5962 浅香工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	164	164	164	164	1,000	1,640
2016-12-29	164	164	160	162	6,000	1,620
2016-12-28	162	162	162	162	2,000	1,620
2016-12-27	162	163	162	163	9,000	1,630
2016-12-26	166	166	162	162	7,000	1,620
2016-12-22	159	159	158	159	9,000	1,590
2016-12-21	161	162	159	159	9,000	1,590
2016-12-20	162	162	161	161	16,000	1,610
2016-12-19	160	165	160	162	28,000	1,620
2016-12-16	163	163	162	162	6,000	1,620
2016-12-15	163	163	163	163	8,000	1,630
2016-12-14	163	164	162	163	13,000	1,630
2016-12-13	164	165	163	163	9,000	1,630
2016-12-12	163	163	162	163	10,000	1,630
2016-12-09	164	164	164	164	2,000	1,640
2016-12-08	164	164	160	164	7,000	1,640
2016-12-07	165	165	159	163	11,000	1,630
2016-12-06	160	166	160	163	14,000	1,630
2016-12-05	159	162	159	159	16,000	1,590
2016-12-02	161	161	158	158	30,000	1,580
2016-12-01	159	162	159	162	8,000	1,620
2016-11-30	153	159	153	159	13,000	1,590
2016-11-29	150	154	150	154	16,000	1,540
2016-11-28	153	153	148	153	65,000	1,530
2016-11-25	164	168	153	153	94,000	1,530
2016-11-24	167	180	164	171	342,000	1,710
2016-11-22	156	164	155	156	59,000	1,560
2016-11-21	145	163	145	159	84,000	1,590
2016-11-18	144	145	144	145	6,000	1,450
2016-11-17	141	143	141	143	4,000	1,430
2016-11-16	142	143	141	141	7,000	1,410
2016-11-14	138	141	138	141	41,000	1,410
2016-11-11	137	138	136	137	12,000	1,370
2016-11-10	137	137	136	136	7,000	1,360
2016-11-09	138	138	134	134	18,000	1,340
2016-11-08	139	139	138	138	3,000	1,380
2016-11-07	138	140	138	139	18,000	1,390
2016-11-04	136	136	135	135	11,000	1,350
2016-11-02	138	138	137	137	5,000	1,370
2016-11-01	140	140	138	139	6,000	1,390
2016-10-31	139	139	138	139	5,000	1,390
2016-10-28	138	139	138	139	3,000	1,390
2016-10-27	137	138	137	138	3,000	1,380
2016-10-26	138	138	137	137	3,000	1,370
2016-10-25	137	138	137	138	9,000	1,380
2016-10-24	139	139	135	137	34,000	1,370
2016-10-21	140	141	140	141	25,000	1,410
2016-10-20	139	139	139	139	5,000	1,390
2016-10-19	140	140	139	139	3,000	1,390
2016-10-17	139	140	139	139	20,000	1,390
2016-10-14	139	139	139	139	7,000	1,390
2016-10-13	139	140	139	140	3,000	1,400
2016-10-12	138	139	138	138	9,000	1,380
2016-10-11	140	140	138	138	8,000	1,380
2016-10-07	138	138	135	135	12,000	1,350
2016-10-05	135	136	135	136	3,000	1,360
2016-10-04	135	135	135	135	1,000	1,350
2016-09-28	138	138	138	138	8,000	1,380
2016-09-27	139	139	139	139	1,000	1,390
2016-09-26	139	139	139	139	2,000	1,390
2016-09-20	137	137	137	137	1,000	1,370
2016-09-16	134	134	134	134	1,000	1,340
2016-09-15	136	136	136	136	5,000	1,360
2016-09-14	137	137	136	136	4,000	1,360
2016-09-12	139	139	136	136	2,000	1,360
2016-09-07	140	140	140	140	1,000	1,400
2016-09-06	140	140	140	140	1,000	1,400
2016-09-05	137	137	136	136	4,000	1,360
2016-09-02	136	136	136	136	2,000	1,360
2016-09-01	135	135	134	134	3,000	1,340
2016-08-31	133	135	133	135	4,000	1,350
2016-08-30	134	135	134	134	4,000	1,340
2016-08-29	140	140	134	135	10,000	1,350
2016-08-26	140	140	140	140	4,000	1,400
2016-08-25	137	139	137	139	2,000	1,390
2016-08-24	135	135	135	135	1,000	1,350
2016-08-23	135	135	135	135	1,000	1,350
2016-08-19	130	133	130	133	8,000	1,330
2016-08-18	133	133	130	130	13,000	1,300
2016-08-17	134	134	130	132	11,000	1,320
2016-08-16	138	139	138	139	3,000	1,390
2016-08-15	140	141	140	141	10,000	1,410
2016-08-09	140	140	140	140	4,000	1,400
2016-08-08	135	140	135	140	2,000	1,400
2016-08-04	133	133	133	133	2,000	1,330
2016-08-03	134	134	134	134	1,000	1,340
2016-08-02	136	136	135	135	4,000	1,350
2016-08-01	139	139	139	139	1,000	1,390
2016-07-29	135	138	135	138	4,000	1,380
2016-07-28	135	135	135	135	7,000	1,350
2016-07-27	135	135	135	135	3,000	1,350
2016-07-26	138	138	135	135	3,000	1,350
2016-07-25	135	135	134	135	7,000	1,350
2016-07-22	137	137	137	137	1,000	1,370
2016-07-21	138	138	134	136	10,000	1,360
2016-07-20	139	139	137	137	10,000	1,370
2016-07-19	142	144	142	144	2,000	1,440
2016-07-15	144	144	143	143	13,000	1,430
2016-07-14	150	150	143	143	4,000	1,430
2016-07-13	150	151	150	151	7,000	1,510
2016-07-12	150	150	150	150	7,000	1,500
2016-07-08	145	145	145	145	20,000	1,450
2016-07-07	148	148	145	145	5,000	1,450
2016-07-06	145	145	144	144	5,000	1,440
2016-07-05	145	146	144	144	5,000	1,440
2016-07-04	141	142	141	142	14,000	1,420
2016-07-01	136	141	136	141	3,000	1,410
2016-06-30	137	137	135	135	6,000	1,350
2016-06-29	138	138	137	137	2,000	1,370
2016-06-27	128	128	124	125	7,000	1,250
2016-06-24	140	140	123	128	12,000	1,280
2016-06-23	142	142	142	142	1,000	1,420
2016-06-22	142	142	137	137	3,000	1,370
2016-06-17	142	142	142	142	1,000	1,420
2016-06-16	142	142	139	139	2,000	1,390
2016-06-15	142	142	142	142	5,000	1,420
2016-06-14	141	142	141	142	3,000	1,420
2016-06-13	143	143	143	143	1,000	1,430
2016-06-10	142	142	142	142	2,000	1,420
2016-06-08	142	143	142	143	2,000	1,430
2016-06-07	143	143	142	142	6,000	1,420
2016-06-02	143	143	143	143	4,000	1,430
2016-06-01	145	145	145	145	3,000	1,450
2016-05-27	145	145	145	145	1,000	1,450
2016-05-26	145	145	144	144	2,000	1,440
2016-05-25	145	145	145	145	4,000	1,450
2016-05-24	145	145	145	145	1,000	1,450
2016-05-20	143	144	143	144	6,000	1,440
2016-05-19	147	147	147	147	1,000	1,470
2016-05-17	151	151	151	151	1,000	1,510
2016-05-16	150	150	150	150	5,000	1,500
2016-05-13	150	150	150	150	6,000	1,500
2016-05-12	152	152	150	150	10,000	1,500
2016-05-11	150	152	150	152	2,000	1,520
2016-05-10	154	155	150	155	9,000	1,550
2016-05-09	154	154	154	154	1,000	1,540
2016-05-06	149	149	149	149	1,000	1,490
2016-05-02	151	151	148	148	5,000	1,480
2016-04-28	152	152	152	152	1,000	1,520
2016-04-27	152	152	152	152	1,000	1,520
2016-04-26	155	155	151	151	4,000	1,510
2016-04-25	154	154	154	154	1,000	1,540
2016-04-22	153	153	152	152	2,000	1,520
2016-04-21	155	158	153	153	7,000	1,530
2016-04-20	152	155	152	155	7,000	1,550
2016-04-19	151	152	149	149	18,000	1,490
2016-04-18	150	155	149	151	79,000	1,510
2016-04-15	141	146	141	142	35,000	1,420
2016-04-14	140	140	140	140	1,000	1,400
2016-04-13	140	140	140	140	2,000	1,400
2016-04-12	138	138	138	138	1,000	1,380
2016-04-07	136	140	136	140	3,000	1,400
2016-04-05	142	142	142	142	3,000	1,420
2016-04-01	141	142	141	142	2,000	1,420
2016-03-30	141	146	140	146	18,000	1,460
2016-03-29	145	145	141	142	4,000	1,420
2016-03-28	143	143	143	143	3,000	1,430
2016-03-23	145	145	143	143	2,000	1,430
2016-03-18	145	145	145	145	1,000	1,450
2016-03-17	144	145	144	145	5,000	1,450
2016-03-15	148	149	148	148	10,000	1,480
2016-03-14	149	149	148	148	2,000	1,480
2016-03-11	148	148	148	148	5,000	1,480
2016-03-10	147	148	145	148	4,000	1,480
2016-03-09	150	150	148	148	6,000	1,480
2016-03-07	145	145	144	144	3,000	1,440
2016-03-04	144	144	144	144	1,000	1,440
2016-03-03	143	143	143	143	1,000	1,430
2016-03-02	141	141	141	141	2,000	1,410
2016-03-01	141	141	141	141	3,000	1,410
2016-02-25	145	145	145	145	2,000	1,450
2016-02-24	144	145	144	145	7,000	1,450
2016-02-23	139	139	139	139	1,000	1,390
2016-02-22	140	140	140	140	1,000	1,400
2016-02-19	140	142	140	142	3,000	1,420
2016-02-18	141	141	141	141	2,000	1,410
2016-02-17	143	143	143	143	2,000	1,430
2016-02-16	142	143	142	143	5,000	1,430
2016-02-15	140	142	140	142	3,000	1,420
2016-02-12	137	140	133	140	37,000	1,400
2016-02-10	151	154	151	151	9,000	1,510
2016-02-09	160	161	155	161	18,000	1,610
2016-02-08	165	165	162	162	9,000	1,620
2016-02-04	165	167	165	165	6,000	1,650
2016-02-03	168	168	166	166	5,000	1,660
2016-02-02	172	172	172	172	2,000	1,720
2016-02-01	172	173	169	173	7,000	1,730
2016-01-29	170	172	170	172	5,000	1,720
2016-01-28	167	169	163	169	20,000	1,690
2016-01-27	168	168	167	168	9,000	1,680
2016-01-26	176	176	168	168	19,000	1,680
2016-01-25	183	183	170	176	64,000	1,760
2016-01-22	180	184	175	184	46,000	1,840
2016-01-21	165	170	165	166	15,000	1,660
2016-01-20	176	176	166	167	14,000	1,670
2016-01-19	172	174	170	171	13,000	1,710
2016-01-18	181	195	171	171	119,000	1,710
2016-01-15	170	174	170	174	6,000	1,740
2016-01-14	164	170	164	170	10,000	1,700
2016-01-13	172	172	170	171	13,000	1,710
2016-01-12	178	179	172	172	5,000	1,720
2016-01-06	178	178	178	178	1,000	1,780
2016-01-05	182	182	180	180	6,000	1,800
2016-01-04	181	182	181	182	2,000	1,820

分割・併合履歴： [2017-09-27]1株→0.1株