11	139	140	139	140	7,000	1,400
2014-08-08	140	142	137	137	7,000	1,370
2014-08-07	142	145	142	145	4,000	1,450
2014-08-06	142	142	142	142	2,000	1,420
2014-08-05	143	143	142	142	6,000	1,420
2014-08-04	142	142	142	142	2,000	1,420
2014-08-01	145	145	144	144	2,000	1,440
2014-07-31	147	147	147	147	5,000	1,470
2014-07-30	151	152	148	148	15,000	1,480
2014-07-29	150	151	146	151	13,000	1,510
2014-07-28	146	146	146	146	7,000	1,460
2014-07-25	146	146	146	146	2,000	1,460
2014-07-24	142	146	142	146	6,000	1,460
2014-07-17	146	146	144	144	4,000	1,440
2014-07-16	143	143	143	143	3,000	1,430
2014-07-15	141	145	141	143	7,000	1,430
2014-07-14	140	144	140	141	3,000	1,410
2014-07-11	142	142	139	139	14,000	1,390
2014-07-10	151	151	142	142	16,000	1,420
2014-07-09	150	150	148	149	8,000	1,490
2014-07-08	145	154	145	154	34,000	1,540
2014-07-07	140	145	140	145	15,000	1,450
2014-07-04	142	142	140	140	8,000	1,400
2014-07-03	141	142	141	142	2,000	1,420
2014-07-02	140	140	140	140	1,000	1,400
2014-07-01	141	142	139	139	39,000	1,390
2014-06-30	137	139	137	139	3,000	1,390
2014-06-27	138	139	137	137	8,000	1,370
2014-06-26	139	139	138	138	3,000	1,380
2014-06-24	141	141	138	138	11,000	1,380
2014-06-23	141	141	141	141	1,000	1,410
2014-06-20	137	141	136	141	15,000	1,410
2014-06-19	137	137	135	135	9,000	1,350
2014-06-18	132	133	132	133	4,000	1,330
2014-06-17	132	132	132	132	1,000	1,320
2014-06-16	132	132	132	132	9,000	1,320
2014-06-13	130	132	128	132	9,000	1,320
2014-06-10	129	129	129	129	3,000	1,290
2014-06-09	131	132	131	132	6,000	1,320
2014-06-06	129	129	129	129	1,000	1,290
2014-06-05	129	129	128	128	5,000	1,280
2014-06-04	128	128	128	128	2,000	1,280
2014-06-03	127	128	125	125	9,000	1,250
2014-06-02	127	127	127	127	2,000	1,270
2014-05-30	124	124	124	124	2,000	1,240
2014-05-29	125	125	125	125	1,000	1,250
2014-05-28	124	124	123	123	10,000	1,230
2014-05-26	124	124	124	124	1,000	1,240
2014-05-22	128	128	123	123	12,000	1,230
2014-05-20	126	126	123	123	5,000	1,230
2014-05-19	130	130	130	130	8,000	1,300
2014-05-16	124	124	124	124	7,000	1,240
2014-05-15	124	124	124	124	1,000	1,240
2014-05-13	123	123	122	122	17,000	1,220
2014-05-12	126	126	125	125	5,000	1,250
2014-05-09	123	127	123	127	4,000	1,270
2014-05-08	125	125	124	124	3,000	1,240
2014-05-07	128	128	124	124	6,000	1,240
2014-05-01	124	124	124	124	1,000	1,240
2014-04-30	126	126	125	125	3,000	1,250
2014-04-28	125	125	124	124	16,000	1,240
2014-04-23	124	124	124	124	1,000	1,240
2014-04-22	126	127	126	127	4,000	1,270
2014-04-21	123	124	123	124	12,000	1,240
2014-04-17	125	125	123	123	9,000	1,230
2014-04-16	123	124	122	124	11,000	1,240
2014-04-15	128	130	122	122	38,000	1,220
2014-04-14	127	127	127	127	1,000	1,270
2014-04-11	125	125	123	125	7,000	1,250
2014-04-10	127	127	127	127	2,000	1,270
2014-04-09	128	128	127	127	3,000	1,270
2014-04-07	130	130	129	129	9,000	1,290
2014-04-04	128	130	128	130	24,000	1,300
2014-04-03	128	128	128	128	3,000	1,280
2014-04-02	128	128	128	128	9,000	1,280
2014-04-01	128	128	128	128	5,000	1,280
2014-03-31	130	130	130	130	2,000	1,300
2014-03-28	126	127	126	127	7,000	1,270
2014-03-27	123	125	123	125	7,000	1,250
2014-03-26	127	129	126	128	11,000	1,280
2014-03-25	127	131	127	128	17,000	1,280
2014-03-24	127	129	127	127	20,000	1,270
2014-03-20	129	130	123	124	39,000	1,240
2014-03-19	130	130	129	129	9,000	1,290
2014-03-18	131	132	130	131	9,000	1,310
2014-03-17	135	135	131	131	11,000	1,310
2014-03-14	136	136	134	135	16,000	1,350
2014-03-13	138	138	136	137	15,000	1,370
2014-03-12	140	140	138	138	7,000	1,380
2014-03-11	141	141	138	139	11,000	1,390
2014-03-10	140	141	136	139	15,000	1,390
2014-03-07	138	138	137	138	10,000	1,380
2014-03-06	140	140	139	139	10,000	1,390
2014-03-05	139	139	137	139	8,000	1,390
2014-03-04	133	135	133	135	8,000	1,350
2014-03-03	139	139	134	134	28,000	1,340
2014-02-28	141	141	139	140	24,000	1,400
2014-02-27	145	145	142	142	24,000	1,420
2014-02-26	144	146	144	145	30,000	1,450
2014-02-25	144	145	143	143	21,000	1,430
2014-02-24	144	145	143	144	47,000	1,440
2014-02-21	149	151	144	145	89,000	1,450
2014-02-20	157	157	148	149	183,000	1,490
2014-02-19	181	184	162	162	498,000	1,620
2014-02-18	170	196	170	184	1,261,000	1,840
2014-02-17	150	184	142	160	1,548,000	1,600
2014-02-14	144	150	134	134	190,000	1,340
2014-02-13	131	136	131	136	11,000	1,360
2014-02-12	140	140	130	136	25,000	1,360
2014-02-10	140	142	137	140	21,000	1,400
2014-02-07	126	137	126	137	13,000	1,370
2014-02-05	127	127	126	126	9,000	1,260
2014-02-04	123	126	120	126	25,000	1,260
2014-02-03	135	135	134	135	8,000	1,350
2014-01-31	139	139	139	139	15,000	1,390
2014-01-30	141	141	139	139	12,000	1,390
2014-01-29	140	140	140	140	2,000	1,400
2014-01-28	134	137	134	136	5,000	1,360
2014-01-27	133	133	132	133	13,000	1,330
2014-01-24	140	141	138	138	8,000	1,380
2014-01-23	143	143	140	140	10,000	1,400
2014-01-22	147	147	143	143	23,000	1,430
2014-01-21	150	155	149	149	58,000	1,490
2014-01-20	144	148	144	147	18,000	1,470
2014-01-17	151	151	141	144	172,000	1,440
2014-01-16	136	165	135	146	349,000	1,460
2014-01-15	135	135	133	133	27,000	1,330
2014-01-14	136	136	134	135	36,000	1,350
2014-01-10	132	132	130	131	47,000	1,310
2014-01-09	132	132	130	130	22,000	1,300
2014-01-08	130	139	129	131	47,000	1,310
2014-01-07	129	129	128	128	4,000	1,280
2014-01-06	131	131	130	130	9,000	1,300

分割・併合履歴： [2017-09-27]1株→0.1株