1. HOME >
  2. 株価時系列 >
  3. 5962 >
  4. 2019年

5962 浅香工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8011,8011,8011,8011001,801
2019-12-271,8001,8001,8001,8003001,800
2019-12-261,7971,8041,7971,8031,6001,803
2019-12-251,8131,8371,8131,8376001,837
2019-12-241,8501,8501,8321,8328001,832
2019-12-231,8011,8801,8011,8671,2001,867
2019-12-201,8001,8001,8001,8002001,800
2019-12-19---1,820-1,820
2019-12-181,8201,8201,8201,8201001,820
2019-12-171,8201,8201,8111,8113001,811
2019-12-161,8301,8301,8201,8206001,820
2019-12-131,8301,8301,8301,8303001,830
2019-12-121,8301,8301,8301,8301001,830
2019-12-11---1,824-1,824
2019-12-101,8241,8241,8241,8241001,824
2019-12-09---1,825-1,825
2019-12-061,8301,8301,8131,8253,0001,825
2019-12-051,8301,8301,8121,8125001,812
2019-12-041,8301,8301,8301,8303001,830
2019-12-031,8251,8251,8251,8253001,825
2019-12-021,8121,8121,8121,8121001,812
2019-11-291,8141,8141,8141,8142001,814
2019-11-281,8141,8141,8141,8145001,814
2019-11-271,8151,8151,8111,8113001,811
2019-11-261,8181,8181,8181,8181001,818
2019-11-251,8211,8211,8211,8211001,821
2019-11-221,8211,8211,8211,8211001,821
2019-11-211,8081,8081,8081,8081001,808
2019-11-20---1,805-1,805
2019-11-191,8051,8051,8051,8055001,805
2019-11-181,8161,8161,8161,8161001,816
2019-11-151,8151,8161,8151,8165001,816
2019-11-141,8151,8151,8151,8152001,815
2019-11-131,8011,8151,8011,8155001,815
2019-11-12---1,800-1,800
2019-11-111,8221,8251,8001,8005001,800
2019-11-08---1,822-1,822
2019-11-07---1,822-1,822
2019-11-06---1,822-1,822
2019-11-051,8221,8221,8221,8223001,822
2019-11-01---1,822-1,822
2019-10-31---1,822-1,822
2019-10-30---1,822-1,822
2019-10-291,8041,8221,8041,8222001,822
2019-10-28---1,804-1,804
2019-10-25---1,804-1,804
2019-10-241,8001,8041,8001,8042001,804
2019-10-231,8121,8401,8121,8406001,840
2019-10-21---1,812-1,812
2019-10-181,8121,8121,8121,8121001,812
2019-10-171,8031,8181,7901,7901,1001,790
2019-10-161,8151,8161,8151,8163001,816
2019-10-151,8501,8501,8111,8152,1001,815
2019-10-111,8011,8111,8011,8112001,811
2019-10-101,7921,7921,7921,7921001,792
2019-10-09---1,792-1,792
2019-10-081,8031,8031,7841,7925001,792
2019-10-071,7891,8281,7801,8041,2001,804
2019-10-041,7681,7891,7681,7892001,789
2019-10-031,7891,7891,7891,7891001,789
2019-10-021,7801,7801,7801,7801001,780
2019-10-011,7901,7901,7631,7632001,763
2019-09-301,7771,7771,7771,7771001,777
2019-09-271,7911,7931,7531,7581,8001,758
2019-09-261,7921,7921,7711,7713001,771
2019-09-251,7851,7921,7801,7924001,792
2019-09-241,7711,7851,7701,7703001,770
2019-09-201,7901,7901,7901,7901001,790
2019-09-191,7801,7801,7701,7767001,776
2019-09-18---1,782-1,782
2019-09-171,7811,7871,7811,7824001,782
2019-09-131,8001,8001,7811,7813001,781
2019-09-121,7801,7801,7801,7802001,780
2019-09-11---1,780-1,780
2019-09-101,7801,7801,7801,7801001,780
2019-09-091,7851,7851,7851,7851001,785
2019-09-06---1,772-1,772
2019-09-051,7841,7841,7721,7725001,772
2019-09-041,7841,7841,7841,7841001,784
2019-09-031,7551,7631,7551,7638001,763
2019-09-021,7611,7851,7611,7852001,785
2019-08-301,7571,7841,7571,7844001,784
2019-08-29---1,784-1,784
2019-08-28---1,784-1,784
2019-08-27---1,784-1,784
2019-08-261,7791,7841,7521,7841,1001,784
2019-08-23---1,785-1,785
2019-08-221,7851,7851,7851,7851001,785
2019-08-211,7851,7851,7851,7851001,785
2019-08-20---1,784-1,784
2019-08-191,7841,7841,7841,7842001,784
2019-08-161,7721,7841,7701,7841,0001,784
2019-08-151,7821,7991,7801,7809001,780
2019-08-141,7831,7831,7821,7825001,782
2019-08-131,7801,7801,7801,7804001,780
2019-08-09---1,780-1,780
2019-08-08---1,780-1,780
2019-08-07---1,780-1,780
2019-08-06---1,780-1,780
2019-08-051,7801,7801,7801,7805,7001,780
2019-08-021,8021,8021,7801,7802001,780
2019-08-01---1,795-1,795
2019-07-31---1,795-1,795
2019-07-30---1,795-1,795
2019-07-29---1,795-1,795
2019-07-261,7951,7951,7951,7951001,795
2019-07-251,8001,8001,7801,8006001,800
2019-07-241,8001,8001,8001,8001001,800
2019-07-23---1,780-1,780
2019-07-22---1,780-1,780
2019-07-191,7801,7801,7801,7804001,780
2019-07-18---1,786-1,786
2019-07-171,8171,8181,7801,7861,2001,786
2019-07-161,8171,8171,8171,8173001,817
2019-07-12---1,817-1,817
2019-07-11---1,817-1,817
2019-07-10---1,817-1,817
2019-07-09---1,817-1,817
2019-07-081,8321,8321,8131,8174001,817
2019-07-051,8341,8341,8341,8342001,834
2019-07-041,8051,8051,8051,8055001,805
2019-07-031,8451,8451,8451,8451001,845
2019-07-021,8451,8451,8451,8452,1001,845
2019-07-011,8401,8451,8401,8452001,845
2019-06-281,7911,8001,7911,8005001,800
2019-06-271,8071,8071,7951,7953001,795
2019-06-26---1,808-1,808
2019-06-251,8081,8401,8081,8084001,808
2019-06-24---1,808-1,808
2019-06-211,7871,8081,7871,8082001,808
2019-06-20---1,788-1,788
2019-06-19---1,788-1,788
2019-06-181,7881,7881,7881,7881001,788
2019-06-171,8011,8011,7971,7975001,797
2019-06-14---1,801-1,801
2019-06-131,8011,8011,8011,8012001,801
2019-06-121,8071,8071,8071,8072001,807
2019-06-11---1,784-1,784
2019-06-10---1,784-1,784
2019-06-071,8101,8101,7781,7846001,784
2019-06-061,8011,8011,8011,8011001,801
2019-06-05---1,799-1,799
2019-06-04---1,799-1,799
2019-06-03---1,799-1,799
2019-05-311,7751,7991,7681,7999001,799
2019-05-301,7721,7721,7721,7722001,772
2019-05-291,7731,7731,7731,7733001,773
2019-05-281,7911,7911,7901,7902001,790
2019-05-27---1,790-1,790
2019-05-24---1,790-1,790
2019-05-231,7901,7901,7901,7903,4001,790
2019-05-221,8041,8051,7801,7801,2001,780
2019-05-21---1,775-1,775
2019-05-20---1,775-1,775
2019-05-171,7751,7751,7751,7751001,775
2019-05-161,8001,8001,8001,8001,0001,800
2019-05-151,8051,8051,7691,7991,5001,799
2019-05-141,7731,8051,7731,8051,1001,805
2019-05-131,8251,8251,7781,7786001,778
2019-05-101,8251,8251,8251,8251001,825
2019-05-091,8241,8251,8111,8255001,825
2019-05-081,8151,8151,8151,8151001,815
2019-05-071,8131,8131,8131,8132001,813
2019-04-26---1,809-1,809
2019-04-251,8131,8131,8091,8096001,809
2019-04-24---1,813-1,813
2019-04-231,8131,8131,8131,8134001,813
2019-04-22---1,813-1,813
2019-04-191,8131,8131,8131,8133001,813
2019-04-181,8131,8131,8131,8131001,813
2019-04-171,8141,8251,8121,8121,3001,812
2019-04-161,8121,8121,8101,8102001,810
2019-04-151,7911,8101,7911,8108001,810
2019-04-121,7901,7901,7901,7902001,790
2019-04-11---1,778-1,778
2019-04-10---1,778-1,778
2019-04-091,8081,8081,7781,7787001,778
2019-04-081,7991,8081,7991,7999001,799
2019-04-051,7881,7881,7881,7883001,788
2019-04-04---1,778-1,778
2019-04-031,7781,7781,7781,7781001,778
2019-04-02---1,771-1,771
2019-04-01---1,771-1,771
2019-03-291,7681,7711,7681,7715001,771
2019-03-281,7631,7631,7631,7631001,763
2019-03-271,7731,7801,7731,7804001,780
2019-03-261,8301,8301,7801,7803001,780
2019-03-251,7901,7911,7901,7901,1001,790
2019-03-221,7901,7901,7901,7905001,790
2019-03-20---1,800-1,800
2019-03-19---1,800-1,800
2019-03-181,7991,8001,7991,8001,3001,800
2019-03-151,8011,8011,7841,7841,2001,784
2019-03-141,7951,7951,7951,7953001,795
2019-03-131,7901,8001,7901,8003001,800
2019-03-121,7851,7851,7851,7853001,785
2019-03-11---1,782-1,782
2019-03-081,8041,8041,7821,7823001,782
2019-03-071,8031,8031,8031,8034001,803
2019-03-06---1,782-1,782
2019-03-051,7821,7821,7821,7823001,782
2019-03-041,7751,7811,7751,7812001,781
2019-03-01---1,774-1,774
2019-02-28---1,774-1,774
2019-02-271,7751,7761,7711,7749001,774
2019-02-261,7731,7731,7731,7731001,773
2019-02-251,7901,7901,7861,7862001,786
2019-02-221,7861,7861,7861,7862001,786
2019-02-21---1,783-1,783
2019-02-201,7831,7831,7831,7837001,783
2019-02-191,7751,7901,7751,7908001,790
2019-02-181,7841,7851,7751,7751,0001,775
2019-02-151,7821,7821,7821,7821001,782
2019-02-14---1,780-1,780
2019-02-131,8301,8301,7801,7801,7001,780
2019-02-121,7911,7911,7721,7805001,780
2019-02-081,7881,8651,7881,8352,6001,835
2019-02-07---1,772-1,772
2019-02-061,7811,7811,7721,7722001,772
2019-02-051,7721,7721,7721,7725001,772
2019-02-04---1,772-1,772
2019-02-011,7871,7871,7721,7725001,772
2019-01-31---1,800-1,800
2019-01-30---1,800-1,800
2019-01-291,8001,8001,8001,8001001,800
2019-01-281,8391,8391,8301,8302001,830
2019-01-251,7901,8301,7901,8301,1001,830
2019-01-24---1,790-1,790
2019-01-231,7561,7901,7561,7904001,790
2019-01-221,7601,7601,7601,7602001,760
2019-01-211,7801,7801,7801,7805001,780
2019-01-181,8261,8261,8201,8204001,820
2019-01-171,8261,8261,8261,8261001,826
2019-01-16---1,786-1,786
2019-01-151,7861,7861,7861,7861,7001,786
2019-01-111,8221,8221,7851,7851,7001,785
2019-01-101,8221,8221,8221,8221001,822
2019-01-09---1,838-1,838
2019-01-081,8381,8381,8381,8381,1001,838
2019-01-071,7581,7841,7581,7582,6001,758
2019-01-041,8021,8021,7681,7684001,768

分割・併合履歴 ： [2017-09-27]1株→0.1株