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 |
|---|---|---|---|---|---|
| 1985/12/28 | 300 | 300 | 298 | 300 | 14,000 |
| 1985/12/27 | 280 | 305 | 280 | 305 | 12,000 |
| 1985/12/26 | 270 | 280 | 270 | 280 | 6,000 |
| 1985/12/21 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/12/20 | 265 | 265 | 263 | 263 | 4,000 |
| 1985/12/18 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/12/17 | 270 | 279 | 270 | 279 | 2,000 |
| 1985/12/16 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/12/07 | 279 | 279 | 279 | 279 | 1,000 |
| 1985/12/06 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/12/05 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/12/04 | 278 | 278 | 278 | 278 | 2,000 |
| 1985/11/30 | 262 | 262 | 262 | 262 | 3,000 |
| 1985/11/29 | 261 | 261 | 261 | 261 | 2,000 |
| 1985/11/28 | 260 | 260 | 260 | 260 | 3,000 |
| 1985/11/27 | 260 | 260 | 260 | 260 | 2,000 |
| 1985/11/25 | 265 | 265 | 265 | 265 | 6,000 |
| 1985/11/21 | 261 | 265 | 261 | 265 | 2,000 |
| 1985/11/19 | 260 | 260 | 260 | 260 | 2,000 |
| 1985/11/18 | 265 | 265 | 260 | 260 | 6,000 |
| 1985/11/16 | 265 | 265 | 265 | 265 | 3,000 |
| 1985/11/15 | 265 | 265 | 265 | 265 | 1,000 |
| 1985/11/13 | 270 | 270 | 268 | 268 | 3,000 |
| 1985/11/12 | 268 | 268 | 268 | 268 | 1,000 |
| 1985/11/11 | 268 | 268 | 268 | 268 | 1,000 |
| 1985/11/08 | 268 | 268 | 268 | 268 | 1,000 |
| 1985/11/07 | 268 | 268 | 268 | 268 | 3,000 |
| 1985/11/06 | 268 | 268 | 268 | 268 | 1,000 |
| 1985/11/05 | 268 | 268 | 268 | 268 | 2,000 |
| 1985/10/30 | 280 | 280 | 280 | 280 | 6,000 |
| 1985/10/29 | 265 | 275 | 265 | 275 | 3,000 |
| 1985/10/28 | 265 | 265 | 265 | 265 | 2,000 |
| 1985/10/25 | 266 | 266 | 266 | 266 | 3,000 |
| 1985/10/24 | 273 | 273 | 266 | 266 | 6,000 |
| 1985/10/23 | 273 | 273 | 273 | 273 | 3,000 |
| 1985/10/22 | 273 | 273 | 270 | 270 | 5,000 |
| 1985/10/21 | 270 | 272 | 270 | 272 | 2,000 |
| 1985/10/19 | 270 | 270 | 270 | 270 | 2,000 |
| 1985/10/18 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/10/17 | 267 | 267 | 267 | 267 | 2,000 |
| 1985/10/16 | 265 | 267 | 265 | 267 | 3,000 |
| 1985/10/15 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/10/14 | 275 | 275 | 275 | 275 | 2,000 |
| 1985/10/07 | 290 | 290 | 278 | 278 | 3,000 |
| 1985/10/05 | 274 | 274 | 274 | 274 | 2,000 |
| 1985/10/04 | 280 | 280 | 280 | 280 | 4,000 |
| 1985/10/03 | 280 | 280 | 280 | 280 | 12,000 |
| 1985/10/02 | 280 | 280 | 270 | 280 | 5,000 |
| 1985/10/01 | 281 | 290 | 281 | 290 | 3,000 |
| 1985/09/28 | 299 | 299 | 299 | 299 | 1,000 |
| 1985/09/27 | 280 | 299 | 280 | 299 | 4,000 |
| 1985/09/26 | 280 | 300 | 280 | 300 | 5,000 |
| 1985/09/25 | 280 | 288 | 280 | 288 | 8,000 |
| 1985/09/24 | 275 | 280 | 275 | 280 | 3,000 |
| 1985/09/21 | 280 | 280 | 275 | 275 | 7,000 |
| 1985/09/20 | 275 | 280 | 275 | 280 | 10,000 |
| 1985/09/18 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/09/17 | 281 | 281 | 280 | 280 | 12,000 |
| 1985/09/12 | 280 | 280 | 280 | 280 | 3,000 |
| 1985/09/11 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/09/10 | 280 | 280 | 280 | 280 | 8,000 |
| 1985/09/09 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/09/07 | 280 | 280 | 280 | 280 | 4,000 |
| 1985/09/06 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/09/05 | 280 | 280 | 280 | 280 | 3,000 |
| 1985/09/04 | 283 | 283 | 283 | 283 | 2,000 |
| 1985/08/31 | 289 | 289 | 289 | 289 | 1,000 |
| 1985/08/30 | 281 | 281 | 280 | 280 | 3,000 |
| 1985/08/29 | 280 | 280 | 280 | 280 | 3,000 |
| 1985/08/27 | 280 | 280 | 280 | 280 | 5,000 |
| 1985/08/26 | 284 | 285 | 280 | 280 | 5,000 |
| 1985/08/22 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/08/20 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/08/19 | 297 | 297 | 295 | 295 | 15,000 |
| 1985/08/17 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/08/16 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/08/15 | 284 | 284 | 279 | 279 | 7,000 |
| 1985/08/14 | 286 | 286 | 285 | 285 | 2,000 |
| 1985/08/13 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/08/12 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/08/09 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/08/07 | 286 | 286 | 286 | 286 | 2,000 |
| 1985/08/06 | 295 | 295 | 295 | 295 | 3,000 |
| 1985/08/05 | 290 | 290 | 286 | 286 | 3,000 |
| 1985/08/03 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/08/01 | 290 | 290 | 285 | 285 | 3,000 |
| 1985/07/31 | 302 | 302 | 301 | 301 | 2,000 |
| 1985/07/30 | 301 | 301 | 301 | 301 | 12,000 |
| 1985/07/29 | 301 | 305 | 301 | 305 | 7,000 |
| 1985/07/27 | 306 | 306 | 306 | 306 | 2,000 |
| 1985/07/26 | 318 | 318 | 307 | 310 | 30,000 |
| 1985/07/25 | 312 | 316 | 310 | 316 | 13,000 |
| 1985/07/24 | 310 | 312 | 310 | 310 | 11,000 |
| 1985/07/23 | 310 | 310 | 310 | 310 | 3,000 |
| 1985/07/22 | 310 | 310 | 310 | 310 | 9,000 |
| 1985/07/20 | 309 | 310 | 309 | 310 | 3,000 |
| 1985/07/19 | 309 | 309 | 309 | 309 | 1,000 |
| 1985/07/18 | 309 | 309 | 309 | 309 | 1,000 |
| 1985/07/17 | 308 | 308 | 308 | 308 | 7,000 |
| 1985/07/16 | 308 | 308 | 307 | 308 | 12,000 |
| 1985/07/15 | 308 | 308 | 308 | 308 | 15,000 |
| 1985/07/12 | 308 | 308 | 308 | 308 | 6,000 |
| 1985/07/11 | 303 | 309 | 303 | 308 | 6,000 |
| 1985/07/10 | 302 | 306 | 302 | 306 | 7,000 |
| 1985/07/09 | 302 | 302 | 302 | 302 | 4,000 |
| 1985/07/08 | 308 | 310 | 303 | 303 | 7,000 |
| 1985/07/06 | 302 | 308 | 300 | 308 | 12,000 |
| 1985/07/05 | 302 | 306 | 302 | 302 | 9,000 |
| 1985/07/04 | 304 | 304 | 304 | 304 | 3,000 |
| 1985/07/03 | 309 | 309 | 304 | 304 | 3,000 |
| 1985/07/02 | 305 | 306 | 305 | 305 | 8,000 |
| 1985/07/01 | 309 | 309 | 309 | 309 | 3,000 |
| 1985/06/29 | 308 | 308 | 305 | 305 | 5,000 |
| 1985/06/28 | 306 | 310 | 306 | 310 | 9,000 |
| 1985/06/27 | 306 | 306 | 306 | 306 | 4,000 |
| 1985/06/26 | 305 | 305 | 303 | 303 | 6,000 |
| 1985/06/25 | 305 | 305 | 300 | 305 | 7,000 |
| 1985/06/24 | 310 | 310 | 300 | 300 | 12,000 |
| 1985/06/22 | 310 | 310 | 310 | 310 | 3,000 |
| 1985/06/21 | 310 | 310 | 303 | 310 | 8,000 |
| 1985/06/20 | 302 | 310 | 302 | 310 | 3,000 |
| 1985/06/19 | 315 | 315 | 305 | 305 | 11,000 |
| 1985/06/18 | 310 | 317 | 310 | 317 | 13,000 |
| 1985/06/17 | 298 | 298 | 298 | 298 | 5,000 |
| 1985/06/15 | 298 | 300 | 298 | 300 | 2,000 |
| 1985/06/14 | 300 | 300 | 300 | 300 | 7,000 |
| 1985/06/13 | 305 | 305 | 296 | 296 | 6,000 |
| 1985/06/12 | 317 | 317 | 317 | 317 | 9,000 |
| 1985/06/10 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/06/07 | 288 | 292 | 288 | 290 | 6,000 |
| 1985/06/06 | 286 | 286 | 286 | 286 | 2,000 |
| 1985/06/05 | 290 | 290 | 290 | 290 | 7,000 |
| 1985/06/03 | 301 | 301 | 293 | 293 | 12,000 |
| 1985/06/01 | 302 | 302 | 302 | 302 | 2,000 |
| 1985/05/31 | 303 | 303 | 301 | 301 | 2,000 |
| 1985/05/30 | 305 | 305 | 300 | 305 | 11,000 |
| 1985/05/29 | 300 | 304 | 300 | 300 | 9,000 |
| 1985/05/28 | 305 | 307 | 305 | 305 | 9,000 |
| 1985/05/27 | 305 | 305 | 301 | 302 | 16,000 |
| 1985/05/25 | 305 | 306 | 305 | 306 | 5,000 |
| 1985/05/24 | 315 | 315 | 305 | 305 | 12,000 |
| 1985/05/23 | 320 | 320 | 315 | 315 | 40,000 |
| 1985/05/22 | 320 | 320 | 311 | 317 | 153,000 |
| 1985/05/21 | 308 | 315 | 308 | 315 | 39,000 |
| 1985/05/20 | 310 | 310 | 310 | 310 | 1,000 |
| 1985/05/18 | 304 | 304 | 304 | 304 | 4,000 |
| 1985/05/17 | 293 | 304 | 291 | 304 | 4,000 |
| 1985/05/10 | 303 | 303 | 303 | 303 | 1,000 |
| 1985/05/09 | 300 | 312 | 299 | 312 | 9,000 |
| 1985/05/08 | 309 | 312 | 297 | 297 | 8,000 |
| 1985/05/07 | 303 | 315 | 303 | 315 | 15,000 |
| 1985/05/04 | 305 | 310 | 305 | 310 | 3,000 |
| 1985/05/02 | 284 | 294 | 284 | 294 | 10,000 |
| 1985/05/01 | 284 | 284 | 284 | 284 | 1,000 |
| 1985/04/26 | 283 | 284 | 283 | 284 | 4,000 |
| 1985/04/25 | 282 | 283 | 282 | 283 | 5,000 |
| 1985/04/23 | 281 | 281 | 281 | 281 | 1,000 |
| 1985/04/20 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/04/19 | 285 | 285 | 284 | 284 | 2,000 |
| 1985/04/18 | 288 | 288 | 285 | 285 | 8,000 |
| 1985/04/17 | 288 | 288 | 288 | 288 | 4,000 |
| 1985/04/15 | 288 | 288 | 288 | 288 | 1,000 |
| 1985/04/12 | 286 | 286 | 286 | 286 | 2,000 |
| 1985/04/11 | 286 | 286 | 286 | 286 | 1,000 |
| 1985/04/10 | 283 | 283 | 282 | 282 | 3,000 |
| 1985/04/09 | 282 | 282 | 282 | 282 | 6,000 |
| 1985/04/08 | 293 | 293 | 290 | 290 | 4,000 |
| 1985/04/06 | 280 | 280 | 280 | 280 | 3,000 |
| 1985/04/05 | 291 | 291 | 291 | 291 | 3,000 |
| 1985/04/04 | 291 | 291 | 291 | 291 | 6,000 |
| 1985/04/03 | 291 | 291 | 291 | 291 | 3,000 |
| 1985/04/02 | 292 | 292 | 291 | 291 | 4,000 |
| 1985/04/01 | 291 | 292 | 291 | 291 | 7,000 |
| 1985/03/29 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/03/28 | 291 | 294 | 291 | 294 | 16,000 |
| 1985/03/27 | 319 | 319 | 300 | 300 | 19,000 |
| 1985/03/26 | 311 | 314 | 311 | 311 | 7,000 |
| 1985/03/25 | 326 | 326 | 315 | 320 | 16,000 |
| 1985/03/23 | 325 | 327 | 318 | 327 | 24,000 |
| 1985/03/22 | 319 | 330 | 317 | 327 | 116,000 |
| 1985/03/20 | 314 | 317 | 314 | 316 | 17,000 |
| 1985/03/19 | 309 | 310 | 309 | 310 | 15,000 |
| 1985/03/18 | 309 | 309 | 309 | 309 | 16,000 |
| 1985/03/16 | 308 | 309 | 308 | 309 | 10,000 |
| 1985/03/15 | 307 | 307 | 306 | 307 | 6,000 |
| 1985/03/14 | 310 | 310 | 305 | 305 | 17,000 |
| 1985/03/13 | 310 | 314 | 308 | 308 | 38,000 |
| 1985/03/12 | 303 | 306 | 299 | 306 | 24,000 |
| 1985/03/11 | 300 | 305 | 300 | 303 | 18,000 |
| 1985/03/08 | 300 | 300 | 296 | 299 | 20,000 |
| 1985/03/07 | 300 | 300 | 295 | 300 | 23,000 |
| 1985/03/06 | 302 | 307 | 295 | 295 | 11,000 |
| 1985/03/05 | 301 | 305 | 301 | 302 | 10,000 |
| 1985/03/04 | 295 | 300 | 295 | 300 | 12,000 |
| 1985/03/02 | 293 | 293 | 293 | 293 | 4,000 |
| 1985/03/01 | 293 | 293 | 293 | 293 | 12,000 |
| 1985/02/28 | 315 | 315 | 302 | 310 | 60,000 |
| 1985/02/27 | 295 | 322 | 295 | 317 | 130,000 |
| 1985/02/26 | 284 | 300 | 281 | 294 | 26,000 |
| 1985/02/25 | 280 | 280 | 280 | 280 | 5,000 |
| 1985/02/23 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/02/22 | 289 | 289 | 289 | 289 | 1,000 |
| 1985/02/21 | 295 | 295 | 285 | 285 | 2,000 |
| 1985/02/19 | 300 | 300 | 295 | 295 | 2,000 |
| 1985/02/18 | 269 | 300 | 269 | 300 | 12,000 |
| 1985/02/16 | 268 | 268 | 268 | 268 | 7,000 |
| 1985/02/15 | 268 | 268 | 265 | 265 | 8,000 |
| 1985/02/14 | 273 | 273 | 263 | 263 | 24,000 |
| 1985/02/13 | 268 | 275 | 268 | 275 | 9,000 |
| 1985/02/12 | 280 | 280 | 280 | 280 | 5,000 |
| 1985/02/08 | 280 | 284 | 277 | 277 | 12,000 |
| 1985/02/07 | 283 | 283 | 280 | 280 | 5,000 |
| 1985/02/06 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/02/05 | 281 | 281 | 280 | 280 | 9,000 |
| 1985/02/04 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/02/02 | 294 | 294 | 294 | 294 | 1,000 |
| 1985/02/01 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/01/31 | 282 | 282 | 280 | 280 | 17,000 |
| 1985/01/30 | 280 | 280 | 280 | 280 | 7,000 |
| 1985/01/29 | 281 | 281 | 280 | 280 | 3,000 |
| 1985/01/28 | 290 | 290 | 280 | 280 | 12,000 |
| 1985/01/26 | 285 | 285 | 285 | 285 | 4,000 |
| 1985/01/25 | 295 | 295 | 290 | 290 | 46,000 |
| 1985/01/24 | 301 | 310 | 298 | 300 | 98,000 |
| 1985/01/23 | 301 | 303 | 301 | 301 | 11,000 |
| 1985/01/22 | 303 | 303 | 292 | 300 | 45,000 |
| 1985/01/21 | 298 | 306 | 288 | 303 | 55,000 |
| 1985/01/19 | 300 | 300 | 295 | 295 | 30,000 |
| 1985/01/18 | 274 | 274 | 267 | 267 | 5,000 |
| 1985/01/17 | 275 | 275 | 275 | 275 | 1,000 |
| 1985/01/16 | 273 | 277 | 273 | 275 | 5,000 |
| 1985/01/11 | 267 | 271 | 267 | 271 | 2,000 |
| 1985/01/10 | 266 | 280 | 266 | 280 | 2,000 |
| 1985/01/09 | 263 | 263 | 263 | 263 | 5,000 |
| 1985/01/08 | 264 | 264 | 264 | 264 | 1,000 |
| 1985/01/07 | 262 | 262 | 262 | 262 | 1,000 |
| 1985/01/05 | 274 | 274 | 274 | 274 | 2,000 |
| 1985/01/04 | 275 | 275 | 275 | 275 | 1,000 |