浅香工業(5962)の株価時系列情報
浅香工業(5962)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 270 | 281 | 270 | 281 | 5,000 |
| 1984/12/27 | 257 | 257 | 256 | 256 | 2,000 |
| 1984/12/25 | 260 | 262 | 255 | 262 | 5,000 |
| 1984/12/24 | 262 | 270 | 262 | 266 | 9,000 |
| 1984/12/21 | 266 | 266 | 261 | 261 | 6,000 |
| 1984/12/20 | 269 | 272 | 269 | 272 | 2,000 |
| 1984/12/19 | 261 | 261 | 261 | 261 | 2,000 |
| 1984/12/18 | 260 | 262 | 256 | 256 | 10,000 |
| 1984/12/17 | 272 | 272 | 272 | 272 | 2,000 |
| 1984/12/15 | 271 | 271 | 271 | 271 | 1,000 |
| 1984/12/14 | 271 | 271 | 269 | 269 | 9,000 |
| 1984/12/12 | 269 | 290 | 269 | 290 | 8,000 |
| 1984/12/11 | 269 | 269 | 269 | 269 | 9,000 |
| 1984/12/07 | 272 | 276 | 272 | 276 | 12,000 |
| 1984/12/06 | 271 | 272 | 271 | 272 | 2,000 |
| 1984/12/04 | 266 | 276 | 266 | 276 | 12,000 |
| 1984/12/03 | 264 | 280 | 264 | 280 | 8,000 |
| 1984/12/01 | 289 | 289 | 281 | 281 | 5,000 |
| 1984/11/30 | 291 | 291 | 290 | 290 | 9,000 |
| 1984/11/29 | 306 | 306 | 285 | 291 | 17,000 |
| 1984/11/28 | 310 | 313 | 305 | 308 | 85,000 |
| 1984/11/27 | 284 | 309 | 280 | 300 | 56,000 |
| 1984/11/26 | 267 | 285 | 266 | 285 | 40,000 |
| 1984/11/24 | 264 | 264 | 264 | 264 | 1,000 |
| 1984/11/22 | 253 | 260 | 253 | 260 | 10,000 |
| 1984/11/21 | 248 | 251 | 247 | 251 | 22,000 |
| 1984/11/20 | 245 | 247 | 245 | 247 | 12,000 |
| 1984/11/19 | 246 | 246 | 245 | 245 | 6,000 |
| 1984/11/17 | 245 | 245 | 245 | 245 | 4,000 |
| 1984/11/16 | 245 | 246 | 245 | 245 | 4,000 |
| 1984/11/15 | 245 | 245 | 245 | 245 | 3,000 |
| 1984/11/14 | 245 | 245 | 245 | 245 | 3,000 |
| 1984/11/13 | 245 | 245 | 245 | 245 | 13,000 |
| 1984/11/12 | 245 | 245 | 243 | 243 | 12,000 |
| 1984/11/09 | 249 | 249 | 247 | 247 | 2,000 |
| 1984/11/08 | 250 | 250 | 247 | 247 | 5,000 |
| 1984/11/07 | 250 | 250 | 250 | 250 | 11,000 |
| 1984/11/06 | 251 | 251 | 251 | 251 | 2,000 |
| 1984/11/05 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/11/02 | 250 | 250 | 250 | 250 | 4,000 |
| 1984/11/01 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/10/31 | 251 | 255 | 250 | 255 | 5,000 |
| 1984/10/30 | 245 | 250 | 245 | 250 | 9,000 |
| 1984/10/27 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/10/26 | 246 | 246 | 246 | 246 | 7,000 |
| 1984/10/25 | 250 | 250 | 249 | 249 | 37,000 |
| 1984/10/24 | 250 | 250 | 250 | 250 | 6,000 |
| 1984/10/23 | 250 | 250 | 250 | 250 | 2,000 |
| 1984/10/22 | 250 | 250 | 250 | 250 | 4,000 |
| 1984/10/20 | 250 | 250 | 245 | 245 | 7,000 |
| 1984/10/19 | 250 | 250 | 250 | 250 | 4,000 |
| 1984/10/18 | 245 | 248 | 240 | 243 | 29,000 |
| 1984/10/17 | 250 | 250 | 250 | 250 | 6,000 |
| 1984/10/16 | 250 | 250 | 245 | 245 | 34,000 |
| 1984/10/15 | 255 | 255 | 255 | 255 | 3,000 |
| 1984/10/12 | 255 | 255 | 255 | 255 | 9,000 |
| 1984/10/09 | 260 | 260 | 260 | 260 | 3,000 |
| 1984/10/08 | 250 | 251 | 250 | 251 | 3,000 |
| 1984/10/03 | 241 | 241 | 241 | 241 | 3,000 |
| 1984/10/02 | 245 | 245 | 245 | 245 | 2,000 |
| 1984/10/01 | 246 | 246 | 245 | 245 | 2,000 |
| 1984/09/29 | 245 | 245 | 245 | 245 | 3,000 |
| 1984/09/28 | 246 | 246 | 246 | 246 | 1,000 |
| 1984/09/27 | 240 | 245 | 240 | 245 | 28,000 |
| 1984/09/26 | 245 | 245 | 240 | 240 | 36,000 |
| 1984/09/22 | 250 | 250 | 247 | 247 | 2,000 |
| 1984/09/20 | 245 | 245 | 245 | 245 | 1,000 |
| 1984/09/19 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/09/18 | 250 | 250 | 250 | 250 | 2,000 |
| 1984/09/17 | 252 | 252 | 250 | 250 | 3,000 |
| 1984/09/14 | 250 | 250 | 250 | 250 | 8,000 |
| 1984/09/13 | 258 | 258 | 258 | 258 | 1,000 |
| 1984/09/12 | 257 | 260 | 257 | 257 | 7,000 |
| 1984/09/11 | 260 | 260 | 257 | 260 | 7,000 |
| 1984/09/10 | 262 | 262 | 262 | 262 | 1,000 |
| 1984/09/07 | 260 | 260 | 260 | 260 | 7,000 |
| 1984/09/06 | 260 | 260 | 255 | 260 | 7,000 |
| 1984/09/05 | 267 | 267 | 267 | 267 | 4,000 |
| 1984/09/04 | 270 | 270 | 270 | 270 | 3,000 |
| 1984/09/03 | 270 | 270 | 270 | 270 | 4,000 |
| 1984/09/01 | 270 | 270 | 270 | 270 | 1,000 |
| 1984/08/31 | 270 | 270 | 270 | 270 | 4,000 |
| 1984/08/30 | 270 | 270 | 269 | 270 | 19,000 |
| 1984/08/28 | 270 | 270 | 270 | 270 | 1,000 |
| 1984/08/27 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/08/25 | 261 | 261 | 261 | 261 | 2,000 |
| 1984/08/24 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/08/22 | 260 | 265 | 260 | 260 | 12,000 |
| 1984/08/21 | 248 | 250 | 248 | 250 | 2,000 |
| 1984/08/20 | 245 | 248 | 245 | 248 | 3,000 |
| 1984/08/18 | 240 | 240 | 240 | 240 | 4,000 |
| 1984/08/17 | 245 | 245 | 245 | 245 | 2,000 |
| 1984/08/15 | 250 | 250 | 246 | 246 | 13,000 |
| 1984/08/14 | 250 | 250 | 247 | 247 | 19,000 |
| 1984/08/13 | 250 | 250 | 247 | 247 | 7,000 |
| 1984/08/10 | 245 | 245 | 245 | 245 | 12,000 |
| 1984/08/09 | 250 | 250 | 250 | 250 | 13,000 |
| 1984/08/08 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/08/07 | 260 | 260 | 260 | 260 | 3,000 |
| 1984/08/06 | 260 | 260 | 260 | 260 | 5,000 |
| 1984/08/04 | 251 | 260 | 251 | 260 | 5,000 |
| 1984/08/03 | 255 | 255 | 255 | 255 | 2,000 |
| 1984/08/02 | 255 | 255 | 255 | 255 | 2,000 |
| 1984/07/31 | 260 | 260 | 250 | 250 | 7,000 |
| 1984/07/30 | 261 | 261 | 260 | 260 | 6,000 |
| 1984/07/28 | 261 | 261 | 261 | 261 | 4,000 |
| 1984/07/27 | 260 | 260 | 260 | 260 | 5,000 |
| 1984/07/26 | 262 | 262 | 260 | 260 | 3,000 |
| 1984/07/25 | 260 | 260 | 260 | 260 | 5,000 |
| 1984/07/24 | 260 | 260 | 260 | 260 | 7,000 |
| 1984/07/21 | 255 | 255 | 255 | 255 | 4,000 |
| 1984/07/20 | 260 | 260 | 255 | 255 | 14,000 |
| 1984/07/19 | 270 | 270 | 260 | 260 | 18,000 |
| 1984/07/18 | 270 | 270 | 270 | 270 | 7,000 |
| 1984/07/17 | 270 | 270 | 265 | 268 | 7,000 |
| 1984/07/16 | 271 | 271 | 265 | 265 | 17,000 |
| 1984/07/13 | 275 | 280 | 270 | 270 | 10,000 |
| 1984/07/12 | 276 | 280 | 275 | 280 | 10,000 |
| 1984/07/11 | 277 | 280 | 277 | 280 | 3,000 |
| 1984/07/10 | 276 | 276 | 276 | 276 | 8,000 |
| 1984/07/09 | 285 | 285 | 276 | 284 | 11,000 |
| 1984/07/07 | 285 | 285 | 285 | 285 | 13,000 |
| 1984/07/06 | 275 | 284 | 275 | 277 | 29,000 |
| 1984/07/05 | 284 | 284 | 283 | 283 | 3,000 |
| 1984/07/04 | 281 | 283 | 280 | 283 | 15,000 |
| 1984/07/03 | 299 | 299 | 299 | 299 | 21,000 |
| 1984/07/02 | 277 | 277 | 276 | 276 | 8,000 |
| 1984/06/30 | 275 | 275 | 275 | 275 | 1,000 |
| 1984/06/29 | 275 | 285 | 275 | 275 | 20,000 |
| 1984/06/28 | 276 | 276 | 275 | 275 | 11,000 |
| 1984/06/27 | 276 | 280 | 265 | 276 | 43,000 |
| 1984/06/26 | 281 | 285 | 281 | 281 | 13,000 |
| 1984/06/25 | 280 | 282 | 280 | 282 | 8,000 |
| 1984/06/23 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/06/22 | 295 | 297 | 290 | 290 | 20,000 |
| 1984/06/21 | 299 | 300 | 296 | 296 | 4,000 |
| 1984/06/20 | 294 | 294 | 291 | 294 | 23,000 |
| 1984/06/19 | 305 | 308 | 291 | 291 | 24,000 |
| 1984/06/18 | 318 | 318 | 300 | 306 | 33,000 |
| 1984/06/16 | 320 | 326 | 320 | 324 | 90,000 |
| 1984/06/15 | 327 | 327 | 311 | 318 | 63,000 |
| 1984/06/14 | 330 | 332 | 318 | 325 | 192,000 |
| 1984/06/13 | 307 | 338 | 307 | 316 | 416,000 |
| 1984/06/12 | 280 | 313 | 274 | 308 | 264,000 |
| 1984/06/11 | 290 | 290 | 270 | 278 | 52,000 |
| 1984/06/08 | 292 | 297 | 290 | 292 | 83,000 |
| 1984/06/07 | 305 | 309 | 292 | 299 | 420,000 |
| 1984/06/06 | 269 | 302 | 268 | 300 | 661,000 |
| 1984/06/05 | 270 | 280 | 260 | 260 | 177,000 |
| 1984/06/04 | 237 | 267 | 237 | 267 | 187,000 |
| 1984/06/02 | 239 | 239 | 235 | 235 | 46,000 |
| 1984/06/01 | 227 | 240 | 227 | 235 | 37,000 |
| 1984/05/31 | 247 | 247 | 235 | 235 | 38,000 |
| 1984/05/30 | 252 | 252 | 242 | 242 | 36,000 |
| 1984/05/29 | 252 | 255 | 242 | 251 | 58,000 |
| 1984/05/28 | 257 | 259 | 250 | 250 | 81,000 |
| 1984/05/26 | 260 | 260 | 249 | 254 | 67,000 |
| 1984/05/25 | 269 | 282 | 260 | 262 | 326,000 |
| 1984/05/24 | 268 | 280 | 265 | 267 | 148,000 |
| 1984/05/23 | 252 | 270 | 248 | 261 | 145,000 |
| 1984/05/22 | 255 | 257 | 250 | 250 | 58,000 |
| 1984/05/21 | 262 | 270 | 252 | 252 | 290,000 |
| 1984/05/19 | 235 | 262 | 235 | 250 | 110,000 |
| 1984/05/18 | 238 | 243 | 235 | 235 | 110,000 |
| 1984/05/17 | 243 | 243 | 220 | 235 | 470,000 |
| 1984/05/16 | 233 | 243 | 233 | 243 | 5,000 |
| 1984/05/15 | 235 | 236 | 230 | 230 | 7,000 |
| 1984/05/14 | 241 | 243 | 240 | 240 | 6,000 |
| 1984/05/11 | 243 | 243 | 240 | 240 | 13,000 |
| 1984/05/10 | 243 | 243 | 243 | 243 | 6,000 |
| 1984/05/09 | 241 | 241 | 241 | 241 | 5,000 |
| 1984/05/08 | 245 | 245 | 240 | 240 | 5,000 |
| 1984/05/07 | 245 | 250 | 245 | 245 | 26,000 |
| 1984/05/04 | 242 | 242 | 242 | 242 | 2,000 |
| 1984/05/02 | 245 | 245 | 241 | 241 | 18,000 |
| 1984/05/01 | 245 | 245 | 245 | 245 | 18,000 |
| 1984/04/28 | 250 | 250 | 245 | 245 | 15,000 |
| 1984/04/27 | 245 | 245 | 245 | 245 | 3,000 |
| 1984/04/26 | 244 | 244 | 244 | 244 | 1,000 |
| 1984/04/25 | 247 | 247 | 240 | 240 | 9,000 |
| 1984/04/24 | 250 | 250 | 245 | 245 | 8,000 |
| 1984/04/21 | 250 | 250 | 245 | 250 | 6,000 |
| 1984/04/20 | 250 | 251 | 250 | 250 | 27,000 |
| 1984/04/19 | 252 | 252 | 250 | 250 | 13,000 |
| 1984/04/18 | 252 | 252 | 252 | 252 | 2,000 |
| 1984/04/17 | 250 | 251 | 250 | 251 | 5,000 |
| 1984/04/16 | 254 | 254 | 250 | 250 | 13,000 |
| 1984/04/13 | 255 | 255 | 254 | 254 | 3,000 |
| 1984/04/12 | 254 | 254 | 254 | 254 | 1,000 |
| 1984/04/11 | 260 | 265 | 256 | 265 | 18,000 |
| 1984/04/10 | 253 | 270 | 253 | 270 | 14,000 |
| 1984/04/09 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/04/06 | 253 | 253 | 253 | 253 | 4,000 |
| 1984/04/05 | 252 | 259 | 245 | 259 | 7,000 |
| 1984/04/03 | 260 | 260 | 260 | 260 | 10,000 |
| 1984/04/02 | 260 | 260 | 251 | 251 | 4,000 |
| 1984/03/31 | 260 | 260 | 260 | 260 | 14,000 |
| 1984/03/30 | 263 | 265 | 260 | 260 | 38,000 |
| 1984/03/29 | 269 | 269 | 254 | 260 | 26,000 |
| 1984/03/27 | 245 | 245 | 245 | 245 | 1,000 |
| 1984/03/26 | 247 | 247 | 247 | 247 | 2,000 |
| 1984/03/24 | 251 | 251 | 251 | 251 | 3,000 |
| 1984/03/23 | 251 | 251 | 250 | 250 | 6,000 |
| 1984/03/22 | 250 | 251 | 250 | 251 | 2,000 |
| 1984/03/21 | 249 | 263 | 249 | 260 | 5,000 |
| 1984/03/19 | 256 | 256 | 253 | 253 | 4,000 |
| 1984/03/17 | 260 | 263 | 260 | 260 | 5,000 |
| 1984/03/16 | 263 | 263 | 262 | 263 | 11,000 |
| 1984/03/15 | 267 | 267 | 263 | 263 | 72,000 |
| 1984/03/14 | 269 | 275 | 265 | 268 | 95,000 |
| 1984/03/13 | 255 | 260 | 250 | 260 | 37,000 |
| 1984/03/12 | 250 | 255 | 248 | 255 | 35,000 |
| 1984/03/09 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/03/08 | 246 | 246 | 246 | 246 | 8,000 |
| 1984/03/07 | 246 | 246 | 246 | 246 | 5,000 |
| 1984/03/06 | 246 | 250 | 245 | 246 | 22,000 |
| 1984/03/05 | 246 | 246 | 246 | 246 | 5,000 |
| 1984/03/02 | 245 | 245 | 245 | 245 | 1,000 |
| 1984/03/01 | 250 | 250 | 245 | 245 | 11,000 |
| 1984/02/29 | 255 | 255 | 246 | 246 | 12,000 |
| 1984/02/28 | 255 | 255 | 255 | 255 | 13,000 |
| 1984/02/27 | 253 | 255 | 250 | 255 | 6,000 |
| 1984/02/25 | 251 | 253 | 251 | 253 | 5,000 |
| 1984/02/23 | 251 | 255 | 251 | 255 | 2,000 |
| 1984/02/21 | 260 | 260 | 255 | 255 | 8,000 |
| 1984/02/20 | 255 | 255 | 255 | 255 | 3,000 |
| 1984/02/18 | 262 | 262 | 253 | 253 | 12,000 |
| 1984/02/17 | 267 | 267 | 261 | 261 | 4,000 |
| 1984/02/16 | 273 | 273 | 271 | 271 | 7,000 |
| 1984/02/14 | 278 | 278 | 278 | 278 | 2,000 |
| 1984/02/13 | 278 | 278 | 278 | 278 | 1,000 |
| 1984/02/10 | 285 | 290 | 285 | 285 | 14,000 |
| 1984/02/09 | 281 | 281 | 275 | 275 | 16,000 |
| 1984/02/08 | 295 | 297 | 290 | 290 | 16,000 |
| 1984/02/07 | 304 | 304 | 296 | 299 | 23,000 |
| 1984/02/06 | 304 | 314 | 301 | 302 | 56,000 |
| 1984/02/04 | 306 | 306 | 301 | 302 | 18,000 |
| 1984/02/03 | 304 | 315 | 300 | 302 | 95,000 |
| 1984/02/02 | 291 | 291 | 281 | 283 | 125,000 |
| 1984/02/01 | 318 | 318 | 297 | 300 | 65,000 |
| 1984/01/31 | 310 | 317 | 303 | 308 | 109,000 |
| 1984/01/30 | 285 | 326 | 281 | 304 | 259,000 |
| 1984/01/28 | 283 | 285 | 280 | 280 | 17,000 |
| 1984/01/27 | 278 | 283 | 275 | 283 | 62,000 |
| 1984/01/26 | 244 | 269 | 244 | 269 | 36,000 |
| 1984/01/25 | 254 | 254 | 246 | 246 | 28,000 |
| 1984/01/24 | 255 | 255 | 253 | 253 | 6,000 |
| 1984/01/23 | 251 | 255 | 251 | 255 | 10,000 |
| 1984/01/21 | 264 | 264 | 264 | 264 | 1,000 |
| 1984/01/20 | 270 | 275 | 270 | 275 | 5,000 |
| 1984/01/19 | 280 | 280 | 276 | 276 | 5,000 |
| 1984/01/18 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/01/17 | 289 | 298 | 280 | 280 | 53,000 |
| 1984/01/13 | 256 | 290 | 256 | 282 | 174,000 |
| 1984/01/11 | 247 | 247 | 247 | 247 | 1,000 |
| 1984/01/10 | 247 | 258 | 247 | 258 | 17,000 |
| 1984/01/09 | 260 | 260 | 255 | 255 | 6,000 |
| 1984/01/07 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/01/06 | 250 | 255 | 248 | 255 | 16,000 |
| 1984/01/05 | 254 | 254 | 245 | 252 | 9,000 |
| 1984/01/04 | 257 | 257 | 251 | 251 | 6,000 |