日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/27 649 649 634 634 4,000
1990/12/26 650 650 650 650 1,000
1990/12/25 650 650 650 650 2,000
1990/12/21 650 650 650 650 1,000
1990/12/20 650 650 650 650 1,000
1990/12/18 670 670 670 670 2,000
1990/12/17 655 655 650 655 5,000
1990/12/14 645 651 645 651 3,000
1990/12/13 640 640 640 640 3,000
1990/12/12 640 640 640 640 7,000
1990/12/11 650 650 640 640 14,000
1990/12/10 670 670 670 670 1,000
1990/12/07 650 650 630 630 3,000
1990/12/06 630 630 630 630 14,000
1990/12/05 630 630 630 630 6,000
1990/12/04 635 635 630 630 23,000
1990/12/03 635 635 635 635 6,000
1990/11/30 635 635 635 635 8,000
1990/11/27 770 770 770 770 4,000
1990/11/26 750 750 750 750 38,000
1990/11/22 715 750 715 750 59,000
1990/11/21 698 710 698 710 16,000
1990/11/20 700 700 700 700 1,000
1990/11/19 700 700 700 700 1,000
1990/11/16 700 700 700 700 3,000
1990/11/15 700 700 700 700 5,000
1990/11/13 605 605 605 605 2,000
1990/11/09 635 635 635 635 3,000
1990/11/07 660 660 660 660 1,000
1990/11/06 690 690 690 690 1,000
1990/11/05 685 690 685 690 4,000
1990/11/01 710 710 695 695 3,000
1990/10/30 711 711 711 711 1,000
1990/10/29 715 715 711 711 3,000
1990/10/26 700 704 700 704 3,000
1990/10/25 665 665 665 665 1,000
1990/10/24 665 665 665 665 2,000
1990/10/23 655 655 655 655 1,000
1990/10/22 651 651 651 651 1,000
1990/10/19 650 650 650 650 3,000
1990/10/18 645 650 645 650 2,000
1990/10/17 633 633 633 633 1,000
1990/10/16 615 630 615 630 6,000
1990/10/15 605 605 605 605 1,000
1990/10/12 601 601 600 600 5,000
1990/10/11 590 600 590 600 3,000
1990/10/08 590 590 590 590 4,000
1990/10/05 600 600 600 600 1,000
1990/10/02 570 580 570 580 2,000
1990/10/01 600 600 600 600 9,000
1990/09/28 660 660 660 660 3,000
1990/09/27 675 675 675 675 1,000
1990/09/25 700 700 700 700 2,000
1990/09/21 720 720 720 720 2,000
1990/09/19 721 725 720 720 7,000
1990/09/17 740 740 740 740 3,000
1990/09/13 740 745 740 745 3,000
1990/09/11 750 750 750 750 1,000
1990/09/10 735 745 735 745 4,000
1990/09/06 782 782 782 782 1,000
1990/09/03 820 820 820 820 1,000
1990/08/31 799 799 799 799 1,000
1990/08/30 750 755 750 755 3,000
1990/08/29 760 760 760 760 1,000
1990/08/28 735 760 735 760 2,000
1990/08/27 730 735 730 735 2,000
1990/08/22 820 820 790 790 3,000
1990/08/21 815 825 815 825 4,000
1990/08/20 840 840 840 840 3,000
1990/08/16 875 875 875 875 1,000
1990/08/15 850 875 850 875 2,000
1990/08/14 845 880 845 880 8,000
1990/08/10 885 900 885 900 3,000
1990/08/08 835 835 835 835 1,000
1990/08/07 860 860 810 820 5,000
1990/08/03 915 915 915 915 3,000
1990/08/02 940 945 935 935 5,000
1990/08/01 940 940 935 935 5,000
1990/07/31 900 905 900 905 2,000
1990/07/30 920 920 920 920 1,000
1990/07/27 960 960 940 940 3,000
1990/07/25 966 966 965 965 2,000
1990/07/24 960 960 960 960 6,000
1990/07/20 1,020 1,020 1,000 1,010 18,000
1990/07/19 1,010 1,020 1,000 1,020 14,000
1990/07/18 990 1,010 990 1,010 12,000
1990/07/17 1,000 1,000 985 990 8,000
1990/07/16 1,030 1,030 1,000 1,020 19,000
1990/07/13 1,040 1,040 1,010 1,030 51,000
1990/07/12 1,000 1,040 999 1,040 109,000
1990/07/11 990 1,000 990 999 54,000
1990/07/10 995 995 980 980 33,000
1990/07/09 970 990 970 985 31,000
1990/07/06 948 960 947 960 28,000
1990/07/05 945 950 940 940 9,000
1990/07/04 910 915 910 915 2,000
1990/07/03 915 915 915 915 3,000
1990/07/02 915 915 905 905 7,000
1990/06/29 930 930 920 920 5,000
1990/06/28 930 930 930 930 15,000
1990/06/27 915 915 915 915 4,000
1990/06/26 915 916 915 916 10,000
1990/06/25 955 955 955 955 6,000
1990/06/22 960 965 951 960 17,000
1990/06/21 965 970 960 970 15,000
1990/06/20 973 973 960 970 21,000
1990/06/19 963 985 960 973 64,000
1990/06/18 960 965 955 965 36,000
1990/06/15 940 950 931 950 39,000
1990/06/14 906 930 906 930 12,000
1990/06/13 905 905 905 905 3,000
1990/06/12 905 905 905 905 11,000
1990/06/11 908 908 900 905 4,000
1990/06/08 913 913 913 913 1,000
1990/06/07 915 915 900 913 13,000
1990/06/06 907 912 907 912 5,000
1990/06/05 910 910 906 906 10,000
1990/06/04 906 910 906 910 3,000
1990/06/01 905 905 905 905 3,000
1990/05/31 920 920 915 919 12,000
1990/05/30 930 930 915 920 8,000
1990/05/29 930 930 920 920 2,000
1990/05/28 930 930 930 930 2,000
1990/05/25 920 930 915 920 21,000
1990/05/24 915 920 910 920 8,000
1990/05/23 900 915 900 915 12,000
1990/05/22 890 895 890 895 9,000
1990/05/21 886 894 885 890 12,000
1990/05/18 870 880 865 880 9,000
1990/05/17 881 900 881 895 7,000
1990/05/16 850 870 850 870 10,000
1990/05/15 850 850 850 850 2,000
1990/05/14 860 860 850 850 14,000
1990/05/10 794 794 794 794 1,000
1990/05/09 755 760 755 760 5,000
1990/05/08 750 750 750 750 2,000
1990/05/07 755 755 745 745 7,000
1990/05/02 730 735 730 735 6,000
1990/05/01 720 730 720 730 6,000
1990/04/27 720 720 720 720 2,000
1990/04/26 710 710 710 710 1,000
1990/04/25 710 715 710 715 5,000
1990/04/24 710 710 700 705 4,000
1990/04/23 715 720 710 710 8,000
1990/04/20 712 715 712 715 2,000
1990/04/19 717 717 717 717 1,000
1990/04/18 717 720 717 717 4,000
1990/04/17 720 720 720 720 3,000
1990/04/16 720 720 720 720 1,000
1990/04/13 720 725 720 725 5,000
1990/04/12 711 711 711 711 2,000
1990/04/11 710 710 710 710 4,000
1990/04/10 725 725 725 725 1,000
1990/04/06 670 700 670 700 6,000
1990/04/04 760 760 750 750 8,000
1990/04/03 775 775 755 755 3,000
1990/04/02 795 795 785 785 2,000
1990/03/30 802 811 802 811 5,000
1990/03/29 805 807 805 807 3,000
1990/03/28 800 800 800 800 1,000
1990/03/27 801 801 787 800 4,000
1990/03/26 785 795 780 787 8,000
1990/03/23 800 800 800 800 6,000
1990/03/22 850 850 800 805 11,000
1990/03/20 860 860 850 855 6,000
1990/03/19 900 900 880 880 4,000
1990/03/16 880 905 880 905 8,000
1990/03/15 866 880 866 880 10,000
1990/03/14 880 880 860 860 5,000
1990/03/13 860 880 860 880 5,000
1990/03/12 880 890 880 880 6,000
1990/03/09 879 880 875 880 9,000
1990/03/08 880 880 880 880 3,000
1990/03/07 890 890 890 890 3,000
1990/03/06 900 900 895 900 3,000
1990/03/05 900 900 900 900 4,000
1990/03/02 895 900 895 900 3,000
1990/03/01 890 900 890 890 15,000
1990/02/28 871 890 871 890 3,000
1990/02/27 865 866 865 866 6,000
1990/02/26 900 900 900 900 2,000
1990/02/23 920 920 920 920 2,000
1990/02/22 935 935 910 920 4,000
1990/02/21 935 935 930 935 3,000
1990/02/20 925 935 925 935 3,000
1990/02/19 920 930 920 930 4,000
1990/02/16 920 920 920 920 1,000
1990/02/15 915 920 915 920 3,000
1990/02/14 915 915 915 915 4,000
1990/02/13 950 950 930 930 9,000
1990/02/09 965 965 950 950 11,000
1990/02/08 965 969 965 965 22,000
1990/02/07 950 970 950 968 16,000
1990/02/06 935 947 930 947 13,000
1990/02/05 930 950 930 934 33,000
1990/02/02 900 915 900 910 16,000
1990/02/01 890 900 890 900 5,000
1990/01/31 885 886 885 886 4,000
1990/01/30 900 900 900 900 2,000
1990/01/29 892 899 892 897 9,000
1990/01/26 890 892 890 892 5,000
1990/01/25 890 900 890 890 11,000
1990/01/24 900 910 900 905 6,000
1990/01/23 870 898 870 898 3,000
1990/01/22 850 870 850 870 3,000
1990/01/19 890 890 880 880 9,000
1990/01/18 890 890 890 890 3,000
1990/01/17 880 900 880 890 9,000
1990/01/16 900 900 900 900 9,000
1990/01/12 915 930 901 930 11,000
1990/01/11 920 920 920 920 4,000
1990/01/10 915 916 915 916 2,000
1990/01/09 925 925 900 925 18,000
1990/01/08 930 935 920 925 13,000
1990/01/05 922 940 920 940 6,000
1990/01/04 925 925 925 925 5,000

このページの先頭へ