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
2015-12-301851851851851,0001,850
2015-12-251811811801804,0001,800
2015-12-2418118318118112,0001,810
2015-12-221811811811814,0001,810
2015-12-211821851821827,0001,820
2015-12-181841841841842,0001,840
2015-12-171821861821855,0001,850
2015-12-161881881821828,0001,820
2015-12-1518518818518812,0001,880
2015-12-141881881881883,0001,880
2015-12-111881891881899,0001,890
2015-12-101881881881885,0001,880
2015-12-0918518818518510,0001,850
2015-12-081891891851857,0001,850
2015-12-071891891891892,0001,890
2015-12-041861861851857,0001,850
2015-12-031881891871894,0001,890
2015-12-0219119218819214,0001,920
2015-12-011891911891915,0001,910
2015-11-301911911871904,0001,900
2015-11-2719019118719110,0001,910
2015-11-2619119218819216,0001,920
2015-11-2518519018518920,0001,890
2015-11-241851851831837,0001,830
2015-11-201811821811822,0001,820
2015-11-191801801801802,0001,800
2015-11-181791791791791,0001,790
2015-11-171781781781783,0001,780
2015-11-161801801801803,0001,800
2015-11-1318318318018026,0001,800
2015-11-121831831831831,0001,830
2015-11-111841841841843,0001,840
2015-11-101851851821823,0001,820
2015-11-091821851821852,0001,850
2015-11-061831831831831,0001,830
2015-11-051821821821822,0001,820
2015-11-0418318318218212,0001,820
2015-10-291831831821823,0001,820
2015-10-281821831821837,0001,830
2015-10-271801811801812,0001,810
2015-10-261791801791802,0001,800
2015-10-2318319017917925,0001,790
2015-10-2217818017517633,0001,760
2015-10-2118718718018010,0001,800
2015-10-201831861831866,0001,860
2015-10-1919219218418513,0001,850
2015-10-1618119018019011,0001,900
2015-10-151771801771783,0001,780
2015-10-1417317817317615,0001,760
2015-10-131731741721747,0001,740
2015-10-091711731711727,0001,720
2015-10-0817517517117115,0001,710
2015-10-0717417717417524,0001,750
2015-10-0617117117017112,0001,710
2015-10-0516817016817026,0001,700
2015-10-021681681671676,0001,670
2015-10-0116816916816910,0001,690
2015-09-301671671661666,0001,660
2015-09-281741741701705,0001,700
2015-09-251791791791791,0001,790
2015-09-181801801801803,0001,800
2015-09-171801801801803,0001,800
2015-09-1617618217517817,0001,780
2015-09-151821831791799,0001,790
2015-09-1418418518218211,0001,820
2015-09-1118219217918236,0001,820
2015-09-1016517816517737,0001,770
2015-09-091641651621655,0001,650
2015-09-0816016115916110,0001,610
2015-09-0716616616116214,0001,620
2015-09-041671671661668,0001,660
2015-09-031691721691724,0001,720
2015-09-021651701651707,0001,700
2015-09-011801801701709,0001,700
2015-08-311851851851851,0001,850
2015-08-281771831771839,0001,830
2015-08-2717017417017210,0001,720
2015-08-261691691691692,0001,690
2015-08-2516216915516912,0001,690
2015-08-2418018016216231,0001,620
2015-08-2118619018218511,0001,850
2015-08-2019819818918912,0001,890
2015-08-191981981941947,0001,940
2015-08-181971981971988,0001,980
2015-08-171941961941964,0001,960
2015-08-141941941941941,0001,940
2015-08-1319319418819421,0001,940
2015-08-1219319319219210,0001,920
2015-08-1119719719519510,0001,950
2015-08-1019119919119790,0001,970
2015-08-0720520720520722,0002,070
2015-08-0620520720520714,0002,070
2015-08-052062062062067,0002,060
2015-08-0420620720620611,0002,060
2015-08-032062062062064,0002,060
2015-07-302062082062074,0002,070
2015-07-292052052042056,0002,050
2015-07-282042082042088,0002,080
2015-07-2721221221121116,0002,110
2015-07-242112112112112,0002,110
2015-07-232122122112117,0002,110
2015-07-222132132132131,0002,130
2015-07-2121621621321414,0002,140
2015-07-1722122121721721,0002,170
2015-07-1621822021622027,0002,200
2015-07-1521521521321325,0002,130
2015-07-1420821420821314,0002,130
2015-07-132082082052087,0002,080
2015-07-1020920920320814,0002,080
2015-07-0920920919620844,0002,080
2015-07-082142142112116,0002,110
2015-07-072162162132156,0002,150
2015-07-062172172162179,0002,170
2015-07-0322022021821813,0002,180
2015-07-0222022321922035,0002,200
2015-07-0122022221521853,0002,180
2015-06-3020922320921753,0002,170
2015-06-2920721020620829,0002,080
2015-06-2621921921421423,0002,140
2015-06-252212212202208,0002,200
2015-06-2422022221822122,0002,210
2015-06-2321422021421842,0002,180
2015-06-2221321421121329,0002,130
2015-06-1921221421221313,0002,130
2015-06-1821521521121221,0002,120
2015-06-1721621621321516,0002,150
2015-06-1621621721321741,0002,170
2015-06-1521721721521522,0002,150
2015-06-1221822121521642,0002,160
2015-06-1121922021621721,0002,170
2015-06-1021521821421846,0002,180
2015-06-0922322321521896,0002,180
2015-06-08235235221226266,0002,260
2015-06-052092852092423,092,0002,420
2015-06-0420321620320596,0002,050
2015-06-0320120320120210,0002,020
2015-06-022012032012016,0002,010
2015-06-0120520520220218,0002,020
2015-05-2920320620220536,0002,050
2015-05-2820420620420426,0002,040
2015-05-271992031992037,0002,030
2015-05-2620220420120311,0002,030
2015-05-2520220219920230,0002,020
2015-05-2220520520220238,0002,020
2015-05-212052052042048,0002,040
2015-05-202042042032045,0002,040
2015-05-192072072032047,0002,040
2015-05-1820420820320320,0002,030
2015-05-1520620720420413,0002,040
2015-05-1420320720320423,0002,040
2015-05-13218225204205126,0002,050
2015-05-1221421621421515,0002,150
2015-05-1121921921321541,0002,150
2015-05-0821621821521823,0002,180
2015-05-0721521821221836,0002,180
2015-05-0122422421521749,0002,170
2015-04-3022822822622619,0002,260
2015-04-2822823822722843,0002,280
2015-04-2722423122322759,0002,270
2015-04-2422322321921920,0002,190
2015-04-2321822221622140,0002,210
2015-04-22218222215218111,0002,180
2015-04-2123023022422529,0002,250
2015-04-2022822822522822,0002,280
2015-04-1723523522223183,0002,310
2015-04-1623723823323725,0002,370
2015-04-1523523823523522,0002,350
2015-04-1423623623323427,0002,340
2015-04-1323723723323625,0002,360
2015-04-1023223823223344,0002,330
2015-04-0923123622723061,0002,300
2015-04-08226262224231319,0002,310
2015-04-0722523522322573,0002,250
2015-04-0622822821922336,0002,230
2015-04-0323223522822841,0002,280
2015-04-0223223222522844,0002,280
2015-04-01236236227233135,0002,330
2015-03-31250252239242193,0002,420
2015-03-302552802442581,400,0002,580
2015-03-27210253210224737,0002,240
2015-03-2621521521021153,0002,110
2015-03-2522122221721841,0002,180
2015-03-2422622622022132,0002,210
2015-03-2322323021822586,0002,250
2015-03-20225241218222305,0002,220
2015-03-19227227216220210,0002,200
2015-03-18245250226226233,0002,260
2015-03-17258289240245613,0002,450
2015-03-162303142212824,014,0002,820
2015-03-132002411912411,026,0002,410
2015-03-1218319218119185,0001,910
2015-03-11177192177180207,0001,800
2015-03-1018618817617692,0001,760
2015-03-09200208184184207,0001,840
2015-03-06177210177190524,0001,900
2015-03-051781791781787,0001,780
2015-03-041781781771784,0001,780
2015-03-031831831771808,0001,800
2015-03-0218218317817823,0001,780
2015-02-2717518117517832,0001,780
2015-02-2617517617417410,0001,740
2015-02-251781781761769,0001,760
2015-02-241801801781788,0001,780
2015-02-2317818117817960,0001,790
2015-02-2017818017617620,0001,760
2015-02-1917817817517746,0001,770
2015-02-1817117217117221,0001,720
2015-02-1717217417017127,0001,710
2015-02-1617117116917025,0001,700
2015-02-1316916916816810,0001,680
2015-02-1217117116716956,0001,690
2015-02-1016817316417335,0001,730
2015-02-0916716816516837,0001,680
2015-02-06167167160165117,0001,650
2015-02-0517718216817381,0001,730
2015-02-0416818016817761,0001,770
2015-02-0317317316516667,0001,660
2015-02-0217117117017011,0001,700
2015-01-3018518617217278,0001,720
2015-01-2917118117018129,0001,810
2015-01-2817117216817215,0001,720
2015-01-2716617116617111,0001,710
2015-01-2617017016516821,0001,680
2015-01-231711711711718,0001,710
2015-01-221721721721723,0001,720
2015-01-2117617617217622,0001,760
2015-01-2017617717517617,0001,760
2015-01-1918018017517522,0001,750
2015-01-161841841821833,0001,830
2015-01-1518318518318511,0001,850
2015-01-141831851831835,0001,830
2015-01-131811871811877,0001,870
2015-01-0918518518318413,0001,840
2015-01-0818619018618833,0001,880
2015-01-0718218818118884,0001,880
2015-01-0618018218018211,0001,820
2015-01-0518218318118123,0001,810

分割・併合履歴 : [2017-09-27]1株→0.1株