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 |
---|---|---|---|---|---|
1987/12/28 | 396 | 396 | 393 | 393 | 2,000 |
1987/12/23 | 395 | 395 | 390 | 390 | 10,000 |
1987/12/22 | 410 | 410 | 400 | 405 | 3,000 |
1987/12/21 | 395 | 409 | 395 | 409 | 5,000 |
1987/12/17 | 410 | 410 | 410 | 410 | 3,000 |
1987/12/16 | 410 | 410 | 410 | 410 | 1,000 |
1987/12/11 | 410 | 420 | 410 | 420 | 6,000 |
1987/12/09 | 410 | 410 | 410 | 410 | 2,000 |
1987/12/08 | 405 | 405 | 405 | 405 | 1,000 |
1987/12/07 | 380 | 380 | 380 | 380 | 3,000 |
1987/12/04 | 410 | 410 | 410 | 410 | 5,000 |
1987/12/03 | 423 | 435 | 420 | 420 | 9,000 |
1987/12/02 | 423 | 423 | 420 | 420 | 4,000 |
1987/12/01 | 415 | 418 | 415 | 418 | 2,000 |
1987/11/28 | 396 | 396 | 396 | 396 | 1,000 |
1987/11/26 | 385 | 385 | 380 | 380 | 7,000 |
1987/11/25 | 385 | 385 | 385 | 385 | 2,000 |
1987/11/18 | 385 | 385 | 385 | 385 | 5,000 |
1987/11/17 | 388 | 388 | 383 | 388 | 6,000 |
1987/11/13 | 386 | 386 | 386 | 386 | 3,000 |
1987/11/12 | 360 | 360 | 360 | 360 | 1,000 |
1987/11/11 | 400 | 400 | 385 | 385 | 8,000 |
1987/11/10 | 411 | 411 | 406 | 406 | 6,000 |
1987/11/09 | 420 | 420 | 416 | 416 | 3,000 |
1987/11/07 | 420 | 420 | 420 | 420 | 14,000 |
1987/11/06 | 420 | 420 | 420 | 420 | 2,000 |
1987/11/05 | 420 | 420 | 420 | 420 | 12,000 |
1987/11/04 | 420 | 420 | 420 | 420 | 2,000 |
1987/11/02 | 440 | 440 | 420 | 420 | 12,000 |
1987/10/31 | 430 | 430 | 430 | 430 | 3,000 |
1987/10/29 | 420 | 420 | 420 | 420 | 4,000 |
1987/10/28 | 440 | 440 | 440 | 440 | 9,000 |
1987/10/27 | 415 | 420 | 415 | 420 | 3,000 |
1987/10/26 | 440 | 440 | 440 | 440 | 7,000 |
1987/10/24 | 426 | 448 | 426 | 448 | 5,000 |
1987/10/23 | 441 | 441 | 420 | 420 | 6,000 |
1987/10/22 | 440 | 460 | 440 | 460 | 3,000 |
1987/10/21 | 396 | 396 | 393 | 393 | 5,000 |
1987/10/19 | 470 | 470 | 465 | 465 | 5,000 |
1987/10/16 | 460 | 465 | 460 | 465 | 9,000 |
1987/10/15 | 460 | 460 | 460 | 460 | 5,000 |
1987/10/14 | 440 | 463 | 440 | 463 | 3,000 |
1987/10/13 | 465 | 465 | 456 | 464 | 6,000 |
1987/10/12 | 465 | 465 | 465 | 465 | 5,000 |
1987/10/09 | 459 | 460 | 459 | 460 | 7,000 |
1987/10/08 | 459 | 459 | 430 | 430 | 17,000 |
1987/10/07 | 460 | 460 | 450 | 459 | 6,000 |
1987/10/06 | 469 | 469 | 469 | 469 | 10,000 |
1987/10/05 | 450 | 450 | 425 | 425 | 12,000 |
1987/10/03 | 485 | 485 | 485 | 485 | 2,000 |
1987/10/02 | 500 | 500 | 485 | 485 | 22,000 |
1987/10/01 | 504 | 504 | 478 | 480 | 17,000 |
1987/09/30 | 480 | 510 | 480 | 508 | 17,000 |
1987/09/29 | 450 | 470 | 441 | 470 | 9,000 |
1987/09/28 | 425 | 460 | 425 | 455 | 9,000 |
1987/09/26 | 430 | 430 | 421 | 421 | 10,000 |
1987/09/25 | 430 | 430 | 420 | 430 | 16,000 |
1987/09/24 | 445 | 455 | 427 | 455 | 31,000 |
1987/09/22 | 495 | 495 | 486 | 489 | 17,000 |
1987/09/21 | 500 | 500 | 500 | 500 | 18,000 |
1987/09/18 | 538 | 538 | 501 | 510 | 47,000 |
1987/09/17 | 569 | 569 | 525 | 540 | 44,000 |
1987/09/16 | 571 | 592 | 560 | 560 | 102,000 |
1987/09/14 | 520 | 543 | 520 | 543 | 43,000 |
1987/09/11 | 485 | 500 | 485 | 490 | 25,000 |
1987/09/10 | 469 | 485 | 465 | 485 | 22,000 |
1987/09/09 | 445 | 480 | 445 | 480 | 30,000 |
1987/09/08 | 450 | 450 | 445 | 445 | 17,000 |
1987/09/07 | 448 | 450 | 440 | 450 | 48,000 |
1987/09/05 | 445 | 450 | 445 | 450 | 20,000 |
1987/09/04 | 449 | 450 | 449 | 450 | 29,000 |
1987/09/03 | 445 | 450 | 445 | 450 | 55,000 |
1987/09/02 | 445 | 450 | 445 | 447 | 41,000 |
1987/09/01 | 448 | 451 | 445 | 445 | 91,000 |
1987/08/31 | 413 | 435 | 413 | 435 | 58,000 |
1987/08/29 | 400 | 420 | 400 | 417 | 19,000 |
1987/08/28 | 408 | 410 | 400 | 410 | 28,000 |
1987/08/27 | 410 | 410 | 400 | 408 | 9,000 |
1987/08/26 | 408 | 410 | 408 | 410 | 3,000 |
1987/08/25 | 395 | 409 | 395 | 409 | 38,000 |
1987/08/24 | 390 | 400 | 390 | 399 | 14,000 |
1987/08/22 | 395 | 395 | 390 | 390 | 9,000 |
1987/08/21 | 400 | 400 | 395 | 400 | 18,000 |
1987/08/20 | 400 | 400 | 400 | 400 | 13,000 |
1987/08/19 | 380 | 400 | 380 | 400 | 13,000 |
1987/08/18 | 395 | 395 | 384 | 384 | 11,000 |
1987/08/17 | 394 | 400 | 394 | 400 | 9,000 |
1987/08/14 | 390 | 400 | 390 | 400 | 39,000 |
1987/08/13 | 395 | 400 | 395 | 400 | 22,000 |
1987/08/12 | 385 | 390 | 380 | 390 | 37,000 |
1987/08/11 | 382 | 385 | 382 | 385 | 20,000 |
1987/08/10 | 377 | 385 | 370 | 385 | 13,000 |
1987/08/07 | 385 | 388 | 380 | 385 | 17,000 |
1987/08/06 | 380 | 388 | 370 | 388 | 92,000 |
1987/08/05 | 370 | 370 | 362 | 370 | 38,000 |
1987/08/04 | 360 | 370 | 360 | 370 | 25,000 |
1987/08/03 | 360 | 360 | 346 | 346 | 12,000 |
1987/08/01 | 370 | 370 | 364 | 364 | 3,000 |
1987/07/31 | 370 | 370 | 365 | 370 | 8,000 |
1987/07/30 | 370 | 370 | 365 | 370 | 9,000 |
1987/07/29 | 355 | 360 | 355 | 360 | 9,000 |
1987/07/28 | 350 | 350 | 345 | 345 | 2,000 |
1987/07/27 | 354 | 355 | 350 | 355 | 10,000 |
1987/07/25 | 355 | 355 | 350 | 355 | 10,000 |
1987/07/24 | 345 | 350 | 345 | 350 | 16,000 |
1987/07/23 | 340 | 350 | 340 | 345 | 18,000 |
1987/07/22 | 350 | 353 | 340 | 348 | 17,000 |
1987/07/21 | 357 | 358 | 350 | 358 | 15,000 |
1987/07/20 | 375 | 375 | 363 | 369 | 16,000 |
1987/07/17 | 375 | 380 | 370 | 380 | 20,000 |
1987/07/16 | 366 | 370 | 366 | 369 | 36,000 |
1987/07/15 | 360 | 365 | 360 | 362 | 34,000 |
1987/07/14 | 351 | 360 | 351 | 360 | 20,000 |
1987/07/13 | 350 | 363 | 346 | 363 | 39,000 |
1987/07/10 | 330 | 340 | 330 | 340 | 19,000 |
1987/07/09 | 330 | 330 | 327 | 330 | 13,000 |
1987/07/08 | 330 | 330 | 320 | 330 | 7,000 |
1987/07/07 | 325 | 330 | 325 | 330 | 12,000 |
1987/07/06 | 330 | 330 | 320 | 330 | 21,000 |
1987/07/04 | 330 | 330 | 325 | 330 | 10,000 |
1987/07/03 | 330 | 330 | 329 | 329 | 6,000 |
1987/07/02 | 325 | 330 | 325 | 330 | 14,000 |
1987/07/01 | 310 | 320 | 310 | 320 | 16,000 |
1987/06/30 | 320 | 320 | 310 | 313 | 21,000 |
1987/06/29 | 320 | 320 | 320 | 320 | 9,000 |
1987/06/27 | 320 | 320 | 320 | 320 | 2,000 |
1987/06/26 | 318 | 318 | 313 | 313 | 5,000 |
1987/06/25 | 310 | 310 | 310 | 310 | 3,000 |
1987/06/24 | 318 | 318 | 315 | 315 | 6,000 |
1987/06/23 | 320 | 320 | 320 | 320 | 6,000 |
1987/06/22 | 322 | 322 | 320 | 320 | 11,000 |
1987/06/19 | 320 | 320 | 319 | 320 | 35,000 |
1987/06/18 | 317 | 320 | 317 | 320 | 13,000 |
1987/06/17 | 309 | 317 | 309 | 317 | 12,000 |
1987/06/16 | 308 | 308 | 308 | 308 | 2,000 |
1987/06/15 | 319 | 319 | 307 | 307 | 11,000 |
1987/06/12 | 317 | 318 | 315 | 315 | 8,000 |
1987/06/11 | 319 | 320 | 319 | 319 | 7,000 |
1987/06/10 | 316 | 320 | 316 | 320 | 17,000 |
1987/06/09 | 315 | 315 | 315 | 315 | 26,000 |
1987/06/08 | 315 | 315 | 315 | 315 | 21,000 |
1987/06/05 | 305 | 315 | 297 | 315 | 22,000 |
1987/06/04 | 320 | 320 | 300 | 300 | 14,000 |
1987/06/03 | 327 | 329 | 325 | 325 | 10,000 |
1987/06/02 | 312 | 329 | 310 | 329 | 36,000 |
1987/06/01 | 303 | 320 | 303 | 320 | 15,000 |
1987/05/30 | 300 | 305 | 300 | 305 | 17,000 |
1987/05/29 | 285 | 292 | 285 | 292 | 18,000 |
1987/05/28 | 281 | 283 | 280 | 280 | 8,000 |
1987/05/27 | 280 | 280 | 280 | 280 | 17,000 |
1987/05/26 | 280 | 280 | 280 | 280 | 9,000 |
1987/05/25 | 280 | 280 | 280 | 280 | 14,000 |
1987/05/23 | 280 | 280 | 280 | 280 | 13,000 |
1987/05/22 | 280 | 280 | 280 | 280 | 3,000 |
1987/05/21 | 280 | 280 | 280 | 280 | 5,000 |
1987/05/20 | 275 | 280 | 275 | 280 | 12,000 |
1987/05/19 | 273 | 283 | 273 | 283 | 5,000 |
1987/05/18 | 270 | 270 | 270 | 270 | 13,000 |
1987/05/15 | 270 | 270 | 250 | 269 | 21,000 |
1987/05/14 | 270 | 270 | 270 | 270 | 10,000 |
1987/05/13 | 269 | 270 | 269 | 270 | 3,000 |
1987/05/12 | 270 | 270 | 270 | 270 | 2,000 |
1987/05/06 | 251 | 251 | 251 | 251 | 1,000 |
1987/05/02 | 260 | 260 | 250 | 250 | 2,000 |
1987/05/01 | 260 | 260 | 250 | 250 | 10,000 |
1987/04/30 | 260 | 260 | 260 | 260 | 1,000 |
1987/04/24 | 255 | 255 | 255 | 255 | 5,000 |
1987/04/23 | 255 | 255 | 255 | 255 | 3,000 |
1987/04/22 | 260 | 260 | 260 | 260 | 1,000 |
1987/04/21 | 265 | 265 | 260 | 260 | 7,000 |
1987/04/20 | 265 | 265 | 265 | 265 | 1,000 |
1987/04/13 | 265 | 265 | 263 | 263 | 5,000 |
1987/04/10 | 263 | 263 | 263 | 263 | 1,000 |
1987/04/08 | 278 | 280 | 278 | 278 | 11,000 |
1987/04/07 | 260 | 261 | 260 | 261 | 2,000 |
1987/04/06 | 260 | 260 | 260 | 260 | 2,000 |
1987/04/04 | 278 | 278 | 278 | 278 | 1,000 |
1987/04/03 | 280 | 280 | 280 | 280 | 1,000 |
1987/04/02 | 263 | 263 | 260 | 260 | 2,000 |
1987/04/01 | 260 | 260 | 260 | 260 | 1,000 |
1987/03/31 | 265 | 265 | 265 | 265 | 1,000 |
1987/03/27 | 260 | 260 | 258 | 258 | 2,000 |
1987/03/26 | 266 | 266 | 266 | 266 | 3,000 |
1987/03/25 | 270 | 270 | 266 | 266 | 3,000 |
1987/03/24 | 270 | 270 | 270 | 270 | 3,000 |
1987/03/20 | 270 | 270 | 270 | 270 | 6,000 |
1987/03/19 | 270 | 270 | 270 | 270 | 1,000 |
1987/03/18 | 270 | 270 | 270 | 270 | 1,000 |
1987/03/16 | 265 | 265 | 265 | 265 | 3,000 |
1987/03/11 | 263 | 263 | 260 | 260 | 11,000 |
1987/03/09 | 261 | 261 | 261 | 261 | 6,000 |
1987/03/07 | 260 | 260 | 260 | 260 | 5,000 |
1987/03/06 | 263 | 263 | 260 | 260 | 6,000 |
1987/03/05 | 263 | 270 | 263 | 270 | 7,000 |
1987/03/04 | 272 | 272 | 263 | 263 | 17,000 |
1987/03/03 | 272 | 272 | 272 | 272 | 1,000 |
1987/03/02 | 270 | 270 | 270 | 270 | 3,000 |
1987/02/26 | 270 | 270 | 270 | 270 | 10,000 |
1987/02/25 | 280 | 280 | 280 | 280 | 5,000 |
1987/02/24 | 280 | 280 | 280 | 280 | 1,000 |
1987/02/23 | 270 | 270 | 270 | 270 | 15,000 |
1987/02/20 | 270 | 270 | 270 | 270 | 1,000 |
1987/02/19 | 270 | 270 | 270 | 270 | 3,000 |
1987/02/18 | 280 | 280 | 280 | 280 | 1,000 |
1987/02/17 | 279 | 279 | 267 | 267 | 6,000 |
1987/02/16 | 280 | 280 | 280 | 280 | 2,000 |
1987/02/13 | 280 | 280 | 280 | 280 | 3,000 |
1987/02/12 | 270 | 279 | 270 | 279 | 2,000 |
1987/02/10 | 270 | 270 | 263 | 263 | 4,000 |
1987/02/09 | 279 | 279 | 270 | 270 | 4,000 |
1987/02/07 | 279 | 280 | 279 | 280 | 3,000 |
1987/02/06 | 279 | 280 | 279 | 280 | 3,000 |
1987/02/05 | 280 | 280 | 280 | 280 | 2,000 |
1987/02/04 | 270 | 280 | 270 | 280 | 6,000 |
1987/02/03 | 270 | 270 | 270 | 270 | 6,000 |
1987/02/02 | 270 | 270 | 270 | 270 | 1,000 |
1987/01/31 | 273 | 273 | 270 | 270 | 3,000 |
1987/01/30 | 267 | 267 | 267 | 267 | 4,000 |
1987/01/28 | 278 | 290 | 275 | 290 | 9,000 |
1987/01/27 | 276 | 276 | 275 | 275 | 2,000 |
1987/01/26 | 281 | 281 | 280 | 280 | 12,000 |
1987/01/24 | 280 | 280 | 280 | 280 | 2,000 |
1987/01/23 | 280 | 280 | 280 | 280 | 1,000 |
1987/01/20 | 280 | 290 | 278 | 290 | 15,000 |
1987/01/19 | 282 | 283 | 282 | 283 | 5,000 |
1987/01/16 | 282 | 282 | 282 | 282 | 7,000 |
1987/01/14 | 282 | 282 | 282 | 282 | 16,000 |
1987/01/13 | 283 | 285 | 283 | 283 | 18,000 |
1987/01/12 | 283 | 285 | 283 | 283 | 9,000 |
1987/01/09 | 283 | 284 | 283 | 284 | 4,000 |
1987/01/08 | 283 | 283 | 283 | 283 | 10,000 |
1987/01/06 | 280 | 280 | 280 | 280 | 7,000 |