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 |
---|---|---|---|---|---|
1988/12/28 | 500 | 500 | 500 | 500 | 3,000 |
1988/12/27 | 498 | 499 | 498 | 499 | 4,000 |
1988/12/26 | 476 | 498 | 476 | 498 | 2,000 |
1988/12/24 | 476 | 476 | 476 | 476 | 1,000 |
1988/12/23 | 475 | 489 | 475 | 489 | 3,000 |
1988/12/22 | 500 | 500 | 500 | 500 | 2,000 |
1988/12/21 | 500 | 500 | 500 | 500 | 1,000 |
1988/12/20 | 491 | 491 | 491 | 491 | 1,000 |
1988/12/19 | 500 | 500 | 495 | 495 | 5,000 |
1988/12/15 | 500 | 500 | 500 | 500 | 3,000 |
1988/12/14 | 500 | 502 | 500 | 500 | 11,000 |
1988/12/13 | 505 | 505 | 500 | 500 | 12,000 |
1988/12/12 | 503 | 503 | 502 | 502 | 3,000 |
1988/12/09 | 501 | 505 | 501 | 502 | 8,000 |
1988/12/08 | 507 | 510 | 500 | 501 | 12,000 |
1988/12/07 | 512 | 512 | 502 | 502 | 17,000 |
1988/12/06 | 512 | 512 | 512 | 512 | 4,000 |
1988/12/05 | 509 | 512 | 509 | 512 | 12,000 |
1988/12/03 | 505 | 507 | 502 | 507 | 10,000 |
1988/12/02 | 500 | 507 | 490 | 502 | 10,000 |
1988/12/01 | 500 | 500 | 500 | 500 | 4,000 |
1988/11/30 | 500 | 500 | 490 | 500 | 4,000 |
1988/11/29 | 500 | 500 | 490 | 500 | 10,000 |
1988/11/28 | 499 | 500 | 499 | 500 | 4,000 |
1988/11/25 | 500 | 500 | 490 | 499 | 5,000 |
1988/11/24 | 490 | 500 | 490 | 500 | 9,000 |
1988/11/22 | 480 | 480 | 480 | 480 | 2,000 |
1988/11/21 | 480 | 480 | 480 | 480 | 1,000 |
1988/11/16 | 472 | 475 | 472 | 475 | 2,000 |
1988/11/15 | 470 | 470 | 470 | 470 | 3,000 |
1988/11/14 | 490 | 490 | 490 | 490 | 2,000 |
1988/11/11 | 481 | 481 | 481 | 481 | 1,000 |
1988/11/10 | 481 | 481 | 481 | 481 | 1,000 |
1988/11/09 | 480 | 480 | 480 | 480 | 1,000 |
1988/11/07 | 480 | 480 | 480 | 480 | 3,000 |
1988/11/04 | 480 | 480 | 480 | 480 | 1,000 |
1988/10/31 | 460 | 460 | 460 | 460 | 3,000 |
1988/10/29 | 490 | 490 | 490 | 490 | 1,000 |
1988/10/28 | 490 | 490 | 490 | 490 | 11,000 |
1988/10/27 | 405 | 405 | 405 | 405 | 8,000 |
1988/10/26 | 460 | 460 | 460 | 460 | 3,000 |
1988/10/25 | 460 | 460 | 460 | 460 | 2,000 |
1988/10/24 | 460 | 460 | 460 | 460 | 1,000 |
1988/10/22 | 460 | 460 | 460 | 460 | 1,000 |
1988/10/21 | 465 | 465 | 465 | 465 | 2,000 |
1988/10/19 | 460 | 460 | 460 | 460 | 1,000 |
1988/10/18 | 480 | 480 | 460 | 460 | 2,000 |
1988/10/17 | 499 | 499 | 499 | 499 | 1,000 |
1988/10/14 | 499 | 499 | 499 | 499 | 1,000 |
1988/10/13 | 500 | 500 | 500 | 500 | 4,000 |
1988/10/12 | 500 | 500 | 498 | 498 | 3,000 |
1988/10/11 | 475 | 500 | 475 | 500 | 6,000 |
1988/10/06 | 470 | 470 | 465 | 465 | 2,000 |
1988/10/05 | 471 | 471 | 470 | 470 | 3,000 |
1988/09/27 | 460 | 460 | 460 | 460 | 1,000 |
1988/09/26 | 500 | 500 | 500 | 500 | 2,000 |
1988/09/24 | 500 | 500 | 500 | 500 | 1,000 |
1988/09/22 | 480 | 480 | 480 | 480 | 1,000 |
1988/09/20 | 525 | 525 | 525 | 525 | 2,000 |
1988/09/16 | 520 | 520 | 520 | 520 | 1,000 |
1988/09/14 | 510 | 510 | 510 | 510 | 2,000 |
1988/09/13 | 510 | 510 | 510 | 510 | 1,000 |
1988/09/09 | 525 | 525 | 525 | 525 | 1,000 |
1988/09/08 | 520 | 525 | 517 | 525 | 4,000 |
1988/09/07 | 490 | 490 | 490 | 490 | 1,000 |
1988/09/03 | 478 | 478 | 478 | 478 | 1,000 |
1988/09/02 | 478 | 478 | 478 | 478 | 1,000 |
1988/09/01 | 478 | 478 | 478 | 478 | 1,000 |
1988/08/31 | 480 | 481 | 480 | 481 | 2,000 |
1988/08/30 | 480 | 480 | 480 | 480 | 5,000 |
1988/08/29 | 480 | 480 | 479 | 480 | 11,000 |
1988/08/27 | 480 | 480 | 480 | 480 | 1,000 |
1988/08/26 | 510 | 510 | 505 | 510 | 6,000 |
1988/08/25 | 520 | 520 | 520 | 520 | 2,000 |
1988/08/23 | 500 | 520 | 500 | 520 | 8,000 |
1988/08/18 | 520 | 520 | 500 | 500 | 3,000 |
1988/08/17 | 530 | 530 | 529 | 530 | 3,000 |
1988/08/16 | 545 | 545 | 535 | 535 | 5,000 |
1988/08/12 | 530 | 545 | 530 | 545 | 2,000 |
1988/08/11 | 530 | 530 | 530 | 530 | 2,000 |
1988/08/10 | 533 | 536 | 530 | 530 | 8,000 |
1988/08/09 | 535 | 535 | 535 | 535 | 2,000 |
1988/08/08 | 540 | 540 | 538 | 538 | 3,000 |
1988/08/05 | 535 | 535 | 533 | 533 | 3,000 |
1988/08/04 | 531 | 540 | 531 | 540 | 3,000 |
1988/08/03 | 550 | 550 | 545 | 545 | 2,000 |
1988/08/02 | 540 | 548 | 540 | 543 | 3,000 |
1988/08/01 | 540 | 540 | 540 | 540 | 1,000 |
1988/07/29 | 550 | 570 | 550 | 570 | 3,000 |
1988/07/28 | 531 | 531 | 531 | 531 | 4,000 |
1988/07/26 | 570 | 570 | 568 | 568 | 2,000 |
1988/07/25 | 557 | 570 | 557 | 570 | 8,000 |
1988/07/22 | 600 | 600 | 580 | 580 | 3,000 |
1988/07/21 | 598 | 598 | 585 | 598 | 6,000 |
1988/07/19 | 610 | 610 | 597 | 598 | 25,000 |
1988/07/18 | 610 | 610 | 610 | 610 | 2,000 |
1988/07/15 | 605 | 640 | 605 | 640 | 3,000 |
1988/07/14 | 625 | 625 | 605 | 605 | 14,000 |
1988/07/13 | 645 | 645 | 625 | 625 | 9,000 |
1988/07/12 | 645 | 645 | 620 | 634 | 8,000 |
1988/07/11 | 615 | 645 | 615 | 645 | 8,000 |
1988/07/08 | 655 | 655 | 650 | 650 | 9,000 |
1988/07/07 | 675 | 675 | 655 | 655 | 25,000 |
1988/07/06 | 680 | 685 | 660 | 660 | 70,000 |
1988/07/05 | 625 | 675 | 625 | 650 | 67,000 |
1988/07/04 | 630 | 632 | 605 | 605 | 12,000 |
1988/07/02 | 627 | 640 | 627 | 634 | 14,000 |
1988/07/01 | 655 | 655 | 630 | 630 | 35,000 |
1988/06/30 | 645 | 660 | 645 | 651 | 108,000 |
1988/06/29 | 620 | 645 | 620 | 632 | 178,000 |
1988/06/28 | 600 | 620 | 600 | 615 | 136,000 |
1988/06/27 | 600 | 600 | 587 | 596 | 14,000 |
1988/06/25 | 574 | 600 | 574 | 600 | 23,000 |
1988/06/24 | 573 | 573 | 568 | 573 | 21,000 |
1988/06/23 | 578 | 578 | 575 | 575 | 7,000 |
1988/06/22 | 579 | 579 | 570 | 579 | 4,000 |
1988/06/21 | 583 | 583 | 583 | 583 | 2,000 |
1988/06/20 | 575 | 583 | 575 | 583 | 8,000 |
1988/06/17 | 585 | 585 | 580 | 580 | 14,000 |
1988/06/16 | 600 | 600 | 590 | 590 | 30,000 |
1988/06/15 | 590 | 592 | 590 | 592 | 32,000 |
1988/06/14 | 560 | 589 | 560 | 589 | 47,000 |
1988/06/13 | 535 | 550 | 535 | 550 | 14,000 |
1988/06/10 | 545 | 545 | 536 | 536 | 12,000 |
1988/06/09 | 551 | 551 | 550 | 550 | 8,000 |
1988/06/08 | 553 | 553 | 552 | 553 | 4,000 |
1988/06/07 | 550 | 553 | 550 | 553 | 4,000 |
1988/06/06 | 550 | 555 | 550 | 550 | 11,000 |
1988/06/04 | 550 | 550 | 550 | 550 | 3,000 |
1988/06/03 | 540 | 540 | 531 | 540 | 6,000 |
1988/06/02 | 540 | 540 | 540 | 540 | 4,000 |
1988/06/01 | 557 | 557 | 530 | 540 | 8,000 |
1988/05/31 | 570 | 570 | 565 | 570 | 17,000 |
1988/05/30 | 570 | 570 | 568 | 570 | 34,000 |
1988/05/28 | 570 | 573 | 570 | 570 | 11,000 |
1988/05/27 | 555 | 562 | 553 | 562 | 48,000 |
1988/05/26 | 550 | 550 | 545 | 550 | 50,000 |
1988/05/25 | 535 | 547 | 535 | 540 | 27,000 |
1988/05/24 | 529 | 534 | 525 | 534 | 24,000 |
1988/05/23 | 525 | 525 | 515 | 525 | 41,000 |
1988/05/20 | 510 | 520 | 510 | 520 | 49,000 |
1988/05/19 | 505 | 515 | 504 | 515 | 24,000 |
1988/05/18 | 504 | 505 | 502 | 505 | 7,000 |
1988/05/17 | 500 | 505 | 500 | 504 | 5,000 |
1988/05/16 | 500 | 500 | 500 | 500 | 14,000 |
1988/05/13 | 496 | 500 | 496 | 498 | 7,000 |
1988/05/12 | 495 | 495 | 490 | 495 | 7,000 |
1988/05/11 | 505 | 505 | 505 | 505 | 4,000 |
1988/05/10 | 515 | 515 | 505 | 505 | 7,000 |
1988/05/09 | 530 | 530 | 511 | 515 | 30,000 |
1988/05/07 | 500 | 510 | 500 | 510 | 38,000 |
1988/05/06 | 499 | 499 | 490 | 493 | 20,000 |
1988/05/02 | 500 | 500 | 493 | 499 | 36,000 |
1988/04/30 | 490 | 499 | 490 | 499 | 30,000 |
1988/04/28 | 480 | 480 | 470 | 480 | 36,000 |
1988/04/27 | 460 | 460 | 460 | 460 | 8,000 |
1988/04/26 | 465 | 465 | 455 | 455 | 23,000 |
1988/04/25 | 460 | 465 | 460 | 460 | 13,000 |
1988/04/23 | 448 | 450 | 445 | 450 | 28,000 |
1988/04/22 | 442 | 450 | 442 | 442 | 12,000 |
1988/04/21 | 450 | 450 | 450 | 450 | 1,000 |
1988/04/20 | 450 | 450 | 440 | 450 | 7,000 |
1988/04/19 | 445 | 445 | 440 | 440 | 5,000 |
1988/04/18 | 446 | 446 | 446 | 446 | 1,000 |
1988/04/15 | 440 | 445 | 440 | 445 | 2,000 |
1988/04/14 | 443 | 443 | 443 | 443 | 1,000 |
1988/04/13 | 445 | 450 | 440 | 440 | 5,000 |
1988/04/12 | 451 | 451 | 450 | 450 | 5,000 |
1988/04/11 | 450 | 450 | 450 | 450 | 1,000 |
1988/04/08 | 452 | 452 | 452 | 452 | 3,000 |
1988/04/07 | 455 | 455 | 450 | 452 | 3,000 |
1988/04/06 | 450 | 450 | 440 | 440 | 4,000 |
1988/04/05 | 450 | 450 | 450 | 450 | 5,000 |
1988/04/04 | 465 | 465 | 465 | 465 | 1,000 |
1988/04/02 | 465 | 465 | 465 | 465 | 1,000 |
1988/04/01 | 450 | 450 | 450 | 450 | 3,000 |
1988/03/31 | 465 | 465 | 450 | 450 | 2,000 |
1988/03/30 | 470 | 470 | 470 | 470 | 3,000 |
1988/03/29 | 450 | 456 | 450 | 452 | 4,000 |
1988/03/28 | 470 | 470 | 470 | 470 | 22,000 |
1988/03/26 | 475 | 475 | 470 | 470 | 5,000 |
1988/03/25 | 450 | 475 | 450 | 475 | 29,000 |
1988/03/24 | 445 | 450 | 445 | 450 | 10,000 |
1988/03/23 | 445 | 455 | 445 | 455 | 10,000 |
1988/03/22 | 437 | 440 | 437 | 440 | 5,000 |
1988/03/18 | 431 | 431 | 431 | 431 | 2,000 |
1988/03/17 | 444 | 444 | 431 | 431 | 6,000 |
1988/03/16 | 450 | 450 | 450 | 450 | 1,000 |
1988/03/15 | 446 | 446 | 444 | 446 | 4,000 |
1988/03/14 | 441 | 445 | 441 | 441 | 9,000 |
1988/03/11 | 440 | 440 | 430 | 440 | 4,000 |
1988/03/10 | 435 | 442 | 434 | 442 | 7,000 |
1988/03/09 | 430 | 440 | 425 | 435 | 7,000 |
1988/03/08 | 432 | 432 | 430 | 430 | 17,000 |
1988/03/07 | 430 | 430 | 430 | 430 | 2,000 |
1988/03/05 | 425 | 430 | 425 | 430 | 2,000 |
1988/03/04 | 425 | 425 | 425 | 425 | 10,000 |
1988/03/03 | 430 | 430 | 420 | 425 | 26,000 |
1988/03/02 | 430 | 435 | 430 | 430 | 10,000 |
1988/03/01 | 425 | 430 | 420 | 430 | 6,000 |
1988/02/29 | 425 | 425 | 425 | 425 | 3,000 |
1988/02/27 | 425 | 425 | 425 | 425 | 2,000 |
1988/02/26 | 425 | 425 | 425 | 425 | 8,000 |
1988/02/25 | 430 | 430 | 425 | 425 | 3,000 |
1988/02/24 | 425 | 425 | 425 | 425 | 6,000 |
1988/02/23 | 425 | 425 | 425 | 425 | 5,000 |
1988/02/22 | 413 | 430 | 413 | 430 | 2,000 |
1988/02/19 | 415 | 415 | 415 | 415 | 7,000 |
1988/02/18 | 420 | 425 | 420 | 420 | 4,000 |
1988/02/17 | 425 | 425 | 425 | 425 | 11,000 |
1988/02/16 | 425 | 425 | 425 | 425 | 2,000 |
1988/02/15 | 430 | 430 | 425 | 425 | 3,000 |
1988/02/10 | 431 | 431 | 431 | 431 | 1,000 |
1988/02/08 | 437 | 437 | 435 | 435 | 2,000 |
1988/02/06 | 440 | 440 | 440 | 440 | 4,000 |
1988/02/05 | 443 | 443 | 443 | 443 | 3,000 |
1988/02/04 | 440 | 440 | 440 | 440 | 2,000 |
1988/02/03 | 435 | 443 | 435 | 440 | 6,000 |
1988/02/02 | 446 | 446 | 435 | 435 | 10,000 |
1988/02/01 | 445 | 445 | 443 | 443 | 5,000 |
1988/01/30 | 443 | 443 | 443 | 443 | 4,000 |
1988/01/29 | 431 | 440 | 431 | 440 | 6,000 |
1988/01/28 | 430 | 430 | 430 | 430 | 10,000 |
1988/01/27 | 419 | 419 | 419 | 419 | 2,000 |
1988/01/26 | 403 | 419 | 403 | 419 | 2,000 |
1988/01/25 | 403 | 403 | 403 | 403 | 1,000 |
1988/01/22 | 400 | 400 | 400 | 400 | 1,000 |
1988/01/21 | 395 | 395 | 395 | 395 | 2,000 |
1988/01/20 | 390 | 390 | 390 | 390 | 3,000 |
1988/01/19 | 390 | 390 | 390 | 390 | 3,000 |
1988/01/18 | 390 | 390 | 380 | 380 | 3,000 |
1988/01/13 | 390 | 390 | 390 | 390 | 2,000 |
1988/01/12 | 390 | 390 | 390 | 390 | 12,000 |
1988/01/11 | 385 | 385 | 385 | 385 | 3,000 |
1988/01/08 | 380 | 390 | 380 | 390 | 5,000 |
1988/01/06 | 390 | 390 | 390 | 390 | 1,000 |
1988/01/04 | 390 | 390 | 390 | 390 | 1,000 |