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 |
---|---|---|---|---|---|
1999/12/27 | 177 | 185 | 177 | 185 | 3,000 |
1999/12/15 | 178 | 202 | 178 | 202 | 10,000 |
1999/12/13 | 200 | 203 | 200 | 203 | 8,000 |
1999/12/07 | 205 | 205 | 205 | 205 | 1,000 |
1999/12/06 | 205 | 205 | 205 | 205 | 1,000 |
1999/11/30 | 205 | 205 | 205 | 205 | 2,000 |
1999/11/26 | 205 | 205 | 205 | 205 | 1,000 |
1999/11/25 | 199 | 199 | 199 | 199 | 1,000 |
1999/11/15 | 189 | 199 | 189 | 199 | 11,000 |
1999/11/05 | 193 | 193 | 193 | 193 | 1,000 |
1999/10/25 | 197 | 197 | 197 | 197 | 4,000 |
1999/10/20 | 162 | 162 | 162 | 162 | 1,000 |
1999/10/18 | 161 | 161 | 161 | 161 | 1,000 |
1999/10/15 | 199 | 199 | 199 | 199 | 10,000 |
1999/10/07 | 199 | 199 | 199 | 199 | 2,000 |
1999/10/05 | 163 | 163 | 163 | 163 | 1,000 |
1999/10/04 | 163 | 163 | 163 | 163 | 3,000 |
1999/09/27 | 199 | 200 | 199 | 200 | 2,000 |
1999/09/16 | 199 | 200 | 199 | 200 | 10,000 |
1999/09/06 | 200 | 200 | 200 | 200 | 1,000 |
1999/09/01 | 200 | 200 | 200 | 200 | 1,000 |
1999/08/26 | 200 | 200 | 200 | 200 | 1,000 |
1999/08/25 | 217 | 217 | 217 | 217 | 4,000 |
1999/08/16 | 220 | 220 | 220 | 220 | 9,000 |
1999/08/10 | 220 | 220 | 220 | 220 | 1,000 |
1999/08/06 | 210 | 210 | 210 | 210 | 1,000 |
1999/08/02 | 220 | 220 | 210 | 210 | 11,000 |
1999/07/30 | 220 | 220 | 220 | 220 | 1,000 |
1999/07/29 | 220 | 250 | 220 | 250 | 4,000 |
1999/07/27 | 220 | 220 | 220 | 220 | 1,000 |
1999/07/21 | 215 | 215 | 215 | 215 | 1,000 |
1999/07/19 | 220 | 220 | 220 | 220 | 23,000 |
1999/07/16 | 220 | 220 | 220 | 220 | 1,000 |
1999/07/07 | 220 | 221 | 220 | 221 | 2,000 |
1999/07/06 | 220 | 220 | 220 | 220 | 1,000 |
1999/07/05 | 250 | 250 | 250 | 250 | 1,000 |
1999/07/02 | 220 | 220 | 220 | 220 | 2,000 |
1999/07/01 | 211 | 211 | 211 | 211 | 1,000 |
1999/06/30 | 211 | 211 | 211 | 211 | 3,000 |
1999/06/29 | 210 | 210 | 210 | 210 | 1,000 |
1999/06/28 | 209 | 209 | 209 | 209 | 1,000 |
1999/06/25 | 209 | 209 | 209 | 209 | 3,000 |
1999/06/24 | 209 | 209 | 209 | 209 | 1,000 |
1999/06/16 | 200 | 200 | 200 | 200 | 2,000 |
1999/06/11 | 200 | 200 | 200 | 200 | 1,000 |
1999/06/07 | 200 | 200 | 200 | 200 | 1,000 |
1999/05/28 | 205 | 205 | 205 | 205 | 2,000 |
1999/05/25 | 205 | 205 | 205 | 205 | 1,000 |
1999/05/24 | 205 | 205 | 205 | 205 | 1,000 |
1999/05/21 | 204 | 205 | 204 | 205 | 3,000 |
1999/05/20 | 200 | 200 | 200 | 200 | 5,000 |
1999/05/17 | 200 | 204 | 200 | 204 | 3,000 |
1999/05/10 | 200 | 200 | 200 | 200 | 1,000 |
1999/05/07 | 178 | 178 | 170 | 170 | 4,000 |
1999/05/06 | 205 | 205 | 205 | 205 | 2,000 |
1999/04/26 | 205 | 205 | 205 | 205 | 3,000 |
1999/04/23 | 205 | 205 | 205 | 205 | 1,000 |
1999/04/22 | 179 | 199 | 179 | 199 | 3,000 |
1999/04/19 | 177 | 177 | 177 | 177 | 1,000 |
1999/04/15 | 190 | 190 | 176 | 176 | 16,000 |
1999/04/14 | 190 | 190 | 185 | 185 | 6,000 |
1999/04/13 | 203 | 203 | 203 | 203 | 2,000 |
1999/04/12 | 205 | 205 | 205 | 205 | 1,000 |
1999/04/09 | 208 | 208 | 207 | 207 | 5,000 |
1999/04/05 | 210 | 210 | 210 | 210 | 1,000 |
1999/04/01 | 220 | 220 | 220 | 220 | 1,000 |
1999/03/31 | 162 | 200 | 162 | 200 | 3,000 |
1999/03/30 | 187 | 187 | 187 | 187 | 2,000 |
1999/03/25 | 269 | 270 | 269 | 270 | 2,000 |
1999/03/24 | 250 | 270 | 250 | 270 | 4,000 |
1999/03/23 | 259 | 259 | 259 | 259 | 1,000 |
1999/03/16 | 190 | 190 | 190 | 190 | 1,000 |
1999/03/15 | 190 | 190 | 190 | 190 | 4,000 |
1999/03/10 | 191 | 191 | 191 | 191 | 1,000 |
1999/03/05 | 190 | 190 | 190 | 190 | 1,000 |
1999/03/03 | 180 | 180 | 180 | 180 | 1,000 |
1999/03/02 | 165 | 180 | 165 | 180 | 2,000 |
1999/02/26 | 190 | 190 | 190 | 190 | 1,000 |
1999/02/18 | 200 | 200 | 190 | 190 | 2,000 |
1999/02/17 | 195 | 195 | 195 | 195 | 1,000 |
1999/02/16 | 225 | 225 | 160 | 160 | 9,000 |
1999/02/15 | 225 | 225 | 225 | 225 | 3,000 |
1999/02/05 | 225 | 225 | 225 | 225 | 4,000 |
1999/01/27 | 204 | 204 | 204 | 204 | 1,000 |
1999/01/22 | 195 | 195 | 195 | 195 | 1,000 |
1999/01/19 | 195 | 195 | 195 | 195 | 3,000 |
1999/01/18 | 195 | 195 | 195 | 195 | 7,000 |
1999/01/13 | 185 | 185 | 185 | 185 | 1,000 |
1999/01/05 | 205 | 205 | 205 | 205 | 1,000 |