5962 浅香工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,040 | 2,040 | 2,005 | 2,017 | 2,500 | 2,017 |
| 2017-12-28 | 2,039 | 2,039 | 2,039 | 2,039 | 200 | 2,039 |
| 2017-12-27 | 2,042 | 2,042 | 2,009 | 2,012 | 1,000 | 2,012 |
| 2017-12-26 | 2,030 | 2,032 | 2,023 | 2,032 | 1,300 | 2,032 |
| 2017-12-25 | 2,040 | 2,050 | 2,028 | 2,030 | 2,200 | 2,030 |
| 2017-12-22 | 2,010 | 2,044 | 2,010 | 2,028 | 1,300 | 2,028 |
| 2017-12-21 | 2,021 | 2,021 | 2,010 | 2,010 | 2,200 | 2,010 |
| 2017-12-20 | 2,061 | 2,061 | 2,028 | 2,029 | 4,000 | 2,029 |
| 2017-12-19 | 2,133 | 2,133 | 2,070 | 2,070 | 4,700 | 2,070 |
| 2017-12-18 | 2,104 | 2,105 | 2,027 | 2,070 | 4,900 | 2,070 |
| 2017-12-15 | 2,025 | 2,065 | 2,005 | 2,035 | 7,800 | 2,035 |
| 2017-12-14 | 1,987 | 2,029 | 1,976 | 2,029 | 7,000 | 2,029 |
| 2017-12-13 | 2,085 | 2,093 | 2,022 | 2,026 | 7,300 | 2,026 |
| 2017-12-12 | 2,005 | 2,110 | 2,005 | 2,060 | 22,500 | 2,060 |
| 2017-12-11 | 1,955 | 1,965 | 1,953 | 1,965 | 3,500 | 1,965 |
| 2017-12-08 | 1,935 | 1,950 | 1,935 | 1,948 | 1,200 | 1,948 |
| 2017-12-07 | 1,944 | 1,944 | 1,934 | 1,934 | 1,600 | 1,934 |
| 2017-12-06 | 1,949 | 1,949 | 1,934 | 1,934 | 2,300 | 1,934 |
| 2017-12-05 | 1,950 | 1,950 | 1,934 | 1,934 | 1,300 | 1,934 |
| 2017-12-04 | 1,905 | 1,950 | 1,905 | 1,950 | 1,800 | 1,950 |
| 2017-12-01 | 1,926 | 1,930 | 1,905 | 1,905 | 3,900 | 1,905 |
| 2017-11-30 | 1,939 | 1,945 | 1,939 | 1,940 | 1,000 | 1,940 |
| 2017-11-29 | 1,937 | 1,943 | 1,937 | 1,943 | 700 | 1,943 |
| 2017-11-28 | 1,955 | 1,957 | 1,945 | 1,945 | 1,700 | 1,945 |
| 2017-11-27 | 1,955 | 1,961 | 1,955 | 1,957 | 400 | 1,957 |
| 2017-11-24 | 1,953 | 1,955 | 1,953 | 1,955 | 900 | 1,955 |
| 2017-11-22 | 1,977 | 1,977 | 1,953 | 1,954 | 2,800 | 1,954 |
| 2017-11-21 | 1,950 | 1,969 | 1,950 | 1,965 | 3,600 | 1,965 |
| 2017-11-20 | 1,942 | 1,950 | 1,920 | 1,950 | 2,000 | 1,950 |
| 2017-11-17 | 1,920 | 1,920 | 1,920 | 1,920 | 500 | 1,920 |
| 2017-11-16 | 1,907 | 1,945 | 1,907 | 1,925 | 1,300 | 1,925 |
| 2017-11-15 | 1,946 | 1,946 | 1,902 | 1,903 | 2,700 | 1,903 |
| 2017-11-13 | 1,966 | 1,980 | 1,940 | 1,940 | 3,300 | 1,940 |
| 2017-11-10 | 1,936 | 1,980 | 1,921 | 1,950 | 3,700 | 1,950 |
| 2017-11-09 | 1,932 | 1,936 | 1,930 | 1,934 | 1,200 | 1,934 |
| 2017-11-08 | 1,928 | 1,934 | 1,928 | 1,932 | 500 | 1,932 |
| 2017-11-07 | 1,944 | 1,944 | 1,910 | 1,921 | 1,200 | 1,921 |
| 2017-11-06 | 1,949 | 1,949 | 1,945 | 1,945 | 200 | 1,945 |
| 2017-11-02 | 1,910 | 1,923 | 1,910 | 1,923 | 1,500 | 1,923 |
| 2017-11-01 | 1,950 | 1,950 | 1,936 | 1,950 | 1,100 | 1,950 |
| 2017-10-31 | 1,934 | 1,937 | 1,927 | 1,937 | 1,200 | 1,937 |
| 2017-10-30 | 1,920 | 1,920 | 1,919 | 1,919 | 800 | 1,919 |
| 2017-10-27 | 1,900 | 1,910 | 1,900 | 1,910 | 300 | 1,910 |
| 2017-10-26 | 1,920 | 1,920 | 1,899 | 1,899 | 700 | 1,899 |
| 2017-10-25 | 1,921 | 1,921 | 1,920 | 1,920 | 400 | 1,920 |
| 2017-10-24 | 1,921 | 1,921 | 1,920 | 1,920 | 300 | 1,920 |
| 2017-10-23 | 1,922 | 1,922 | 1,898 | 1,899 | 2,200 | 1,899 |
| 2017-10-20 | 1,961 | 1,962 | 1,941 | 1,944 | 1,900 | 1,944 |
| 2017-10-19 | 1,951 | 1,967 | 1,951 | 1,959 | 2,600 | 1,959 |
| 2017-10-18 | 1,930 | 1,978 | 1,930 | 1,945 | 7,600 | 1,945 |
| 2017-10-17 | 1,899 | 1,915 | 1,899 | 1,915 | 2,700 | 1,915 |
| 2017-10-16 | 1,886 | 1,895 | 1,886 | 1,895 | 800 | 1,895 |
| 2017-10-13 | 1,894 | 1,894 | 1,885 | 1,885 | 500 | 1,885 |
| 2017-10-12 | 1,897 | 1,897 | 1,881 | 1,881 | 300 | 1,881 |
| 2017-10-11 | 1,912 | 1,912 | 1,888 | 1,889 | 1,200 | 1,889 |
| 2017-10-10 | 1,880 | 1,886 | 1,880 | 1,886 | 600 | 1,886 |
| 2017-10-06 | 1,899 | 1,899 | 1,880 | 1,880 | 800 | 1,880 |
| 2017-10-05 | 1,880 | 1,880 | 1,880 | 1,880 | 700 | 1,880 |
| 2017-10-04 | 1,904 | 1,904 | 1,876 | 1,876 | 1,600 | 1,876 |
| 2017-10-03 | 1,870 | 1,880 | 1,869 | 1,880 | 1,100 | 1,880 |
| 2017-10-02 | 1,888 | 1,888 | 1,879 | 1,879 | 300 | 1,879 |
| 2017-09-29 | 1,840 | 1,850 | 1,840 | 1,850 | 1,200 | 1,850 |
| 2017-09-28 | 1,856 | 1,860 | 1,840 | 1,843 | 1,700 | 1,843 |
| 2017-09-27 | 1,880 | 1,880 | 1,856 | 1,856 | 400 | 1,856 |
| 2017-09-26 | 185 | 187 | 184 | 187 | 17,000 | 1,870 |
| 2017-09-25 | 185 | 187 | 185 | 185 | 19,000 | 1,850 |
| 2017-09-22 | 187 | 189 | 186 | 186 | 27,000 | 1,860 |
| 2017-09-21 | 190 | 192 | 188 | 189 | 19,000 | 1,890 |
| 2017-09-20 | 191 | 191 | 189 | 189 | 14,000 | 1,890 |
| 2017-09-19 | 193 | 195 | 190 | 191 | 34,000 | 1,910 |
| 2017-09-15 | 189 | 196 | 188 | 192 | 58,000 | 1,920 |
| 2017-09-14 | 185 | 191 | 185 | 191 | 32,000 | 1,910 |
| 2017-09-13 | 185 | 185 | 184 | 184 | 10,000 | 1,840 |
| 2017-09-12 | 184 | 186 | 183 | 185 | 25,000 | 1,850 |
| 2017-09-11 | 183 | 184 | 182 | 183 | 17,000 | 1,830 |
| 2017-09-08 | 184 | 184 | 183 | 183 | 12,000 | 1,830 |
| 2017-09-07 | 184 | 186 | 183 | 185 | 17,000 | 1,850 |
| 2017-09-06 | 184 | 184 | 179 | 182 | 25,000 | 1,820 |
| 2017-09-05 | 191 | 192 | 183 | 185 | 96,000 | 1,850 |
| 2017-09-04 | 182 | 221 | 182 | 193 | 456,000 | 1,930 |
| 2017-09-01 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2017-08-31 | 181 | 181 | 180 | 180 | 4,000 | 1,800 |
| 2017-08-30 | 180 | 180 | 178 | 178 | 10,000 | 1,780 |
| 2017-08-29 | 180 | 181 | 180 | 180 | 5,000 | 1,800 |
| 2017-08-28 | 178 | 180 | 178 | 180 | 2,000 | 1,800 |
| 2017-08-25 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2017-08-24 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2017-08-23 | 178 | 180 | 177 | 177 | 9,000 | 1,770 |
| 2017-08-22 | 180 | 180 | 179 | 179 | 11,000 | 1,790 |
| 2017-08-21 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2017-08-18 | 185 | 185 | 180 | 180 | 5,000 | 1,800 |
| 2017-08-17 | 182 | 186 | 181 | 181 | 7,000 | 1,810 |
| 2017-08-15 | 181 | 187 | 181 | 182 | 11,000 | 1,820 |
| 2017-08-14 | 185 | 185 | 180 | 181 | 15,000 | 1,810 |
| 2017-08-10 | 186 | 186 | 183 | 185 | 12,000 | 1,850 |
| 2017-08-09 | 187 | 187 | 180 | 183 | 70,000 | 1,830 |
| 2017-08-08 | 193 | 194 | 186 | 194 | 32,000 | 1,940 |
| 2017-08-07 | 196 | 197 | 194 | 194 | 44,000 | 1,940 |
| 2017-08-04 | 198 | 198 | 193 | 195 | 48,000 | 1,950 |
| 2017-08-03 | 200 | 204 | 197 | 202 | 68,000 | 2,020 |
| 2017-08-02 | 196 | 202 | 196 | 197 | 78,000 | 1,970 |
| 2017-08-01 | 208 | 240 | 191 | 191 | 1,153,000 | 1,910 |
| 2017-07-31 | 190 | 195 | 186 | 195 | 255,000 | 1,950 |
| 2017-07-28 | 182 | 183 | 182 | 183 | 9,000 | 1,830 |
| 2017-07-27 | 185 | 185 | 183 | 183 | 9,000 | 1,830 |
| 2017-07-26 | 182 | 187 | 182 | 183 | 27,000 | 1,830 |
| 2017-07-25 | 181 | 182 | 180 | 182 | 9,000 | 1,820 |
| 2017-07-24 | 179 | 182 | 179 | 181 | 11,000 | 1,810 |
| 2017-07-21 | 177 | 180 | 177 | 179 | 15,000 | 1,790 |
| 2017-07-20 | 176 | 176 | 174 | 175 | 35,000 | 1,750 |
| 2017-07-19 | 183 | 183 | 178 | 178 | 14,000 | 1,780 |
| 2017-07-18 | 183 | 183 | 180 | 180 | 17,000 | 1,800 |
| 2017-07-14 | 183 | 187 | 182 | 183 | 16,000 | 1,830 |
| 2017-07-13 | 180 | 189 | 180 | 184 | 82,000 | 1,840 |
| 2017-07-12 | 177 | 180 | 177 | 178 | 21,000 | 1,780 |
| 2017-07-11 | 180 | 180 | 176 | 176 | 29,000 | 1,760 |
| 2017-07-10 | 184 | 184 | 180 | 180 | 31,000 | 1,800 |
| 2017-07-07 | 182 | 183 | 181 | 182 | 34,000 | 1,820 |
| 2017-07-06 | 197 | 200 | 184 | 184 | 222,000 | 1,840 |
| 2017-07-05 | 179 | 188 | 179 | 187 | 72,000 | 1,870 |
| 2017-07-04 | 185 | 185 | 178 | 179 | 86,000 | 1,790 |
| 2017-07-03 | 172 | 186 | 172 | 184 | 156,000 | 1,840 |
| 2017-06-30 | 170 | 171 | 170 | 171 | 8,000 | 1,710 |
| 2017-06-29 | 169 | 172 | 168 | 172 | 15,000 | 1,720 |
| 2017-06-28 | 171 | 171 | 170 | 171 | 9,000 | 1,710 |
| 2017-06-27 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2017-06-26 | 170 | 171 | 170 | 171 | 8,000 | 1,710 |
| 2017-06-23 | 171 | 173 | 170 | 171 | 41,000 | 1,710 |
| 2017-06-22 | 170 | 172 | 170 | 171 | 14,000 | 1,710 |
| 2017-06-21 | 170 | 170 | 168 | 168 | 19,000 | 1,680 |
| 2017-06-20 | 169 | 169 | 167 | 168 | 18,000 | 1,680 |
| 2017-06-19 | 169 | 169 | 167 | 169 | 25,000 | 1,690 |
| 2017-06-16 | 169 | 170 | 169 | 170 | 19,000 | 1,700 |
| 2017-06-15 | 170 | 173 | 168 | 173 | 25,000 | 1,730 |
| 2017-06-14 | 170 | 172 | 170 | 171 | 11,000 | 1,710 |
| 2017-06-13 | 169 | 170 | 167 | 168 | 32,000 | 1,680 |
| 2017-06-12 | 172 | 172 | 169 | 169 | 43,000 | 1,690 |
| 2017-06-09 | 180 | 180 | 172 | 174 | 51,000 | 1,740 |
| 2017-06-08 | 183 | 183 | 177 | 177 | 58,000 | 1,770 |
| 2017-06-07 | 183 | 185 | 182 | 183 | 23,000 | 1,830 |
| 2017-06-06 | 187 | 187 | 179 | 182 | 72,000 | 1,820 |
| 2017-06-05 | 190 | 190 | 185 | 189 | 104,000 | 1,890 |
| 2017-06-02 | 209 | 209 | 193 | 194 | 328,000 | 1,940 |
| 2017-06-01 | 240 | 258 | 213 | 217 | 1,819,000 | 2,170 |
| 2017-05-31 | 155 | 200 | 154 | 200 | 843,000 | 2,000 |
| 2017-05-30 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2017-05-26 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2017-05-25 | 150 | 151 | 150 | 151 | 3,000 | 1,510 |
| 2017-05-24 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2017-05-23 | 150 | 150 | 149 | 149 | 5,000 | 1,490 |
| 2017-05-22 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2017-05-18 | 152 | 152 | 152 | 152 | 7,000 | 1,520 |
| 2017-05-17 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2017-05-16 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2017-05-15 | 152 | 152 | 152 | 152 | 7,000 | 1,520 |
| 2017-05-12 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2017-05-11 | 152 | 152 | 149 | 149 | 5,000 | 1,490 |
| 2017-05-10 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2017-05-09 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2017-05-02 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2017-05-01 | 150 | 151 | 149 | 151 | 6,000 | 1,510 |
| 2017-04-28 | 146 | 147 | 144 | 145 | 8,000 | 1,450 |
| 2017-04-27 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2017-04-26 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2017-04-24 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 2017-04-20 | 149 | 150 | 149 | 149 | 9,000 | 1,490 |
| 2017-04-19 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2017-04-18 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2017-04-17 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2017-04-14 | 142 | 142 | 142 | 142 | 8,000 | 1,420 |
| 2017-04-13 | 141 | 142 | 141 | 142 | 3,000 | 1,420 |
| 2017-04-12 | 140 | 143 | 140 | 141 | 12,000 | 1,410 |
| 2017-04-11 | 145 | 148 | 140 | 143 | 36,000 | 1,430 |
| 2017-04-10 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2017-04-07 | 142 | 144 | 141 | 144 | 7,000 | 1,440 |
| 2017-04-06 | 144 | 144 | 142 | 144 | 10,000 | 1,440 |
| 2017-04-04 | 148 | 148 | 144 | 144 | 8,000 | 1,440 |
| 2017-03-31 | 143 | 146 | 143 | 146 | 9,000 | 1,460 |
| 2017-03-29 | 147 | 147 | 144 | 146 | 7,000 | 1,460 |
| 2017-03-28 | 143 | 145 | 143 | 145 | 7,000 | 1,450 |
| 2017-03-27 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2017-03-24 | 149 | 149 | 146 | 148 | 22,000 | 1,480 |
| 2017-03-23 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2017-03-22 | 148 | 149 | 148 | 148 | 7,000 | 1,480 |
| 2017-03-21 | 148 | 149 | 148 | 149 | 6,000 | 1,490 |
| 2017-03-17 | 152 | 152 | 150 | 151 | 13,000 | 1,510 |
| 2017-03-16 | 153 | 153 | 152 | 152 | 3,000 | 1,520 |
| 2017-03-15 | 153 | 153 | 152 | 152 | 5,000 | 1,520 |
| 2017-03-14 | 154 | 154 | 153 | 153 | 5,000 | 1,530 |
| 2017-03-13 | 154 | 155 | 153 | 155 | 4,000 | 1,550 |
| 2017-03-10 | 154 | 154 | 153 | 154 | 4,000 | 1,540 |
| 2017-03-08 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2017-03-07 | 153 | 154 | 153 | 154 | 15,000 | 1,540 |
| 2017-03-06 | 153 | 153 | 152 | 153 | 5,000 | 1,530 |
| 2017-03-03 | 152 | 154 | 152 | 154 | 18,000 | 1,540 |
| 2017-03-02 | 159 | 159 | 153 | 156 | 29,000 | 1,560 |
| 2017-03-01 | 157 | 158 | 157 | 158 | 2,000 | 1,580 |
| 2017-02-28 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2017-02-27 | 159 | 159 | 157 | 157 | 5,000 | 1,570 |
| 2017-02-24 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2017-02-23 | 159 | 159 | 157 | 159 | 9,000 | 1,590 |
| 2017-02-22 | 160 | 160 | 158 | 158 | 7,000 | 1,580 |
| 2017-02-21 | 161 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2017-02-17 | 163 | 163 | 162 | 162 | 6,000 | 1,620 |
| 2017-02-16 | 164 | 164 | 163 | 163 | 3,000 | 1,630 |
| 2017-02-15 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 2017-02-14 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2017-02-13 | 159 | 164 | 159 | 161 | 23,000 | 1,610 |
| 2017-02-10 | 170 | 170 | 166 | 167 | 26,000 | 1,670 |
| 2017-02-09 | 166 | 170 | 166 | 167 | 37,000 | 1,670 |
| 2017-02-08 | 166 | 172 | 166 | 166 | 35,000 | 1,660 |
| 2017-02-07 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 2017-02-06 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2017-02-03 | 162 | 163 | 161 | 161 | 11,000 | 1,610 |
| 2017-02-02 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2017-02-01 | 164 | 164 | 162 | 162 | 14,000 | 1,620 |
| 2017-01-31 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2017-01-30 | 166 | 166 | 165 | 165 | 2,000 | 1,650 |
| 2017-01-27 | 168 | 168 | 166 | 166 | 16,000 | 1,660 |
| 2017-01-26 | 167 | 168 | 167 | 167 | 7,000 | 1,670 |
| 2017-01-25 | 168 | 168 | 165 | 166 | 9,000 | 1,660 |
| 2017-01-24 | 168 | 168 | 165 | 165 | 17,000 | 1,650 |
| 2017-01-23 | 169 | 169 | 167 | 168 | 23,000 | 1,680 |
| 2017-01-20 | 175 | 177 | 169 | 169 | 31,000 | 1,690 |
| 2017-01-19 | 171 | 174 | 171 | 174 | 10,000 | 1,740 |
| 2017-01-18 | 171 | 174 | 167 | 171 | 12,000 | 1,710 |
| 2017-01-17 | 169 | 172 | 166 | 171 | 20,000 | 1,710 |
| 2017-01-16 | 177 | 177 | 170 | 170 | 127,000 | 1,700 |
| 2017-01-13 | 183 | 193 | 178 | 179 | 395,000 | 1,790 |
| 2017-01-12 | 174 | 174 | 169 | 173 | 45,000 | 1,730 |
| 2017-01-11 | 168 | 176 | 165 | 174 | 60,000 | 1,740 |
| 2017-01-10 | 168 | 168 | 164 | 164 | 13,000 | 1,640 |
| 2017-01-06 | 163 | 165 | 163 | 165 | 2,000 | 1,650 |
| 2017-01-05 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2017-01-04 | 164 | 170 | 162 | 165 | 17,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
