5962 浅香工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,580 | 1,595 | 1,580 | 1,595 | 300 | 1,595 |
| 2022-12-29 | 1,572 | 1,572 | 1,572 | 1,572 | 100 | 1,572 |
| 2022-12-28 | 1,573 | 1,575 | 1,571 | 1,571 | 1,100 | 1,571 |
| 2022-12-27 | 1,581 | 1,590 | 1,575 | 1,580 | 3,600 | 1,580 |
| 2022-12-26 | 1,630 | 1,630 | 1,580 | 1,580 | 5,100 | 1,580 |
| 2022-12-23 | 1,625 | 1,650 | 1,586 | 1,622 | 10,100 | 1,622 |
| 2022-12-22 | 1,585 | 1,630 | 1,585 | 1,620 | 2,800 | 1,620 |
| 2022-12-21 | 1,589 | 1,590 | 1,589 | 1,590 | 200 | 1,590 |
| 2022-12-20 | 1,612 | 1,630 | 1,589 | 1,589 | 1,400 | 1,589 |
| 2022-12-19 | 1,620 | 1,630 | 1,610 | 1,612 | 1,200 | 1,612 |
| 2022-12-16 | 1,619 | 1,619 | 1,610 | 1,610 | 400 | 1,610 |
| 2022-12-15 | 1,610 | 1,620 | 1,610 | 1,615 | 1,500 | 1,615 |
| 2022-12-14 | 1,615 | 1,617 | 1,592 | 1,610 | 600 | 1,610 |
| 2022-12-13 | 1,589 | 1,614 | 1,589 | 1,590 | 600 | 1,590 |
| 2022-12-12 | 1,595 | 1,595 | 1,583 | 1,583 | 400 | 1,583 |
| 2022-12-09 | 1,580 | 1,580 | 1,580 | 1,580 | 300 | 1,580 |
| 2022-12-08 | 1,578 | 1,578 | 1,578 | 1,578 | 100 | 1,578 |
| 2022-12-07 | 1,577 | 1,577 | 1,577 | 1,577 | 100 | 1,577 |
| 2022-12-06 | 1,586 | 1,586 | 1,576 | 1,576 | 400 | 1,576 |
| 2022-12-05 | 1,587 | 1,619 | 1,586 | 1,587 | 1,300 | 1,587 |
| 2022-12-02 | 1,586 | 1,586 | 1,586 | 1,586 | 100 | 1,586 |
| 2022-12-01 | 1,611 | 1,613 | 1,587 | 1,587 | 400 | 1,587 |
| 2022-11-30 | 1,584 | 1,584 | 1,584 | 1,584 | 100 | 1,584 |
| 2022-11-29 | 1,581 | 1,581 | 1,580 | 1,580 | 500 | 1,580 |
| 2022-11-28 | 1,598 | 1,598 | 1,598 | 1,598 | 200 | 1,598 |
| 2022-11-25 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2022-11-24 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2022-11-22 | - | - | - | 1,610 | - | 1,610 |
| 2022-11-21 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2022-11-18 | 1,613 | 1,613 | 1,613 | 1,613 | 100 | 1,613 |
| 2022-11-17 | 1,611 | 1,611 | 1,611 | 1,611 | 200 | 1,611 |
| 2022-11-16 | 1,584 | 1,612 | 1,584 | 1,612 | 600 | 1,612 |
| 2022-11-15 | 1,584 | 1,584 | 1,584 | 1,584 | 100 | 1,584 |
| 2022-11-14 | 1,584 | 1,584 | 1,584 | 1,584 | 700 | 1,584 |
| 2022-11-11 | 1,581 | 1,581 | 1,581 | 1,581 | 100 | 1,581 |
| 2022-11-10 | - | - | - | 1,614 | - | 1,614 |
| 2022-11-09 | 1,614 | 1,614 | 1,614 | 1,614 | 100 | 1,614 |
| 2022-11-08 | 1,615 | 1,615 | 1,613 | 1,613 | 900 | 1,613 |
| 2022-11-07 | 1,615 | 1,615 | 1,615 | 1,615 | 200 | 1,615 |
| 2022-11-04 | 1,575 | 1,575 | 1,575 | 1,575 | 200 | 1,575 |
| 2022-11-02 | 1,575 | 1,575 | 1,575 | 1,575 | 100 | 1,575 |
| 2022-11-01 | - | - | - | 1,570 | - | 1,570 |
| 2022-10-31 | - | - | - | 1,570 | - | 1,570 |
| 2022-10-28 | - | - | - | 1,570 | - | 1,570 |
| 2022-10-27 | - | - | - | 1,570 | - | 1,570 |
| 2022-10-26 | - | - | - | 1,570 | - | 1,570 |
| 2022-10-25 | - | - | - | 1,570 | - | 1,570 |
| 2022-10-24 | - | - | - | 1,570 | - | 1,570 |
| 2022-10-21 | - | - | - | 1,570 | - | 1,570 |
| 2022-10-20 | - | - | - | 1,570 | - | 1,570 |
| 2022-10-19 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2022-10-18 | 1,606 | 1,606 | 1,606 | 1,606 | 200 | 1,606 |
| 2022-10-17 | 1,579 | 1,646 | 1,579 | 1,606 | 600 | 1,606 |
| 2022-10-14 | - | - | - | 1,579 | - | 1,579 |
| 2022-10-13 | - | - | - | 1,579 | - | 1,579 |
| 2022-10-12 | - | - | - | 1,579 | - | 1,579 |
| 2022-10-11 | - | - | - | 1,579 | - | 1,579 |
| 2022-10-07 | 1,577 | 1,617 | 1,577 | 1,579 | 500 | 1,579 |
| 2022-10-06 | - | - | - | 1,550 | - | 1,550 |
| 2022-10-05 | - | - | - | 1,550 | - | 1,550 |
| 2022-10-04 | 1,560 | 1,564 | 1,550 | 1,550 | 300 | 1,550 |
| 2022-10-03 | 1,553 | 1,565 | 1,553 | 1,565 | 200 | 1,565 |
| 2022-09-30 | 1,556 | 1,556 | 1,556 | 1,556 | 100 | 1,556 |
| 2022-09-29 | - | - | - | 1,570 | - | 1,570 |
| 2022-09-28 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2022-09-27 | 1,571 | 1,571 | 1,571 | 1,571 | 100 | 1,571 |
| 2022-09-26 | - | - | - | 1,611 | - | 1,611 |
| 2022-09-22 | - | - | - | 1,611 | - | 1,611 |
| 2022-09-21 | 1,610 | 1,611 | 1,610 | 1,611 | 400 | 1,611 |
| 2022-09-20 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2022-09-16 | 1,570 | 1,570 | 1,551 | 1,570 | 1,400 | 1,570 |
| 2022-09-15 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2022-09-14 | 1,560 | 1,560 | 1,552 | 1,552 | 200 | 1,552 |
| 2022-09-13 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 1,560 |
| 2022-09-12 | 1,551 | 1,551 | 1,551 | 1,551 | 100 | 1,551 |
| 2022-09-09 | - | - | - | 1,587 | - | 1,587 |
| 2022-09-08 | 1,587 | 1,587 | 1,587 | 1,587 | 100 | 1,587 |
| 2022-09-07 | 1,627 | 1,627 | 1,627 | 1,627 | 300 | 1,627 |
| 2022-09-06 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2022-09-05 | - | - | - | 1,571 | - | 1,571 |
| 2022-09-02 | 1,590 | 1,590 | 1,571 | 1,571 | 200 | 1,571 |
| 2022-09-01 | - | - | - | 1,605 | - | 1,605 |
| 2022-08-31 | - | - | - | 1,605 | - | 1,605 |
| 2022-08-30 | - | - | - | 1,605 | - | 1,605 |
| 2022-08-29 | - | - | - | 1,605 | - | 1,605 |
| 2022-08-26 | - | - | - | 1,605 | - | 1,605 |
| 2022-08-25 | 1,600 | 1,605 | 1,600 | 1,605 | 300 | 1,605 |
| 2022-08-24 | - | - | - | 1,624 | - | 1,624 |
| 2022-08-23 | 1,624 | 1,624 | 1,624 | 1,624 | 100 | 1,624 |
| 2022-08-22 | 1,550 | 1,551 | 1,550 | 1,550 | 600 | 1,550 |
| 2022-08-19 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 1,550 |
| 2022-08-18 | - | - | - | 1,560 | - | 1,560 |
| 2022-08-17 | - | - | - | 1,560 | - | 1,560 |
| 2022-08-16 | 1,560 | 1,560 | 1,560 | 1,560 | 700 | 1,560 |
| 2022-08-15 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2022-08-12 | - | - | - | 1,541 | - | 1,541 |
| 2022-08-10 | - | - | - | 1,541 | - | 1,541 |
| 2022-08-09 | 1,541 | 1,541 | 1,541 | 1,541 | 100 | 1,541 |
| 2022-08-08 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 2022-08-05 | 1,587 | 1,587 | 1,580 | 1,580 | 600 | 1,580 |
| 2022-08-04 | 1,587 | 1,587 | 1,587 | 1,587 | 100 | 1,587 |
| 2022-08-03 | - | - | - | 1,562 | - | 1,562 |
| 2022-08-02 | - | - | - | 1,562 | - | 1,562 |
| 2022-08-01 | - | - | - | 1,562 | - | 1,562 |
| 2022-07-29 | - | - | - | 1,562 | - | 1,562 |
| 2022-07-28 | - | - | - | 1,562 | - | 1,562 |
| 2022-07-27 | - | - | - | 1,562 | - | 1,562 |
| 2022-07-26 | 1,562 | 1,562 | 1,562 | 1,562 | 100 | 1,562 |
| 2022-07-25 | - | - | - | 1,562 | - | 1,562 |
| 2022-07-22 | - | - | - | 1,562 | - | 1,562 |
| 2022-07-21 | 1,562 | 1,562 | 1,562 | 1,562 | 100 | 1,562 |
| 2022-07-20 | - | - | - | 1,561 | - | 1,561 |
| 2022-07-19 | - | - | - | 1,561 | - | 1,561 |
| 2022-07-15 | 1,560 | 1,561 | 1,560 | 1,561 | 300 | 1,561 |
| 2022-07-14 | - | - | - | 1,560 | - | 1,560 |
| 2022-07-13 | - | - | - | 1,560 | - | 1,560 |
| 2022-07-12 | - | - | - | 1,560 | - | 1,560 |
| 2022-07-11 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2022-07-08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,900 | 1,600 |
| 2022-07-07 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 1,600 |
| 2022-07-06 | 1,570 | 1,587 | 1,570 | 1,587 | 700 | 1,587 |
| 2022-07-05 | 1,566 | 1,577 | 1,566 | 1,570 | 800 | 1,570 |
| 2022-07-04 | - | - | - | 1,538 | - | 1,538 |
| 2022-07-01 | 1,538 | 1,538 | 1,538 | 1,538 | 300 | 1,538 |
| 2022-06-30 | 1,538 | 1,538 | 1,538 | 1,538 | 200 | 1,538 |
| 2022-06-29 | 1,526 | 1,538 | 1,526 | 1,538 | 300 | 1,538 |
| 2022-06-28 | 1,470 | 1,527 | 1,470 | 1,526 | 300 | 1,526 |
| 2022-06-27 | 1,462 | 1,462 | 1,462 | 1,462 | 300 | 1,462 |
| 2022-06-24 | 1,470 | 1,470 | 1,462 | 1,462 | 300 | 1,462 |
| 2022-06-23 | - | - | - | 1,471 | - | 1,471 |
| 2022-06-22 | 1,474 | 1,474 | 1,471 | 1,471 | 400 | 1,471 |
| 2022-06-21 | - | - | - | 1,491 | - | 1,491 |
| 2022-06-20 | - | - | - | 1,491 | - | 1,491 |
| 2022-06-17 | - | - | - | 1,491 | - | 1,491 |
| 2022-06-16 | - | - | - | 1,491 | - | 1,491 |
| 2022-06-15 | 1,517 | 1,517 | 1,491 | 1,491 | 1,000 | 1,491 |
| 2022-06-14 | 1,505 | 1,517 | 1,501 | 1,517 | 300 | 1,517 |
| 2022-06-13 | - | - | - | 1,540 | - | 1,540 |
| 2022-06-10 | - | - | - | 1,540 | - | 1,540 |
| 2022-06-09 | - | - | - | 1,540 | - | 1,540 |
| 2022-06-08 | 1,540 | 1,540 | 1,540 | 1,540 | 300 | 1,540 |
| 2022-06-07 | - | - | - | 1,500 | - | 1,500 |
| 2022-06-06 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2022-06-03 | 1,472 | 1,570 | 1,472 | 1,500 | 1,800 | 1,500 |
| 2022-06-02 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 1,469 |
| 2022-06-01 | - | - | - | 1,500 | - | 1,500 |
| 2022-05-31 | - | - | - | 1,500 | - | 1,500 |
| 2022-05-30 | - | - | - | 1,500 | - | 1,500 |
| 2022-05-27 | - | - | - | 1,500 | - | 1,500 |
| 2022-05-26 | 1,502 | 1,503 | 1,500 | 1,500 | 600 | 1,500 |
| 2022-05-25 | 1,541 | 1,541 | 1,541 | 1,541 | 100 | 1,541 |
| 2022-05-24 | - | - | - | 1,541 | - | 1,541 |
| 2022-05-23 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 1,541 |
| 2022-05-20 | 1,501 | 1,501 | 1,501 | 1,501 | 100 | 1,501 |
| 2022-05-19 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 1,535 |
| 2022-05-18 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 1,535 |
| 2022-05-17 | 1,535 | 1,535 | 1,535 | 1,535 | 500 | 1,535 |
| 2022-05-16 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 1,535 |
| 2022-05-13 | 1,505 | 1,510 | 1,505 | 1,510 | 200 | 1,510 |
| 2022-05-12 | 1,550 | 1,550 | 1,505 | 1,505 | 500 | 1,505 |
| 2022-05-11 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2022-05-10 | 1,555 | 1,565 | 1,555 | 1,565 | 200 | 1,565 |
| 2022-05-09 | - | - | - | 1,570 | - | 1,570 |
| 2022-05-06 | 1,570 | 1,570 | 1,570 | 1,570 | 300 | 1,570 |
| 2022-05-02 | 1,571 | 1,571 | 1,570 | 1,570 | 200 | 1,570 |
| 2022-04-28 | - | - | - | 1,550 | - | 1,550 |
| 2022-04-27 | - | - | - | 1,550 | - | 1,550 |
| 2022-04-26 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2022-04-25 | - | - | - | 1,567 | - | 1,567 |
| 2022-04-22 | 1,567 | 1,567 | 1,567 | 1,567 | 100 | 1,567 |
| 2022-04-21 | - | - | - | 1,554 | - | 1,554 |
| 2022-04-20 | 1,554 | 1,554 | 1,554 | 1,554 | 300 | 1,554 |
| 2022-04-19 | 1,566 | 1,566 | 1,566 | 1,566 | 100 | 1,566 |
| 2022-04-18 | 1,559 | 1,559 | 1,532 | 1,532 | 500 | 1,532 |
| 2022-04-15 | 1,531 | 1,532 | 1,531 | 1,532 | 400 | 1,532 |
| 2022-04-14 | - | - | - | 1,507 | - | 1,507 |
| 2022-04-13 | - | - | - | 1,507 | - | 1,507 |
| 2022-04-12 | - | - | - | 1,507 | - | 1,507 |
| 2022-04-11 | 1,507 | 1,507 | 1,507 | 1,507 | 100 | 1,507 |
| 2022-04-08 | - | - | - | 1,544 | - | 1,544 |
| 2022-04-07 | 1,542 | 1,544 | 1,542 | 1,544 | 700 | 1,544 |
| 2022-04-06 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 1,525 |
| 2022-04-05 | 1,514 | 1,514 | 1,514 | 1,514 | 100 | 1,514 |
| 2022-04-04 | - | - | - | 1,510 | - | 1,510 |
| 2022-04-01 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2022-03-31 | - | - | - | 1,536 | - | 1,536 |
| 2022-03-30 | - | - | - | 1,536 | - | 1,536 |
| 2022-03-29 | 1,502 | 1,538 | 1,500 | 1,536 | 600 | 1,536 |
| 2022-03-28 | 1,510 | 1,510 | 1,503 | 1,503 | 400 | 1,503 |
| 2022-03-25 | 1,525 | 1,531 | 1,510 | 1,510 | 1,400 | 1,510 |
| 2022-03-24 | - | - | - | 1,520 | - | 1,520 |
| 2022-03-23 | - | - | - | 1,520 | - | 1,520 |
| 2022-03-22 | - | - | - | 1,520 | - | 1,520 |
| 2022-03-18 | - | - | - | 1,520 | - | 1,520 |
| 2022-03-17 | 1,522 | 1,534 | 1,520 | 1,520 | 700 | 1,520 |
| 2022-03-16 | - | - | - | 1,516 | - | 1,516 |
| 2022-03-15 | 1,491 | 1,516 | 1,490 | 1,516 | 900 | 1,516 |
| 2022-03-14 | 1,480 | 1,491 | 1,480 | 1,491 | 300 | 1,491 |
| 2022-03-11 | 1,474 | 1,480 | 1,474 | 1,480 | 400 | 1,480 |
| 2022-03-10 | 1,472 | 1,473 | 1,472 | 1,473 | 200 | 1,473 |
| 2022-03-09 | 1,500 | 1,500 | 1,460 | 1,473 | 400 | 1,473 |
| 2022-03-08 | 1,526 | 1,526 | 1,500 | 1,500 | 800 | 1,500 |
| 2022-03-07 | 1,538 | 1,538 | 1,538 | 1,538 | 300 | 1,538 |
| 2022-03-04 | 1,538 | 1,538 | 1,538 | 1,538 | 400 | 1,538 |
| 2022-03-03 | - | - | - | 1,570 | - | 1,570 |
| 2022-03-02 | - | - | - | 1,570 | - | 1,570 |
| 2022-03-01 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2022-02-28 | 1,560 | 1,560 | 1,535 | 1,535 | 1,400 | 1,535 |
| 2022-02-25 | - | - | - | 1,560 | - | 1,560 |
| 2022-02-24 | 1,571 | 1,571 | 1,560 | 1,560 | 300 | 1,560 |
| 2022-02-22 | - | - | - | 1,571 | - | 1,571 |
| 2022-02-21 | 1,592 | 1,592 | 1,571 | 1,571 | 700 | 1,571 |
| 2022-02-18 | 1,571 | 1,592 | 1,571 | 1,592 | 300 | 1,592 |
| 2022-02-17 | 1,599 | 1,599 | 1,596 | 1,596 | 300 | 1,596 |
| 2022-02-16 | 1,608 | 1,608 | 1,608 | 1,608 | 300 | 1,608 |
| 2022-02-15 | 1,589 | 1,589 | 1,570 | 1,571 | 1,300 | 1,571 |
| 2022-02-14 | 1,570 | 1,590 | 1,510 | 1,589 | 3,200 | 1,589 |
| 2022-02-10 | 1,670 | 1,675 | 1,569 | 1,650 | 9,000 | 1,650 |
| 2022-02-09 | 1,634 | 1,680 | 1,630 | 1,669 | 3,900 | 1,669 |
| 2022-02-08 | 1,599 | 1,627 | 1,599 | 1,627 | 2,100 | 1,627 |
| 2022-02-07 | 1,574 | 1,588 | 1,565 | 1,565 | 900 | 1,565 |
| 2022-02-04 | 1,565 | 1,565 | 1,565 | 1,565 | 200 | 1,565 |
| 2022-02-03 | 1,551 | 1,551 | 1,551 | 1,551 | 300 | 1,551 |
| 2022-02-02 | 1,579 | 1,579 | 1,579 | 1,579 | 200 | 1,579 |
| 2022-02-01 | - | - | - | 1,556 | - | 1,556 |
| 2022-01-31 | 1,524 | 1,562 | 1,510 | 1,556 | 1,600 | 1,556 |
| 2022-01-28 | - | - | - | 1,564 | - | 1,564 |
| 2022-01-27 | 1,569 | 1,569 | 1,563 | 1,564 | 600 | 1,564 |
| 2022-01-26 | - | - | - | 1,580 | - | 1,580 |
| 2022-01-25 | 1,575 | 1,580 | 1,575 | 1,580 | 200 | 1,580 |
| 2022-01-24 | - | - | - | 1,575 | - | 1,575 |
| 2022-01-21 | 1,612 | 1,612 | 1,571 | 1,575 | 1,300 | 1,575 |
| 2022-01-20 | 1,591 | 1,591 | 1,590 | 1,590 | 500 | 1,590 |
| 2022-01-19 | 1,606 | 1,606 | 1,596 | 1,596 | 600 | 1,596 |
| 2022-01-18 | 1,613 | 1,645 | 1,605 | 1,605 | 900 | 1,605 |
| 2022-01-17 | 1,624 | 1,639 | 1,624 | 1,624 | 600 | 1,624 |
| 2022-01-14 | 1,625 | 1,625 | 1,624 | 1,624 | 500 | 1,624 |
| 2022-01-13 | 1,622 | 1,624 | 1,622 | 1,624 | 300 | 1,624 |
| 2022-01-12 | 1,603 | 1,621 | 1,603 | 1,621 | 500 | 1,621 |
| 2022-01-11 | 1,590 | 1,601 | 1,590 | 1,599 | 1,500 | 1,599 |
| 2022-01-07 | 1,636 | 1,636 | 1,609 | 1,613 | 5,300 | 1,613 |
| 2022-01-06 | 1,628 | 1,684 | 1,607 | 1,649 | 7,100 | 1,649 |
| 2022-01-05 | 1,648 | 1,648 | 1,605 | 1,620 | 3,900 | 1,620 |
| 2022-01-04 | 1,647 | 1,648 | 1,616 | 1,648 | 1,700 | 1,648 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
