5962 浅香工業(株) の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
2015-12-25 | 181 | 181 | 180 | 180 | 4,000 | 1,800 |
2015-12-24 | 181 | 183 | 181 | 181 | 12,000 | 1,810 |
2015-12-22 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
2015-12-21 | 182 | 185 | 182 | 182 | 7,000 | 1,820 |
2015-12-18 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
2015-12-17 | 182 | 186 | 182 | 185 | 5,000 | 1,850 |
2015-12-16 | 188 | 188 | 182 | 182 | 8,000 | 1,820 |
2015-12-15 | 185 | 188 | 185 | 188 | 12,000 | 1,880 |
2015-12-14 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
2015-12-11 | 188 | 189 | 188 | 189 | 9,000 | 1,890 |
2015-12-10 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
2015-12-09 | 185 | 188 | 185 | 185 | 10,000 | 1,850 |
2015-12-08 | 189 | 189 | 185 | 185 | 7,000 | 1,850 |
2015-12-07 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
2015-12-04 | 186 | 186 | 185 | 185 | 7,000 | 1,850 |
2015-12-03 | 188 | 189 | 187 | 189 | 4,000 | 1,890 |
2015-12-02 | 191 | 192 | 188 | 192 | 14,000 | 1,920 |
2015-12-01 | 189 | 191 | 189 | 191 | 5,000 | 1,910 |
2015-11-30 | 191 | 191 | 187 | 190 | 4,000 | 1,900 |
2015-11-27 | 190 | 191 | 187 | 191 | 10,000 | 1,910 |
2015-11-26 | 191 | 192 | 188 | 192 | 16,000 | 1,920 |
2015-11-25 | 185 | 190 | 185 | 189 | 20,000 | 1,890 |
2015-11-24 | 185 | 185 | 183 | 183 | 7,000 | 1,830 |
2015-11-20 | 181 | 182 | 181 | 182 | 2,000 | 1,820 |
2015-11-19 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
2015-11-18 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
2015-11-17 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
2015-11-16 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
2015-11-13 | 183 | 183 | 180 | 180 | 26,000 | 1,800 |
2015-11-12 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
2015-11-11 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
2015-11-10 | 185 | 185 | 182 | 182 | 3,000 | 1,820 |
2015-11-09 | 182 | 185 | 182 | 185 | 2,000 | 1,850 |
2015-11-06 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
2015-11-05 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
2015-11-04 | 183 | 183 | 182 | 182 | 12,000 | 1,820 |
2015-10-29 | 183 | 183 | 182 | 182 | 3,000 | 1,820 |
2015-10-28 | 182 | 183 | 182 | 183 | 7,000 | 1,830 |
2015-10-27 | 180 | 181 | 180 | 181 | 2,000 | 1,810 |
2015-10-26 | 179 | 180 | 179 | 180 | 2,000 | 1,800 |
2015-10-23 | 183 | 190 | 179 | 179 | 25,000 | 1,790 |
2015-10-22 | 178 | 180 | 175 | 176 | 33,000 | 1,760 |
2015-10-21 | 187 | 187 | 180 | 180 | 10,000 | 1,800 |
2015-10-20 | 183 | 186 | 183 | 186 | 6,000 | 1,860 |
2015-10-19 | 192 | 192 | 184 | 185 | 13,000 | 1,850 |
2015-10-16 | 181 | 190 | 180 | 190 | 11,000 | 1,900 |
2015-10-15 | 177 | 180 | 177 | 178 | 3,000 | 1,780 |
2015-10-14 | 173 | 178 | 173 | 176 | 15,000 | 1,760 |
2015-10-13 | 173 | 174 | 172 | 174 | 7,000 | 1,740 |
2015-10-09 | 171 | 173 | 171 | 172 | 7,000 | 1,720 |
2015-10-08 | 175 | 175 | 171 | 171 | 15,000 | 1,710 |
2015-10-07 | 174 | 177 | 174 | 175 | 24,000 | 1,750 |
2015-10-06 | 171 | 171 | 170 | 171 | 12,000 | 1,710 |
2015-10-05 | 168 | 170 | 168 | 170 | 26,000 | 1,700 |
2015-10-02 | 168 | 168 | 167 | 167 | 6,000 | 1,670 |
2015-10-01 | 168 | 169 | 168 | 169 | 10,000 | 1,690 |
2015-09-30 | 167 | 167 | 166 | 166 | 6,000 | 1,660 |
2015-09-28 | 174 | 174 | 170 | 170 | 5,000 | 1,700 |
2015-09-25 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
2015-09-18 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
2015-09-17 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
2015-09-16 | 176 | 182 | 175 | 178 | 17,000 | 1,780 |
2015-09-15 | 182 | 183 | 179 | 179 | 9,000 | 1,790 |
2015-09-14 | 184 | 185 | 182 | 182 | 11,000 | 1,820 |
2015-09-11 | 182 | 192 | 179 | 182 | 36,000 | 1,820 |
2015-09-10 | 165 | 178 | 165 | 177 | 37,000 | 1,770 |
2015-09-09 | 164 | 165 | 162 | 165 | 5,000 | 1,650 |
2015-09-08 | 160 | 161 | 159 | 161 | 10,000 | 1,610 |
2015-09-07 | 166 | 166 | 161 | 162 | 14,000 | 1,620 |
2015-09-04 | 167 | 167 | 166 | 166 | 8,000 | 1,660 |
2015-09-03 | 169 | 172 | 169 | 172 | 4,000 | 1,720 |
2015-09-02 | 165 | 170 | 165 | 170 | 7,000 | 1,700 |
2015-09-01 | 180 | 180 | 170 | 170 | 9,000 | 1,700 |
2015-08-31 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
2015-08-28 | 177 | 183 | 177 | 183 | 9,000 | 1,830 |
2015-08-27 | 170 | 174 | 170 | 172 | 10,000 | 1,720 |
2015-08-26 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
2015-08-25 | 162 | 169 | 155 | 169 | 12,000 | 1,690 |
2015-08-24 | 180 | 180 | 162 | 162 | 31,000 | 1,620 |
2015-08-21 | 186 | 190 | 182 | 185 | 11,000 | 1,850 |
2015-08-20 | 198 | 198 | 189 | 189 | 12,000 | 1,890 |
2015-08-19 | 198 | 198 | 194 | 194 | 7,000 | 1,940 |
2015-08-18 | 197 | 198 | 197 | 198 | 8,000 | 1,980 |
2015-08-17 | 194 | 196 | 194 | 196 | 4,000 | 1,960 |
2015-08-14 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
2015-08-13 | 193 | 194 | 188 | 194 | 21,000 | 1,940 |
2015-08-12 | 193 | 193 | 192 | 192 | 10,000 | 1,920 |
2015-08-11 | 197 | 197 | 195 | 195 | 10,000 | 1,950 |
2015-08-10 | 191 | 199 | 191 | 197 | 90,000 | 1,970 |
2015-08-07 | 205 | 207 | 205 | 207 | 22,000 | 2,070 |
2015-08-06 | 205 | 207 | 205 | 207 | 14,000 | 2,070 |
2015-08-05 | 206 | 206 | 206 | 206 | 7,000 | 2,060 |
2015-08-04 | 206 | 207 | 206 | 206 | 11,000 | 2,060 |
2015-08-03 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
2015-07-30 | 206 | 208 | 206 | 207 | 4,000 | 2,070 |
2015-07-29 | 205 | 205 | 204 | 205 | 6,000 | 2,050 |
2015-07-28 | 204 | 208 | 204 | 208 | 8,000 | 2,080 |
2015-07-27 | 212 | 212 | 211 | 211 | 16,000 | 2,110 |
2015-07-24 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
2015-07-23 | 212 | 212 | 211 | 211 | 7,000 | 2,110 |
2015-07-22 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
2015-07-21 | 216 | 216 | 213 | 214 | 14,000 | 2,140 |
2015-07-17 | 221 | 221 | 217 | 217 | 21,000 | 2,170 |
2015-07-16 | 218 | 220 | 216 | 220 | 27,000 | 2,200 |
2015-07-15 | 215 | 215 | 213 | 213 | 25,000 | 2,130 |
2015-07-14 | 208 | 214 | 208 | 213 | 14,000 | 2,130 |
2015-07-13 | 208 | 208 | 205 | 208 | 7,000 | 2,080 |
2015-07-10 | 209 | 209 | 203 | 208 | 14,000 | 2,080 |
2015-07-09 | 209 | 209 | 196 | 208 | 44,000 | 2,080 |
2015-07-08 | 214 | 214 | 211 | 211 | 6,000 | 2,110 |
2015-07-07 | 216 | 216 | 213 | 215 | 6,000 | 2,150 |
2015-07-06 | 217 | 217 | 216 | 217 | 9,000 | 2,170 |
2015-07-03 | 220 | 220 | 218 | 218 | 13,000 | 2,180 |
2015-07-02 | 220 | 223 | 219 | 220 | 35,000 | 2,200 |
2015-07-01 | 220 | 222 | 215 | 218 | 53,000 | 2,180 |
2015-06-30 | 209 | 223 | 209 | 217 | 53,000 | 2,170 |
2015-06-29 | 207 | 210 | 206 | 208 | 29,000 | 2,080 |
2015-06-26 | 219 | 219 | 214 | 214 | 23,000 | 2,140 |
2015-06-25 | 221 | 221 | 220 | 220 | 8,000 | 2,200 |
2015-06-24 | 220 | 222 | 218 | 221 | 22,000 | 2,210 |
2015-06-23 | 214 | 220 | 214 | 218 | 42,000 | 2,180 |
2015-06-22 | 213 | 214 | 211 | 213 | 29,000 | 2,130 |
2015-06-19 | 212 | 214 | 212 | 213 | 13,000 | 2,130 |
2015-06-18 | 215 | 215 | 211 | 212 | 21,000 | 2,120 |
2015-06-17 | 216 | 216 | 213 | 215 | 16,000 | 2,150 |
2015-06-16 | 216 | 217 | 213 | 217 | 41,000 | 2,170 |
2015-06-15 | 217 | 217 | 215 | 215 | 22,000 | 2,150 |
2015-06-12 | 218 | 221 | 215 | 216 | 42,000 | 2,160 |
2015-06-11 | 219 | 220 | 216 | 217 | 21,000 | 2,170 |
2015-06-10 | 215 | 218 | 214 | 218 | 46,000 | 2,180 |
2015-06-09 | 223 | 223 | 215 | 218 | 96,000 | 2,180 |
2015-06-08 | 235 | 235 | 221 | 226 | 266,000 | 2,260 |
2015-06-05 | 209 | 285 | 209 | 242 | 3,092,000 | 2,420 |
2015-06-04 | 203 | 216 | 203 | 205 | 96,000 | 2,050 |
2015-06-03 | 201 | 203 | 201 | 202 | 10,000 | 2,020 |
2015-06-02 | 201 | 203 | 201 | 201 | 6,000 | 2,010 |
2015-06-01 | 205 | 205 | 202 | 202 | 18,000 | 2,020 |
2015-05-29 | 203 | 206 | 202 | 205 | 36,000 | 2,050 |
2015-05-28 | 204 | 206 | 204 | 204 | 26,000 | 2,040 |
2015-05-27 | 199 | 203 | 199 | 203 | 7,000 | 2,030 |
2015-05-26 | 202 | 204 | 201 | 203 | 11,000 | 2,030 |
2015-05-25 | 202 | 202 | 199 | 202 | 30,000 | 2,020 |
2015-05-22 | 205 | 205 | 202 | 202 | 38,000 | 2,020 |
2015-05-21 | 205 | 205 | 204 | 204 | 8,000 | 2,040 |
2015-05-20 | 204 | 204 | 203 | 204 | 5,000 | 2,040 |
2015-05-19 | 207 | 207 | 203 | 204 | 7,000 | 2,040 |
2015-05-18 | 204 | 208 | 203 | 203 | 20,000 | 2,030 |
2015-05-15 | 206 | 207 | 204 | 204 | 13,000 | 2,040 |
2015-05-14 | 203 | 207 | 203 | 204 | 23,000 | 2,040 |
2015-05-13 | 218 | 225 | 204 | 205 | 126,000 | 2,050 |
2015-05-12 | 214 | 216 | 214 | 215 | 15,000 | 2,150 |
2015-05-11 | 219 | 219 | 213 | 215 | 41,000 | 2,150 |
2015-05-08 | 216 | 218 | 215 | 218 | 23,000 | 2,180 |
2015-05-07 | 215 | 218 | 212 | 218 | 36,000 | 2,180 |
2015-05-01 | 224 | 224 | 215 | 217 | 49,000 | 2,170 |
2015-04-30 | 228 | 228 | 226 | 226 | 19,000 | 2,260 |
2015-04-28 | 228 | 238 | 227 | 228 | 43,000 | 2,280 |
2015-04-27 | 224 | 231 | 223 | 227 | 59,000 | 2,270 |
2015-04-24 | 223 | 223 | 219 | 219 | 20,000 | 2,190 |
2015-04-23 | 218 | 222 | 216 | 221 | 40,000 | 2,210 |
2015-04-22 | 218 | 222 | 215 | 218 | 111,000 | 2,180 |
2015-04-21 | 230 | 230 | 224 | 225 | 29,000 | 2,250 |
2015-04-20 | 228 | 228 | 225 | 228 | 22,000 | 2,280 |
2015-04-17 | 235 | 235 | 222 | 231 | 83,000 | 2,310 |
2015-04-16 | 237 | 238 | 233 | 237 | 25,000 | 2,370 |
2015-04-15 | 235 | 238 | 235 | 235 | 22,000 | 2,350 |
2015-04-14 | 236 | 236 | 233 | 234 | 27,000 | 2,340 |
2015-04-13 | 237 | 237 | 233 | 236 | 25,000 | 2,360 |
2015-04-10 | 232 | 238 | 232 | 233 | 44,000 | 2,330 |
2015-04-09 | 231 | 236 | 227 | 230 | 61,000 | 2,300 |
2015-04-08 | 226 | 262 | 224 | 231 | 319,000 | 2,310 |
2015-04-07 | 225 | 235 | 223 | 225 | 73,000 | 2,250 |
2015-04-06 | 228 | 228 | 219 | 223 | 36,000 | 2,230 |
2015-04-03 | 232 | 235 | 228 | 228 | 41,000 | 2,280 |
2015-04-02 | 232 | 232 | 225 | 228 | 44,000 | 2,280 |
2015-04-01 | 236 | 236 | 227 | 233 | 135,000 | 2,330 |
2015-03-31 | 250 | 252 | 239 | 242 | 193,000 | 2,420 |
2015-03-30 | 255 | 280 | 244 | 258 | 1,400,000 | 2,580 |
2015-03-27 | 210 | 253 | 210 | 224 | 737,000 | 2,240 |
2015-03-26 | 215 | 215 | 210 | 211 | 53,000 | 2,110 |
2015-03-25 | 221 | 222 | 217 | 218 | 41,000 | 2,180 |
2015-03-24 | 226 | 226 | 220 | 221 | 32,000 | 2,210 |
2015-03-23 | 223 | 230 | 218 | 225 | 86,000 | 2,250 |
2015-03-20 | 225 | 241 | 218 | 222 | 305,000 | 2,220 |
2015-03-19 | 227 | 227 | 216 | 220 | 210,000 | 2,200 |
2015-03-18 | 245 | 250 | 226 | 226 | 233,000 | 2,260 |
2015-03-17 | 258 | 289 | 240 | 245 | 613,000 | 2,450 |
2015-03-16 | 230 | 314 | 221 | 282 | 4,014,000 | 2,820 |
2015-03-13 | 200 | 241 | 191 | 241 | 1,026,000 | 2,410 |
2015-03-12 | 183 | 192 | 181 | 191 | 85,000 | 1,910 |
2015-03-11 | 177 | 192 | 177 | 180 | 207,000 | 1,800 |
2015-03-10 | 186 | 188 | 176 | 176 | 92,000 | 1,760 |
2015-03-09 | 200 | 208 | 184 | 184 | 207,000 | 1,840 |
2015-03-06 | 177 | 210 | 177 | 190 | 524,000 | 1,900 |
2015-03-05 | 178 | 179 | 178 | 178 | 7,000 | 1,780 |
2015-03-04 | 178 | 178 | 177 | 178 | 4,000 | 1,780 |
2015-03-03 | 183 | 183 | 177 | 180 | 8,000 | 1,800 |
2015-03-02 | 182 | 183 | 178 | 178 | 23,000 | 1,780 |
2015-02-27 | 175 | 181 | 175 | 178 | 32,000 | 1,780 |
2015-02-26 | 175 | 176 | 174 | 174 | 10,000 | 1,740 |
2015-02-25 | 178 | 178 | 176 | 176 | 9,000 | 1,760 |
2015-02-24 | 180 | 180 | 178 | 178 | 8,000 | 1,780 |
2015-02-23 | 178 | 181 | 178 | 179 | 60,000 | 1,790 |
2015-02-20 | 178 | 180 | 176 | 176 | 20,000 | 1,760 |
2015-02-19 | 178 | 178 | 175 | 177 | 46,000 | 1,770 |
2015-02-18 | 171 | 172 | 171 | 172 | 21,000 | 1,720 |
2015-02-17 | 172 | 174 | 170 | 171 | 27,000 | 1,710 |
2015-02-16 | 171 | 171 | 169 | 170 | 25,000 | 1,700 |
2015-02-13 | 169 | 169 | 168 | 168 | 10,000 | 1,680 |
2015-02-12 | 171 | 171 | 167 | 169 | 56,000 | 1,690 |
2015-02-10 | 168 | 173 | 164 | 173 | 35,000 | 1,730 |
2015-02-09 | 167 | 168 | 165 | 168 | 37,000 | 1,680 |
2015-02-06 | 167 | 167 | 160 | 165 | 117,000 | 1,650 |
2015-02-05 | 177 | 182 | 168 | 173 | 81,000 | 1,730 |
2015-02-04 | 168 | 180 | 168 | 177 | 61,000 | 1,770 |
2015-02-03 | 173 | 173 | 165 | 166 | 67,000 | 1,660 |
2015-02-02 | 171 | 171 | 170 | 170 | 11,000 | 1,700 |
2015-01-30 | 185 | 186 | 172 | 172 | 78,000 | 1,720 |
2015-01-29 | 171 | 181 | 170 | 181 | 29,000 | 1,810 |
2015-01-28 | 171 | 172 | 168 | 172 | 15,000 | 1,720 |
2015-01-27 | 166 | 171 | 166 | 171 | 11,000 | 1,710 |
2015-01-26 | 170 | 170 | 165 | 168 | 21,000 | 1,680 |
2015-01-23 | 171 | 171 | 171 | 171 | 8,000 | 1,710 |
2015-01-22 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
2015-01-21 | 176 | 176 | 172 | 176 | 22,000 | 1,760 |
2015-01-20 | 176 | 177 | 175 | 176 | 17,000 | 1,760 |
2015-01-19 | 180 | 180 | 175 | 175 | 22,000 | 1,750 |
2015-01-16 | 184 | 184 | 182 | 183 | 3,000 | 1,830 |
2015-01-15 | 183 | 185 | 183 | 185 | 11,000 | 1,850 |
2015-01-14 | 183 | 185 | 183 | 183 | 5,000 | 1,830 |
2015-01-13 | 181 | 187 | 181 | 187 | 7,000 | 1,870 |
2015-01-09 | 185 | 185 | 183 | 184 | 13,000 | 1,840 |
2015-01-08 | 186 | 190 | 186 | 188 | 33,000 | 1,880 |
2015-01-07 | 182 | 188 | 181 | 188 | 84,000 | 1,880 |
2015-01-06 | 180 | 182 | 180 | 182 | 11,000 | 1,820 |
2015-01-05 | 182 | 183 | 181 | 181 | 23,000 | 1,810 |
分割・併合履歴 : [2017-09-27]1株→0.1株