5962 浅香工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6481,6481,6161,6401,6001,640
2021-12-291,6261,6491,6101,6482,7001,648
2021-12-281,6801,6931,6111,6398,4001,639
2021-12-271,7591,7701,6691,6988,1001,698
2021-12-241,7621,7971,7451,7776,5001,777
2021-12-231,7391,7391,6901,7064,3001,706
2021-12-221,7711,8111,6881,69911,4001,699
2021-12-211,6702,0301,6701,85120,0001,851
2021-12-201,6631,6631,6611,6612001,661
2021-12-171,6661,6661,6351,6656001,665
2021-12-161,6551,6701,6321,6701,2001,670
2021-12-151,6551,6551,6551,6555001,655
2021-12-141,6681,6681,6551,6553001,655
2021-12-131,6601,6601,6171,6171,6001,617
2021-12-101,6601,6601,6601,6604001,660
2021-12-091,6301,6501,6301,6501,4001,650
2021-12-081,6451,6451,6451,6458001,645
2021-12-071,6461,6461,6171,6172,0001,617
2021-12-061,6451,6461,6061,6461,9001,646
2021-12-031,6021,6051,6001,6059001,605
2021-12-021,6011,6401,6001,6397001,639
2021-12-011,6051,6251,6051,6255001,625
2021-11-301,6101,6301,6101,6307001,630
2021-11-291,6501,6501,5971,6101,6001,610
2021-11-261,6371,6501,6301,6501,3001,650
2021-11-251,6441,6441,6311,6371,3001,637
2021-11-241,6171,6171,6171,6171001,617
2021-11-221,6081,6081,6021,6086001,608
2021-11-191,6011,6051,5991,6056001,605
2021-11-181,6011,6011,6001,6002001,600
2021-11-171,6231,6241,5801,6012,2001,601
2021-11-161,6121,6231,6121,6233001,623
2021-11-151,6031,6111,6031,6119001,611
2021-11-121,6141,6141,6001,6033,4001,603
2021-11-111,6301,6371,5991,6014,0001,601
2021-11-101,6361,6361,5981,6341,6001,634
2021-11-091,6481,6501,6481,6505001,650
2021-11-081,6211,6291,6211,6295001,629
2021-11-051,6201,6211,6201,6216001,621
2021-11-041,6201,6201,6201,6201001,620
2021-11-02---1,625-1,625
2021-11-011,6251,6251,6241,6256001,625
2021-10-29---1,600-1,600
2021-10-28---1,600-1,600
2021-10-27---1,600-1,600
2021-10-261,6051,6051,6001,6002001,600
2021-10-251,6191,6191,6191,6191001,619
2021-10-22---1,619-1,619
2021-10-21---1,619-1,619
2021-10-201,6201,6841,6141,6192,1001,619
2021-10-191,5991,6101,5991,6105001,610
2021-10-181,6001,6001,5921,5924001,592
2021-10-151,6101,6101,5961,5965001,596
2021-10-14---1,610-1,610
2021-10-131,6101,6101,6101,6101001,610
2021-10-121,6001,6181,6001,6183001,618
2021-10-11---1,580-1,580
2021-10-08---1,580-1,580
2021-10-071,5921,5921,5721,5804001,580
2021-10-061,6191,6191,6191,6191001,619
2021-10-051,6101,6101,6101,6103001,610
2021-10-041,6101,6101,6101,6102,1001,610
2021-10-011,6001,6011,6001,6001,0001,600
2021-09-301,6101,6101,6011,6107001,610
2021-09-291,6001,6001,6001,6002001,600
2021-09-281,6141,6141,6141,6143001,614
2021-09-271,6101,6141,6101,6143,4001,614
2021-09-24---1,600-1,600
2021-09-22---1,600-1,600
2021-09-211,5871,6001,5871,6005001,600
2021-09-171,6011,6011,6011,6014001,601
2021-09-16---1,601-1,601
2021-09-151,6011,6011,6011,6011001,601
2021-09-14---1,601-1,601
2021-09-13---1,601-1,601
2021-09-10---1,601-1,601
2021-09-091,5991,6011,5991,6011,4001,601
2021-09-081,6001,6001,6001,6001,2001,600
2021-09-071,6001,6001,6001,6001001,600
2021-09-06---1,585-1,585
2021-09-031,5851,5851,5851,5854001,585
2021-09-02---1,582-1,582
2021-09-01---1,582-1,582
2021-08-31---1,582-1,582
2021-08-30---1,582-1,582
2021-08-27---1,582-1,582
2021-08-26---1,582-1,582
2021-08-25---1,582-1,582
2021-08-24---1,582-1,582
2021-08-231,5821,5831,5821,5825001,582
2021-08-201,5801,5871,5801,5876001,587
2021-08-191,5861,5861,5861,5861001,586
2021-08-181,6231,6231,6221,6228001,622
2021-08-171,6251,6251,6251,6251001,625
2021-08-161,5981,5981,5981,5981001,598
2021-08-131,6001,6001,5961,5967001,596
2021-08-121,6001,6001,5891,6008001,600
2021-08-111,6001,6001,5851,5892,4001,589
2021-08-101,5701,6001,5701,6003,0001,600
2021-08-061,5701,5851,5701,5854001,585
2021-08-051,5851,5851,5851,5851,4001,585
2021-08-041,5871,5871,5851,5859001,585
2021-08-03---1,585-1,585
2021-08-021,5861,5861,5851,5854001,585
2021-07-301,5821,5821,5821,5821001,582
2021-07-29---1,585-1,585
2021-07-28---1,585-1,585
2021-07-271,5971,5971,5851,5855001,585
2021-07-261,5851,5851,5811,5814001,581
2021-07-21---1,590-1,590
2021-07-201,5951,5951,5901,5904001,590
2021-07-19---1,590-1,590
2021-07-161,5901,6101,5901,5901,3001,590
2021-07-151,5901,5901,5901,5901001,590
2021-07-141,5911,5911,5901,5904001,590
2021-07-131,5911,5911,5911,5911001,591
2021-07-121,5951,5961,5891,5941,5001,594
2021-07-091,6001,6001,5951,5954001,595
2021-07-081,6001,6001,6001,6001001,600
2021-07-071,6011,6021,6011,6024001,602
2021-07-061,6211,6211,6211,6212,2001,621
2021-07-051,6201,6211,6201,6218001,621
2021-07-021,6201,6251,6201,6202,2001,620
2021-07-011,6001,6201,6001,6208001,620
2021-06-301,5801,6001,5801,6001,6001,600
2021-06-29---1,587-1,587
2021-06-281,5871,5871,5871,5874001,587
2021-06-251,6001,6001,6001,6001001,600
2021-06-24---1,600-1,600
2021-06-231,6041,6051,6001,6007001,600
2021-06-221,5841,5861,5831,5835001,583
2021-06-211,5901,6261,5901,5901,5001,590
2021-06-181,5901,5901,5821,5822001,582
2021-06-171,6001,6001,5601,5601,0001,560
2021-06-161,6001,6001,6001,6005001,600
2021-06-151,5851,6001,5851,6002001,600
2021-06-14---1,571-1,571
2021-06-111,5711,5711,5711,5714001,571
2021-06-10---1,600-1,600
2021-06-09---1,600-1,600
2021-06-081,5611,6001,5611,6002001,600
2021-06-071,5971,5971,5881,5887001,588
2021-06-04---1,597-1,597
2021-06-03---1,597-1,597
2021-06-021,5701,6121,5701,5978001,597
2021-06-011,5761,5761,5731,5734001,573
2021-05-311,5951,5961,5951,5964001,596
2021-05-28---1,593-1,593
2021-05-271,5931,5931,5931,5932001,593
2021-05-26---1,605-1,605
2021-05-251,5821,6051,5821,6051,7001,605
2021-05-24---1,582-1,582
2021-05-211,5901,5901,5821,5821,3001,582
2021-05-201,6291,6291,6101,6106001,610
2021-05-19---1,610-1,610
2021-05-18---1,610-1,610
2021-05-171,6101,6101,6101,6103001,610
2021-05-141,6051,6071,6041,6041,2001,604
2021-05-131,5991,6051,5961,6056001,605
2021-05-121,6101,6161,6101,6161,0001,616
2021-05-11---1,626-1,626
2021-05-101,6371,6371,6251,6267001,626
2021-05-071,6101,6101,6101,6101001,610
2021-05-061,6031,6081,6031,6088001,608
2021-04-301,6051,6051,6021,6024001,602
2021-04-281,6041,6041,6021,6023001,602
2021-04-27---1,610-1,610
2021-04-261,6231,6231,6101,6102001,610
2021-04-23---1,623-1,623
2021-04-221,6231,6231,6231,6231001,623
2021-04-211,5931,5931,5931,5931001,593
2021-04-201,6001,6001,5931,5944001,594
2021-04-191,5911,5911,5911,5911001,591
2021-04-16---1,600-1,600
2021-04-151,5901,6001,5901,6001,2001,600
2021-04-141,6111,6111,6111,6111001,611
2021-04-131,6131,6131,6111,6112001,611
2021-04-121,6191,6191,6191,6191001,619
2021-04-09---1,620-1,620
2021-04-08---1,620-1,620
2021-04-071,6201,6201,6201,6203001,620
2021-04-061,6011,6011,6011,6012001,601
2021-04-051,6001,6001,6001,6002001,600
2021-04-021,6001,6001,6001,6002001,600
2021-04-011,5761,5851,5761,5845001,584
2021-03-311,6131,6151,6131,6151,3001,615
2021-03-301,6131,6131,6131,6133001,613
2021-03-29---1,613-1,613
2021-03-261,6201,6201,6131,6136001,613
2021-03-251,6121,6201,6121,6206001,620
2021-03-24---1,612-1,612
2021-03-231,6131,6131,6121,6123001,612
2021-03-221,6061,6131,6061,6133001,613
2021-03-191,5831,6061,5831,6064001,606
2021-03-181,6161,6161,6161,6162001,616
2021-03-171,5931,6191,5921,6195001,619
2021-03-161,5801,6191,5801,6192001,619
2021-03-151,5991,6201,5991,6201,2001,620
2021-03-121,5991,5991,5991,5991001,599
2021-03-111,5891,6001,5881,5881,2001,588
2021-03-101,5611,5751,5611,5683001,568
2021-03-091,5741,5741,5661,5677001,567
2021-03-081,5341,5341,5341,5343001,534
2021-03-05---1,533-1,533
2021-03-041,5331,5331,5331,5335001,533
2021-03-031,5451,5461,5331,5338001,533
2021-03-021,5431,5451,5401,5451,2001,545
2021-03-01---1,545-1,545
2021-02-261,5501,5501,5451,5455001,545
2021-02-251,5561,5561,5351,5512,0001,551
2021-02-241,5731,5731,5531,5531,3001,553
2021-02-221,6001,6001,5651,5781,0001,578
2021-02-191,6091,6091,6021,6021,5001,602
2021-02-181,6071,6081,6071,6082001,608
2021-02-171,6151,6151,6051,6071,2001,607
2021-02-161,6501,6501,6101,6102,4001,610
2021-02-151,6851,6851,6501,6503,2001,650
2021-02-121,7401,7401,6451,6507,1001,650
2021-02-101,6901,7501,6901,7484,5001,748
2021-02-091,6991,6991,6861,6931,2001,693
2021-02-081,6901,7001,6851,6891,6001,689
2021-02-051,6661,6871,6661,6851,6001,685
2021-02-041,6781,6781,6661,6663001,666
2021-02-031,6881,6891,6661,6786001,678
2021-02-021,6521,6521,6521,6521001,652
2021-02-011,6621,6621,6621,6621001,662
2021-01-291,6941,6941,6451,6621,8001,662
2021-01-281,6501,6761,6501,6761,4001,676
2021-01-271,6631,6641,6631,6642001,664
2021-01-26---1,677-1,677
2021-01-251,6901,6901,6691,6775,5001,677
2021-01-221,6801,7031,6801,7037001,703
2021-01-211,7001,7001,6601,6662,4001,666
2021-01-201,7031,7401,7021,7029001,702
2021-01-191,7301,7301,6961,7302,5001,730
2021-01-181,6901,7101,6891,6908001,690
2021-01-151,6921,7041,6911,6911,2001,691
2021-01-141,7331,7331,6911,6919001,691
2021-01-131,7731,7731,6951,73312,2001,733
2021-01-121,8001,8091,7731,7737,6001,773
2021-01-081,8231,8231,7361,7647,6001,764
2021-01-071,8001,8201,7801,8005,3001,800
2021-01-061,7931,7931,7691,7806001,780
2021-01-051,7181,7561,7001,7133,4001,713
2021-01-041,7811,7811,6711,7185,3001,718

分割・併合履歴 : [2017-09-27]1株→0.1株