1. HOME >
  2. 株価時系列 >
  3. 5962 >
  4. 2020年

5962 浅香工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8691,8801,8001,8108,1001,810
2020-12-291,8471,8651,8231,8414,3001,841
2020-12-281,8411,8791,7901,8016,0001,801
2020-12-251,7801,8001,7711,7751,9001,775
2020-12-241,7731,7731,7311,7401,3001,740
2020-12-231,7551,7681,7251,7681,6001,768
2020-12-221,7911,7911,7551,7551,6001,755
2020-12-211,8441,8441,7621,8251,8001,825
2020-12-181,8851,8851,8141,8432,1001,843
2020-12-171,8571,8991,8501,8556,0001,855
2020-12-161,8101,8241,7891,8242,0001,824
2020-12-151,8001,8031,7611,8004,5001,800
2020-12-141,7101,8231,7101,8066,1001,806
2020-12-111,6981,6981,6981,6981001,698
2020-12-10---1,698-1,698
2020-12-091,7121,7241,6981,6987001,698
2020-12-081,7071,7091,7001,7001,1001,700
2020-12-071,7191,7221,7061,7068001,706
2020-12-041,7171,7271,7171,7194001,719
2020-12-031,7501,7501,7161,7177001,717
2020-12-021,7501,7621,7501,7521,7001,752
2020-12-011,7521,7601,7501,7508001,750
2020-11-301,7901,7901,7521,7529001,752
2020-11-271,7901,7901,7871,7872001,787
2020-11-261,7981,7991,7981,7993001,799
2020-11-251,7821,8161,7821,8164001,816
2020-11-241,7821,7821,7811,7812001,781
2020-11-201,7811,7811,7801,7802001,780
2020-11-191,7801,7851,7741,7856001,785
2020-11-181,7861,7861,7861,7861001,786
2020-11-17---1,784-1,784
2020-11-161,8111,8111,7371,7842,2001,784
2020-11-131,8101,8101,8101,8108001,810
2020-11-121,8221,8531,8101,8101,0001,810
2020-11-111,8121,8121,8101,8102001,810
2020-11-101,8181,8181,8101,8106001,810
2020-11-09---1,819-1,819
2020-11-061,8241,8271,8191,8198001,819
2020-11-051,8191,8461,8191,8194001,819
2020-11-041,8201,8251,8191,8197001,819
2020-11-021,8131,8551,8131,8137001,813
2020-10-301,8231,8331,8121,8124001,812
2020-10-29---1,812-1,812
2020-10-281,8131,8131,8121,8124001,812
2020-10-27---1,812-1,812
2020-10-261,8121,8121,8121,8121001,812
2020-10-231,8101,8171,8101,8172001,817
2020-10-22---1,849-1,849
2020-10-211,8491,8491,8491,8491001,849
2020-10-201,8101,8501,8101,8505001,850
2020-10-191,8021,8061,8021,8063001,806
2020-10-161,8301,8301,8301,8305001,830
2020-10-151,8511,9411,8471,8472,6001,847
2020-10-141,8521,8521,8511,8513001,851
2020-10-131,8501,8511,8501,8506001,850
2020-10-12---1,870-1,870
2020-10-091,8481,8891,8481,8702,5001,870
2020-10-08---1,829-1,829
2020-10-07---1,829-1,829
2020-10-061,8201,8291,8201,8294001,829
2020-10-051,8151,8401,8151,8401,1001,840
2020-10-021,8161,8161,8151,8155001,815
2020-09-30---1,834-1,834
2020-09-29---1,834-1,834
2020-09-281,8341,8341,8341,8341001,834
2020-09-251,8201,8201,8201,8201001,820
2020-09-24---1,820-1,820
2020-09-231,8201,8201,8201,8202001,820
2020-09-181,8361,8361,8021,8085001,808
2020-09-171,8201,8211,8201,8211,5001,821
2020-09-161,8001,8201,8001,8209001,820
2020-09-151,8301,8301,7901,8001,0001,800
2020-09-141,8301,8331,8301,8309001,830
2020-09-111,7901,8491,7901,8495001,849
2020-09-10---1,830-1,830
2020-09-091,7681,8301,7681,8309001,830
2020-09-08---1,808-1,808
2020-09-071,8081,8081,7981,8089001,808
2020-09-041,8081,8081,8081,8081001,808
2020-09-031,8001,8211,8001,8159001,815
2020-09-021,8011,8011,8001,8002001,800
2020-09-01---1,829-1,829
2020-08-311,8071,8291,8071,8299001,829
2020-08-28---1,801-1,801
2020-08-271,8011,8011,8011,8011001,801
2020-08-261,8081,8081,8011,8017001,801
2020-08-251,8011,8011,8001,8015001,801
2020-08-24---1,800-1,800
2020-08-21---1,800-1,800
2020-08-201,8001,8011,8001,8003001,800
2020-08-191,8051,8051,8001,8004001,800
2020-08-181,8001,8041,7641,7647001,764
2020-08-171,7251,7331,7251,7332001,733
2020-08-14---1,720-1,720
2020-08-131,7091,7201,7091,7204001,720
2020-08-121,6781,6781,6781,6783001,678
2020-08-111,6761,7061,6761,7064001,706
2020-08-071,7581,7581,7431,7565001,756
2020-08-06---1,721-1,721
2020-08-05---1,721-1,721
2020-08-041,7211,7211,7211,7212001,721
2020-08-031,7201,7201,7201,7201001,720
2020-07-311,7451,7451,7161,7164001,716
2020-07-30---1,715-1,715
2020-07-291,7151,7151,7151,7151001,715
2020-07-281,7141,7141,7141,7141001,714
2020-07-271,7111,7111,7111,7111001,711
2020-07-22---1,710-1,710
2020-07-21---1,710-1,710
2020-07-20---1,710-1,710
2020-07-171,7101,7101,7101,7101001,710
2020-07-16---1,709-1,709
2020-07-151,7091,7091,7091,7091001,709
2020-07-14---1,708-1,708
2020-07-131,6791,7161,6791,7083001,708
2020-07-101,7191,7191,7191,7191001,719
2020-07-09---1,720-1,720
2020-07-08---1,720-1,720
2020-07-071,7201,7201,7201,7207001,720
2020-07-061,6781,7301,6781,7201,0001,720
2020-07-031,6501,6501,6501,6501001,650
2020-07-021,6461,6501,6461,6502001,650
2020-07-011,6401,6461,6401,6461,9001,646
2020-06-301,6601,6601,6351,6409001,640
2020-06-291,6371,6371,6351,6352001,635
2020-06-261,6411,6411,6381,6384001,638
2020-06-251,6441,6441,6411,6412001,641
2020-06-24---1,598-1,598
2020-06-23---1,598-1,598
2020-06-221,5981,5981,5981,5981001,598
2020-06-19---1,587-1,587
2020-06-18---1,587-1,587
2020-06-171,5871,5871,5871,5871001,587
2020-06-161,5881,5881,5871,5874001,587
2020-06-151,5871,5871,5871,5871001,587
2020-06-121,6011,6011,5791,5857001,585
2020-06-111,6011,6011,6011,6011001,601
2020-06-101,5671,5981,5671,5981,3001,598
2020-06-091,6411,6411,5951,5956001,595
2020-06-081,6011,6041,6011,6013001,601
2020-06-051,5951,5951,5951,5951001,595
2020-06-04---1,588-1,588
2020-06-031,5861,5881,5851,5886001,588
2020-06-021,5841,6001,5841,6006001,600
2020-06-01---1,600-1,600
2020-05-29---1,600-1,600
2020-05-28---1,600-1,600
2020-05-271,5971,6001,5971,6003001,600
2020-05-261,5931,5971,5931,5978001,597
2020-05-25---1,564-1,564
2020-05-22---1,564-1,564
2020-05-21---1,564-1,564
2020-05-20---1,564-1,564
2020-05-19---1,564-1,564
2020-05-181,5641,5641,5641,5641001,564
2020-05-151,6051,6141,6041,6048001,604
2020-05-141,6041,6041,6041,6043001,604
2020-05-13---1,600-1,600
2020-05-121,6001,6001,6001,6002001,600
2020-05-111,6001,6001,6001,6002001,600
2020-05-08---1,560-1,560
2020-05-07---1,560-1,560
2020-05-011,5591,5601,5571,5603001,560
2020-04-30---1,556-1,556
2020-04-281,5561,5561,5561,5561001,556
2020-04-27---1,555-1,555
2020-04-24---1,555-1,555
2020-04-231,5551,5551,5551,5551001,555
2020-04-22---1,625-1,625
2020-04-211,6251,6251,6251,6256001,625
2020-04-201,6251,6251,6251,6251001,625
2020-04-171,5851,5851,5851,5853001,585
2020-04-16---1,584-1,584
2020-04-15---1,584-1,584
2020-04-14---1,584-1,584
2020-04-13---1,584-1,584
2020-04-10---1,584-1,584
2020-04-09---1,584-1,584
2020-04-081,5841,5841,5841,5844001,584
2020-04-07---1,509-1,509
2020-04-061,5091,5091,5091,5091001,509
2020-04-031,4831,4831,4831,4832001,483
2020-04-021,5001,5001,5001,5007001,500
2020-04-011,5251,5251,5161,5173001,517
2020-03-31---1,599-1,599
2020-03-301,6511,6511,5301,5998001,599
2020-03-271,7911,7911,7851,7859001,785
2020-03-26---1,511-1,511
2020-03-251,5111,5111,5111,5111001,511
2020-03-241,5081,5081,5081,5081001,508
2020-03-231,5171,5171,5061,5063001,506
2020-03-19---1,606-1,606
2020-03-18---1,606-1,606
2020-03-17---1,606-1,606
2020-03-161,6061,6061,6061,6065001,606
2020-03-131,5981,6061,5881,6066001,606
2020-03-121,5021,6071,4791,6072,1001,607
2020-03-111,5751,5761,5351,5399001,539
2020-03-101,5751,5751,5751,5751001,575
2020-03-091,6531,6531,6531,6532001,653
2020-03-06---1,575-1,575
2020-03-05---1,575-1,575
2020-03-04---1,575-1,575
2020-03-031,5851,5851,5751,5755001,575
2020-03-021,5871,5871,5851,5854001,585
2020-02-281,6521,6521,5931,5931,1001,593
2020-02-271,6711,6711,6591,6594001,659
2020-02-26---1,695-1,695
2020-02-251,6681,6991,6681,6951,3001,695
2020-02-211,7551,7551,7551,7552001,755
2020-02-20---1,755-1,755
2020-02-191,7511,7551,7511,7553001,755
2020-02-181,7821,7821,7561,7574001,757
2020-02-171,7981,7981,7821,7826001,782
2020-02-141,7811,7821,7811,7823001,782
2020-02-131,7651,7671,7651,7672001,767
2020-02-121,7651,7651,7651,7652001,765
2020-02-10---1,777-1,777
2020-02-071,7621,7771,7621,7773001,777
2020-02-061,7791,7801,7791,7796001,779
2020-02-051,7631,7791,7631,7793001,779
2020-02-041,7701,7701,7571,7574001,757
2020-02-031,7991,7991,7701,7702001,770
2020-01-311,7581,7701,7581,7705001,770
2020-01-301,7811,7811,7591,7593001,759
2020-01-291,7811,7911,7811,7915001,791
2020-01-281,7831,8051,7821,7823,1001,782
2020-01-271,9101,9101,8261,8506,1001,850
2020-01-241,8721,8721,8351,8503001,850
2020-01-231,8501,8801,8301,8731,6001,873
2020-01-22---1,830-1,830
2020-01-211,8251,8401,8211,8301,4001,830
2020-01-20---1,820-1,820
2020-01-171,8201,8201,8201,8202001,820
2020-01-16---1,803-1,803
2020-01-151,8031,8031,8031,8034001,803
2020-01-14---1,803-1,803
2020-01-10---1,803-1,803
2020-01-09---1,803-1,803
2020-01-081,8031,8031,8031,8032001,803
2020-01-071,8231,8231,8231,8236001,823
2020-01-061,8011,8011,8001,8005001,800

分割・併合履歴 ： [2017-09-27]1株→0.1株