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 |
|---|---|---|---|---|---|
| 2005/12/30 | 485 | 485 | 485 | 485 | 1,000 |
| 2005/12/29 | 470 | 470 | 468 | 468 | 11,000 |
| 2005/12/28 | 470 | 470 | 470 | 470 | 6,000 |
| 2005/12/27 | 461 | 469 | 450 | 469 | 41,000 |
| 2005/12/26 | 470 | 470 | 466 | 466 | 16,000 |
| 2005/12/22 | 465 | 465 | 462 | 465 | 10,000 |
| 2005/12/21 | 466 | 468 | 459 | 465 | 32,000 |
| 2005/12/20 | 482 | 482 | 467 | 470 | 11,000 |
| 2005/12/19 | 492 | 499 | 482 | 482 | 27,000 |
| 2005/12/16 | 482 | 484 | 482 | 482 | 81,000 |
| 2005/12/15 | 483 | 483 | 482 | 482 | 5,000 |
| 2005/12/14 | 483 | 483 | 481 | 481 | 7,000 |
| 2005/12/13 | 486 | 486 | 483 | 486 | 13,000 |
| 2005/12/12 | 486 | 487 | 486 | 486 | 45,000 |
| 2005/12/09 | 481 | 485 | 481 | 485 | 6,000 |
| 2005/12/08 | 481 | 486 | 481 | 486 | 5,000 |
| 2005/12/07 | 500 | 500 | 485 | 485 | 7,000 |
| 2005/12/05 | 506 | 506 | 506 | 506 | 2,000 |
| 2005/12/02 | 506 | 509 | 506 | 506 | 11,000 |
| 2005/12/01 | 505 | 510 | 505 | 508 | 15,000 |
| 2005/11/30 | 501 | 510 | 499 | 510 | 12,000 |
| 2005/11/29 | 510 | 510 | 510 | 510 | 2,000 |
| 2005/11/28 | 508 | 519 | 508 | 516 | 12,000 |
| 2005/11/25 | 503 | 519 | 503 | 514 | 10,000 |
| 2005/11/24 | 509 | 510 | 507 | 507 | 5,000 |
| 2005/11/22 | 514 | 514 | 512 | 514 | 42,000 |
| 2005/11/21 | 510 | 520 | 510 | 510 | 6,000 |
| 2005/11/18 | 521 | 521 | 520 | 520 | 19,000 |
| 2005/11/17 | 521 | 529 | 521 | 521 | 5,000 |
| 2005/11/16 | 540 | 540 | 518 | 528 | 9,000 |
| 2005/11/15 | 536 | 536 | 536 | 536 | 5,000 |
| 2005/11/14 | 531 | 535 | 531 | 535 | 3,000 |
| 2005/11/11 | 505 | 530 | 505 | 530 | 11,000 |
| 2005/11/10 | 522 | 525 | 522 | 525 | 6,000 |
| 2005/11/09 | 522 | 525 | 522 | 522 | 7,000 |
| 2005/11/08 | 521 | 521 | 521 | 521 | 5,000 |
| 2005/11/07 | 499 | 550 | 499 | 520 | 16,000 |
| 2005/11/04 | 492 | 494 | 489 | 494 | 4,000 |
| 2005/11/02 | 491 | 492 | 491 | 492 | 2,000 |
| 2005/11/01 | 477 | 490 | 476 | 490 | 37,000 |
| 2005/10/31 | 470 | 479 | 469 | 479 | 18,000 |
| 2005/10/28 | 467 | 474 | 467 | 474 | 7,000 |
| 2005/10/27 | 469 | 474 | 469 | 474 | 9,000 |
| 2005/10/26 | 473 | 473 | 473 | 473 | 2,000 |
| 2005/10/25 | 473 | 473 | 473 | 473 | 1,000 |
| 2005/10/24 | 472 | 475 | 472 | 473 | 9,000 |
| 2005/10/21 | 475 | 475 | 475 | 475 | 2,000 |
| 2005/10/20 | 471 | 477 | 471 | 477 | 2,000 |
| 2005/10/19 | 474 | 474 | 472 | 474 | 5,000 |
| 2005/10/18 | 469 | 477 | 469 | 474 | 10,000 |
| 2005/10/17 | 469 | 475 | 469 | 475 | 11,000 |
| 2005/10/14 | 459 | 469 | 459 | 469 | 9,000 |
| 2005/10/13 | 462 | 469 | 460 | 468 | 12,000 |
| 2005/10/12 | 450 | 470 | 450 | 470 | 8,000 |
| 2005/10/11 | 443 | 454 | 442 | 454 | 10,000 |
| 2005/10/07 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/10/06 | 450 | 460 | 450 | 450 | 6,000 |
| 2005/10/05 | 465 | 465 | 450 | 450 | 2,000 |
| 2005/10/03 | 459 | 474 | 459 | 474 | 7,000 |
| 2005/09/30 | 475 | 475 | 474 | 474 | 21,000 |
| 2005/09/29 | 460 | 475 | 460 | 475 | 5,000 |
| 2005/09/28 | 451 | 477 | 450 | 477 | 36,000 |
| 2005/09/26 | 461 | 461 | 460 | 461 | 6,000 |
| 2005/09/22 | 461 | 461 | 460 | 461 | 17,000 |
| 2005/09/21 | 462 | 462 | 460 | 460 | 11,000 |
| 2005/09/20 | 466 | 471 | 460 | 466 | 19,000 |
| 2005/09/16 | 467 | 467 | 466 | 466 | 3,000 |
| 2005/09/15 | 460 | 470 | 460 | 465 | 4,000 |
| 2005/09/13 | 463 | 463 | 461 | 461 | 4,000 |
| 2005/09/12 | 461 | 466 | 461 | 466 | 5,000 |
| 2005/09/09 | 462 | 470 | 462 | 464 | 10,000 |
| 2005/09/08 | 470 | 470 | 460 | 470 | 20,000 |
| 2005/09/07 | 474 | 475 | 471 | 471 | 8,000 |
| 2005/09/06 | 479 | 479 | 479 | 479 | 1,000 |
| 2005/09/05 | 480 | 480 | 476 | 479 | 11,000 |
| 2005/09/02 | 477 | 481 | 476 | 481 | 7,000 |
| 2005/09/01 | 483 | 485 | 482 | 482 | 5,000 |
| 2005/08/31 | 486 | 488 | 483 | 484 | 5,000 |
| 2005/08/30 | 482 | 489 | 481 | 485 | 7,000 |
| 2005/08/29 | 482 | 489 | 482 | 489 | 4,000 |
| 2005/08/26 | 489 | 489 | 489 | 489 | 64,000 |
| 2005/08/25 | 481 | 489 | 480 | 489 | 8,000 |
| 2005/08/24 | 485 | 490 | 485 | 490 | 6,000 |
| 2005/08/23 | 480 | 490 | 480 | 490 | 4,000 |
| 2005/08/22 | 481 | 492 | 480 | 490 | 81,000 |
| 2005/08/19 | 474 | 488 | 474 | 488 | 30,000 |
| 2005/08/18 | 488 | 488 | 473 | 476 | 65,000 |
| 2005/08/17 | 488 | 490 | 478 | 483 | 23,000 |
| 2005/08/16 | 496 | 496 | 485 | 496 | 10,000 |
| 2005/08/15 | 490 | 497 | 484 | 493 | 154,000 |
| 2005/08/12 | 484 | 489 | 484 | 489 | 143,000 |
| 2005/08/11 | 483 | 488 | 472 | 486 | 102,000 |
| 2005/08/10 | 483 | 488 | 478 | 488 | 3,000 |
| 2005/08/09 | 473 | 483 | 470 | 483 | 12,000 |
| 2005/08/08 | 480 | 484 | 470 | 483 | 12,000 |
| 2005/08/05 | 489 | 492 | 487 | 487 | 107,000 |
| 2005/08/04 | 490 | 493 | 488 | 492 | 34,000 |
| 2005/08/03 | 486 | 495 | 486 | 495 | 4,000 |
| 2005/08/02 | 485 | 495 | 484 | 495 | 7,000 |
| 2005/08/01 | 491 | 495 | 490 | 494 | 5,000 |
| 2005/07/29 | 490 | 500 | 490 | 497 | 7,000 |
| 2005/07/28 | 490 | 499 | 490 | 499 | 13,000 |
| 2005/07/26 | 491 | 500 | 480 | 500 | 14,000 |
| 2005/07/25 | 500 | 500 | 500 | 500 | 2,000 |
| 2005/07/22 | 503 | 510 | 502 | 510 | 6,000 |
| 2005/07/21 | 507 | 512 | 503 | 512 | 8,000 |
| 2005/07/20 | 509 | 518 | 500 | 517 | 9,000 |
| 2005/07/19 | 520 | 520 | 500 | 519 | 11,000 |
| 2005/07/15 | 516 | 520 | 516 | 520 | 12,000 |
| 2005/07/14 | 521 | 521 | 511 | 515 | 10,000 |
| 2005/07/13 | 531 | 539 | 520 | 532 | 23,000 |
| 2005/07/12 | 534 | 543 | 530 | 542 | 11,000 |
| 2005/07/11 | 539 | 544 | 535 | 543 | 7,000 |
| 2005/07/08 | 548 | 549 | 545 | 545 | 4,000 |
| 2005/07/07 | 545 | 545 | 545 | 545 | 4,000 |
| 2005/07/06 | 542 | 547 | 539 | 540 | 39,000 |
| 2005/07/05 | 543 | 550 | 537 | 547 | 19,000 |
| 2005/07/04 | 560 | 560 | 540 | 540 | 23,000 |
| 2005/07/01 | 530 | 545 | 530 | 543 | 17,000 |
| 2005/06/30 | 520 | 545 | 520 | 540 | 23,000 |
| 2005/06/29 | 520 | 525 | 520 | 521 | 8,000 |
| 2005/06/28 | 505 | 520 | 500 | 520 | 7,000 |
| 2005/06/27 | 491 | 500 | 491 | 500 | 7,000 |
| 2005/06/24 | 490 | 496 | 490 | 496 | 9,000 |
| 2005/06/23 | 473 | 485 | 470 | 485 | 33,000 |
| 2005/06/22 | 460 | 480 | 460 | 480 | 13,000 |
| 2005/06/21 | 470 | 470 | 460 | 470 | 6,000 |
| 2005/06/20 | 450 | 460 | 450 | 460 | 22,000 |
| 2005/06/17 | 451 | 451 | 440 | 451 | 119,000 |
| 2005/06/16 | 415 | 450 | 415 | 450 | 27,000 |
| 2005/06/15 | 388 | 415 | 388 | 415 | 37,000 |
| 2005/06/14 | 369 | 389 | 369 | 389 | 5,000 |
| 2005/06/13 | 380 | 399 | 380 | 389 | 19,000 |
| 2005/06/10 | 350 | 380 | 344 | 380 | 51,000 |
| 2005/06/09 | 337 | 337 | 337 | 337 | 1,000 |
| 2005/06/08 | 318 | 327 | 318 | 327 | 3,000 |
| 2005/06/07 | 308 | 318 | 308 | 318 | 11,000 |
| 2005/06/06 | 311 | 319 | 300 | 318 | 18,000 |
| 2005/06/03 | 300 | 310 | 300 | 310 | 12,000 |
| 2005/05/27 | 300 | 315 | 300 | 310 | 10,000 |
| 2005/05/25 | 311 | 315 | 310 | 311 | 10,000 |
| 2005/05/24 | 311 | 311 | 311 | 311 | 9,000 |
| 2005/05/23 | 327 | 337 | 327 | 337 | 3,000 |
| 2005/05/20 | 321 | 336 | 321 | 336 | 3,000 |
| 2005/05/19 | 340 | 340 | 335 | 335 | 2,000 |
| 2005/05/17 | 354 | 354 | 350 | 354 | 13,000 |
| 2005/05/16 | 354 | 354 | 354 | 354 | 2,000 |
| 2005/05/12 | 351 | 356 | 350 | 356 | 8,000 |
| 2005/05/09 | 356 | 357 | 356 | 356 | 3,000 |
| 2005/05/06 | 356 | 364 | 356 | 364 | 6,000 |
| 2005/05/02 | 355 | 364 | 355 | 364 | 4,000 |
| 2005/04/28 | 345 | 365 | 340 | 365 | 36,000 |
| 2005/04/27 | 371 | 379 | 370 | 370 | 5,000 |
| 2005/04/25 | 379 | 379 | 371 | 379 | 4,000 |
| 2005/04/22 | 375 | 380 | 373 | 380 | 3,000 |
| 2005/04/21 | 370 | 380 | 352 | 380 | 8,000 |
| 2005/04/20 | 370 | 380 | 370 | 380 | 2,000 |
| 2005/04/15 | 388 | 388 | 388 | 388 | 3,000 |
| 2005/04/14 | 388 | 388 | 388 | 388 | 1,000 |
| 2005/04/13 | 382 | 389 | 380 | 389 | 8,000 |
| 2005/04/11 | 382 | 390 | 380 | 390 | 14,000 |
| 2005/04/08 | 381 | 395 | 380 | 395 | 5,000 |
| 2005/04/07 | 379 | 390 | 371 | 390 | 7,000 |
| 2005/04/06 | 385 | 390 | 385 | 390 | 2,000 |
| 2005/04/05 | 395 | 398 | 390 | 395 | 7,000 |
| 2005/04/04 | 390 | 395 | 390 | 395 | 2,000 |
| 2005/04/01 | 385 | 395 | 375 | 395 | 7,000 |
| 2005/03/30 | 380 | 395 | 380 | 395 | 3,000 |
| 2005/03/29 | 380 | 390 | 370 | 390 | 12,000 |
| 2005/03/28 | 380 | 390 | 375 | 390 | 16,000 |
| 2005/03/25 | 350 | 390 | 350 | 380 | 17,000 |
| 2005/03/23 | 341 | 350 | 341 | 350 | 28,000 |
| 2005/03/22 | 340 | 350 | 340 | 350 | 4,000 |
| 2005/03/18 | 340 | 350 | 340 | 350 | 5,000 |
| 2005/03/17 | 340 | 350 | 340 | 350 | 16,000 |
| 2005/03/16 | 341 | 350 | 341 | 350 | 8,000 |
| 2005/03/15 | 350 | 350 | 345 | 350 | 12,000 |
| 2005/03/14 | 350 | 360 | 338 | 355 | 18,000 |
| 2005/03/11 | 363 | 363 | 360 | 360 | 2,000 |
| 2005/03/10 | 375 | 375 | 360 | 368 | 21,000 |
| 2005/03/09 | 380 | 380 | 375 | 375 | 2,000 |
| 2005/03/08 | 392 | 392 | 380 | 390 | 10,000 |
| 2005/03/07 | 379 | 392 | 379 | 392 | 22,000 |
| 2005/03/04 | 388 | 394 | 368 | 394 | 22,000 |
| 2005/03/03 | 394 | 394 | 389 | 394 | 12,000 |
| 2005/03/02 | 390 | 399 | 367 | 399 | 44,000 |
| 2005/03/01 | 391 | 395 | 384 | 395 | 17,000 |
| 2005/02/28 | 399 | 409 | 396 | 396 | 52,000 |
| 2005/02/25 | 410 | 414 | 404 | 410 | 274,000 |
| 2005/02/24 | 399 | 416 | 389 | 415 | 119,000 |
| 2005/02/23 | 405 | 409 | 401 | 409 | 18,000 |
| 2005/02/22 | 381 | 405 | 381 | 404 | 104,000 |
| 2005/02/21 | 354 | 370 | 354 | 366 | 28,000 |
| 2005/02/18 | 349 | 354 | 344 | 354 | 29,000 |
| 2005/02/17 | 346 | 355 | 340 | 354 | 76,000 |
| 2005/02/16 | 327 | 357 | 327 | 345 | 88,000 |
| 2005/02/15 | 280 | 330 | 280 | 325 | 44,000 |
| 2005/02/14 | 269 | 276 | 268 | 276 | 5,000 |
| 2005/02/09 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/02/08 | 270 | 270 | 268 | 270 | 3,000 |
| 2005/02/07 | 281 | 281 | 280 | 280 | 8,000 |
| 2005/02/04 | 285 | 285 | 280 | 280 | 8,000 |
| 2005/02/03 | 280 | 285 | 280 | 283 | 12,000 |
| 2005/02/02 | 265 | 280 | 265 | 280 | 17,000 |
| 2005/02/01 | 239 | 260 | 239 | 260 | 14,000 |
| 2005/01/31 | 247 | 254 | 246 | 249 | 8,000 |
| 2005/01/28 | 246 | 246 | 244 | 244 | 10,000 |
| 2005/01/27 | 239 | 250 | 238 | 245 | 13,000 |
| 2005/01/26 | 234 | 238 | 233 | 238 | 12,000 |
| 2005/01/25 | 234 | 235 | 232 | 232 | 11,000 |
| 2005/01/24 | 245 | 245 | 235 | 235 | 6,000 |
| 2005/01/21 | 249 | 250 | 249 | 250 | 13,000 |
| 2005/01/20 | 250 | 255 | 249 | 255 | 10,000 |
| 2005/01/19 | 271 | 272 | 250 | 260 | 33,000 |
| 2005/01/18 | 278 | 320 | 250 | 252 | 98,000 |
| 2005/01/17 | 231 | 298 | 230 | 283 | 69,000 |
| 2005/01/14 | 193 | 235 | 190 | 235 | 86,000 |
| 2005/01/13 | 177 | 193 | 177 | 193 | 30,000 |
| 2005/01/12 | 175 | 175 | 175 | 175 | 1,000 |
| 2005/01/11 | 167 | 172 | 165 | 172 | 37,000 |
| 2005/01/07 | 168 | 169 | 165 | 169 | 3,000 |
| 2005/01/06 | 159 | 159 | 159 | 159 | 1,000 |
| 2005/01/05 | 169 | 169 | 168 | 168 | 6,000 |
| 2005/01/04 | 169 | 169 | 169 | 169 | 1,000 |