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 |
|---|---|---|---|---|---|
| 2006/12/29 | 172 | 172 | 172 | 172 | 1,000 |
| 2006/12/28 | 168 | 172 | 168 | 172 | 2,000 |
| 2006/12/27 | 168 | 171 | 167 | 171 | 4,000 |
| 2006/12/26 | 169 | 171 | 166 | 171 | 29,000 |
| 2006/12/25 | 174 | 174 | 163 | 172 | 42,000 |
| 2006/12/22 | 175 | 176 | 171 | 176 | 26,000 |
| 2006/12/21 | 174 | 179 | 173 | 176 | 15,000 |
| 2006/12/20 | 180 | 180 | 180 | 180 | 1,000 |
| 2006/12/19 | 173 | 184 | 173 | 177 | 12,000 |
| 2006/12/18 | 173 | 173 | 172 | 172 | 4,000 |
| 2006/12/15 | 187 | 187 | 177 | 177 | 109,000 |
| 2006/12/14 | 187 | 188 | 186 | 187 | 19,000 |
| 2006/12/13 | 182 | 190 | 182 | 187 | 27,000 |
| 2006/12/12 | 174 | 179 | 173 | 179 | 36,000 |
| 2006/12/11 | 172 | 178 | 172 | 177 | 39,000 |
| 2006/12/08 | 168 | 174 | 168 | 170 | 34,000 |
| 2006/12/07 | 165 | 169 | 165 | 167 | 18,000 |
| 2006/12/06 | 162 | 164 | 157 | 162 | 23,000 |
| 2006/12/05 | 159 | 163 | 159 | 160 | 7,000 |
| 2006/12/04 | 160 | 160 | 155 | 158 | 20,000 |
| 2006/12/01 | 160 | 161 | 157 | 160 | 18,000 |
| 2006/11/30 | 158 | 164 | 158 | 160 | 29,000 |
| 2006/11/29 | 154 | 160 | 154 | 160 | 15,000 |
| 2006/11/28 | 155 | 155 | 151 | 153 | 16,000 |
| 2006/11/27 | 152 | 158 | 148 | 155 | 44,000 |
| 2006/11/24 | 156 | 157 | 146 | 148 | 52,000 |
| 2006/11/22 | 164 | 165 | 162 | 164 | 35,000 |
| 2006/11/21 | 175 | 175 | 166 | 174 | 13,000 |
| 2006/11/20 | 171 | 175 | 160 | 175 | 63,000 |
| 2006/11/17 | 184 | 184 | 180 | 184 | 18,000 |
| 2006/11/16 | 186 | 186 | 181 | 185 | 18,000 |
| 2006/11/15 | 191 | 191 | 185 | 190 | 29,000 |
| 2006/11/14 | 191 | 193 | 189 | 192 | 14,000 |
| 2006/11/13 | 193 | 196 | 189 | 196 | 13,000 |
| 2006/11/10 | 196 | 198 | 195 | 198 | 8,000 |
| 2006/11/09 | 194 | 199 | 190 | 199 | 17,000 |
| 2006/11/08 | 201 | 203 | 198 | 198 | 32,000 |
| 2006/11/07 | 201 | 203 | 199 | 203 | 15,000 |
| 2006/11/06 | 203 | 203 | 200 | 203 | 25,000 |
| 2006/11/02 | 203 | 203 | 200 | 203 | 9,000 |
| 2006/11/01 | 202 | 205 | 200 | 205 | 20,000 |
| 2006/10/31 | 204 | 205 | 201 | 205 | 25,000 |
| 2006/10/30 | 205 | 208 | 205 | 205 | 35,000 |
| 2006/10/27 | 211 | 219 | 211 | 212 | 14,000 |
| 2006/10/26 | 211 | 212 | 211 | 212 | 8,000 |
| 2006/10/25 | 212 | 213 | 212 | 212 | 4,000 |
| 2006/10/24 | 213 | 215 | 211 | 212 | 19,000 |
| 2006/10/23 | 213 | 214 | 210 | 214 | 31,000 |
| 2006/10/20 | 215 | 224 | 215 | 215 | 16,000 |
| 2006/10/19 | 203 | 219 | 203 | 215 | 59,000 |
| 2006/10/18 | 204 | 206 | 203 | 203 | 24,000 |
| 2006/10/17 | 206 | 208 | 206 | 206 | 15,000 |
| 2006/10/16 | 203 | 208 | 203 | 205 | 25,000 |
| 2006/10/13 | 211 | 211 | 202 | 205 | 54,000 |
| 2006/10/12 | 208 | 212 | 206 | 211 | 33,000 |
| 2006/10/11 | 212 | 215 | 201 | 215 | 42,000 |
| 2006/10/10 | 218 | 218 | 212 | 217 | 23,000 |
| 2006/10/06 | 223 | 223 | 223 | 223 | 5,000 |
| 2006/10/05 | 226 | 226 | 222 | 223 | 12,000 |
| 2006/10/04 | 232 | 232 | 225 | 225 | 25,000 |
| 2006/10/03 | 233 | 234 | 228 | 232 | 20,000 |
| 2006/10/02 | 232 | 238 | 232 | 238 | 19,000 |
| 2006/09/29 | 223 | 233 | 223 | 227 | 34,000 |
| 2006/09/28 | 220 | 221 | 215 | 221 | 21,000 |
| 2006/09/27 | 216 | 222 | 216 | 220 | 19,000 |
| 2006/09/26 | 219 | 227 | 216 | 221 | 19,000 |
| 2006/09/25 | 216 | 219 | 214 | 219 | 15,000 |
| 2006/09/22 | 214 | 218 | 210 | 218 | 45,000 |
| 2006/09/21 | 221 | 224 | 213 | 218 | 51,000 |
| 2006/09/20 | 213 | 221 | 212 | 221 | 63,000 |
| 2006/09/19 | 222 | 227 | 218 | 220 | 134,000 |
| 2006/09/15 | 242 | 242 | 224 | 232 | 103,000 |
| 2006/09/14 | 244 | 296 | 240 | 242 | 524,000 |
| 2006/09/13 | 275 | 276 | 235 | 253 | 94,000 |
| 2006/09/12 | 272 | 272 | 268 | 271 | 44,000 |
| 2006/09/11 | 280 | 280 | 271 | 271 | 33,000 |
| 2006/09/08 | 272 | 274 | 270 | 274 | 61,000 |
| 2006/09/07 | 276 | 276 | 272 | 275 | 25,000 |
| 2006/09/06 | 279 | 285 | 272 | 276 | 55,000 |
| 2006/09/05 | 288 | 288 | 283 | 285 | 47,000 |
| 2006/09/04 | 296 | 297 | 282 | 290 | 134,000 |
| 2006/09/01 | 275 | 278 | 268 | 278 | 79,000 |
| 2006/08/31 | 274 | 276 | 264 | 270 | 161,000 |
| 2006/08/30 | 287 | 287 | 275 | 275 | 101,000 |
| 2006/08/29 | 285 | 287 | 282 | 282 | 123,000 |
| 2006/08/28 | 307 | 307 | 282 | 284 | 262,000 |
| 2006/08/25 | 312 | 313 | 306 | 307 | 77,000 |
| 2006/08/24 | 317 | 320 | 311 | 320 | 85,000 |
| 2006/08/23 | 330 | 330 | 319 | 319 | 226,000 |
| 2006/08/22 | 323 | 339 | 323 | 325 | 269,000 |
| 2006/08/21 | 330 | 344 | 317 | 320 | 817,000 |
| 2006/08/18 | 290 | 307 | 289 | 301 | 1,347,000 |
| 2006/08/17 | 379 | 379 | 319 | 330 | 217,000 |
| 2006/08/16 | 391 | 391 | 376 | 379 | 60,000 |
| 2006/08/15 | 431 | 431 | 431 | 431 | 2,000 |
| 2006/08/14 | 449 | 449 | 431 | 431 | 27,000 |
| 2006/08/07 | 440 | 449 | 439 | 449 | 9,000 |
| 2006/08/02 | 440 | 447 | 440 | 447 | 3,000 |
| 2006/07/31 | 440 | 458 | 440 | 454 | 388,000 |
| 2006/07/28 | 416 | 440 | 416 | 440 | 56,000 |
| 2006/07/27 | 421 | 425 | 420 | 425 | 11,000 |
| 2006/07/26 | 415 | 423 | 415 | 423 | 2,000 |
| 2006/07/25 | 423 | 425 | 423 | 425 | 4,000 |
| 2006/07/21 | 425 | 429 | 425 | 429 | 5,000 |
| 2006/07/20 | 429 | 429 | 429 | 429 | 23,000 |
| 2006/07/18 | 432 | 432 | 430 | 430 | 7,000 |
| 2006/07/13 | 432 | 432 | 432 | 432 | 1,000 |
| 2006/07/12 | 434 | 439 | 434 | 439 | 2,000 |
| 2006/07/11 | 444 | 444 | 444 | 444 | 26,000 |
| 2006/07/10 | 444 | 444 | 444 | 444 | 1,000 |
| 2006/07/07 | 446 | 446 | 436 | 446 | 33,000 |
| 2006/07/06 | 444 | 444 | 444 | 444 | 1,000 |
| 2006/07/05 | 451 | 451 | 439 | 439 | 8,000 |
| 2006/07/04 | 445 | 450 | 440 | 450 | 8,000 |
| 2006/07/03 | 445 | 452 | 445 | 452 | 6,000 |
| 2006/06/30 | 444 | 450 | 443 | 450 | 3,000 |
| 2006/06/29 | 446 | 451 | 442 | 451 | 10,000 |
| 2006/06/28 | 444 | 454 | 444 | 453 | 4,000 |
| 2006/06/27 | 440 | 454 | 440 | 454 | 4,000 |
| 2006/06/26 | 459 | 459 | 454 | 454 | 18,000 |
| 2006/06/23 | 449 | 459 | 449 | 459 | 2,000 |
| 2006/06/22 | 448 | 459 | 448 | 459 | 4,000 |
| 2006/06/19 | 463 | 463 | 463 | 463 | 2,000 |
| 2006/06/15 | 463 | 463 | 463 | 463 | 2,000 |
| 2006/06/14 | 463 | 463 | 463 | 463 | 36,000 |
| 2006/06/13 | 459 | 464 | 459 | 463 | 19,000 |
| 2006/06/12 | 461 | 464 | 461 | 461 | 45,000 |
| 2006/06/08 | 464 | 474 | 464 | 474 | 2,000 |
| 2006/06/06 | 470 | 479 | 470 | 479 | 2,000 |
| 2006/06/05 | 485 | 485 | 471 | 485 | 18,000 |
| 2006/06/02 | 461 | 485 | 459 | 485 | 14,000 |
| 2006/05/30 | 484 | 484 | 484 | 484 | 38,000 |
| 2006/05/29 | 484 | 484 | 484 | 484 | 9,000 |
| 2006/05/25 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/05/19 | 478 | 489 | 477 | 489 | 12,000 |
| 2006/05/18 | 460 | 485 | 460 | 485 | 2,000 |
| 2006/05/17 | 465 | 465 | 465 | 465 | 6,000 |
| 2006/05/16 | 465 | 468 | 465 | 465 | 60,000 |
| 2006/05/15 | 435 | 465 | 435 | 465 | 17,000 |
| 2006/05/11 | 430 | 438 | 428 | 433 | 5,000 |
| 2006/05/10 | 434 | 438 | 432 | 438 | 5,000 |
| 2006/05/09 | 434 | 439 | 430 | 439 | 8,000 |
| 2006/05/08 | 439 | 439 | 429 | 439 | 7,000 |
| 2006/05/02 | 427 | 440 | 427 | 439 | 10,000 |
| 2006/05/01 | 447 | 447 | 437 | 437 | 13,000 |
| 2006/04/28 | 440 | 447 | 439 | 447 | 4,000 |
| 2006/04/27 | 444 | 449 | 440 | 444 | 19,000 |
| 2006/04/26 | 451 | 451 | 443 | 450 | 7,000 |
| 2006/04/25 | 451 | 451 | 451 | 451 | 5,000 |
| 2006/04/21 | 439 | 450 | 439 | 450 | 7,000 |
| 2006/04/18 | 443 | 449 | 443 | 449 | 17,000 |
| 2006/04/17 | 442 | 449 | 442 | 449 | 15,000 |
| 2006/04/14 | 449 | 449 | 441 | 448 | 6,000 |
| 2006/04/13 | 453 | 460 | 448 | 448 | 32,000 |
| 2006/04/10 | 468 | 468 | 467 | 467 | 12,000 |
| 2006/04/05 | 469 | 470 | 469 | 470 | 2,000 |
| 2006/04/04 | 463 | 470 | 454 | 470 | 13,000 |
| 2006/03/30 | 478 | 478 | 478 | 478 | 20,000 |
| 2006/03/28 | 471 | 478 | 471 | 478 | 3,000 |
| 2006/03/27 | 470 | 480 | 470 | 475 | 16,000 |
| 2006/03/24 | 479 | 480 | 470 | 470 | 5,000 |
| 2006/03/23 | 470 | 475 | 470 | 471 | 4,000 |
| 2006/03/17 | 475 | 485 | 475 | 485 | 8,000 |
| 2006/03/15 | 490 | 490 | 490 | 490 | 2,000 |
| 2006/03/06 | 490 | 491 | 485 | 490 | 7,000 |
| 2006/02/28 | 481 | 490 | 480 | 490 | 5,000 |
| 2006/02/27 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/02/24 | 491 | 491 | 491 | 491 | 2,000 |
| 2006/02/23 | 478 | 490 | 478 | 490 | 66,000 |
| 2006/02/20 | 492 | 492 | 478 | 478 | 26,000 |
| 2006/02/17 | 485 | 487 | 482 | 487 | 10,000 |
| 2006/02/16 | 485 | 489 | 480 | 489 | 4,000 |
| 2006/02/15 | 506 | 506 | 490 | 490 | 6,000 |
| 2006/02/14 | 507 | 507 | 492 | 506 | 8,000 |
| 2006/02/13 | 519 | 519 | 517 | 517 | 101,000 |
| 2006/02/10 | 493 | 495 | 492 | 495 | 152,000 |
| 2006/02/09 | 476 | 488 | 476 | 488 | 30,000 |
| 2006/02/08 | 479 | 480 | 479 | 480 | 7,000 |
| 2006/02/07 | 480 | 480 | 479 | 480 | 4,000 |
| 2006/02/06 | 482 | 487 | 480 | 480 | 18,000 |
| 2006/02/03 | 475 | 480 | 472 | 480 | 165,000 |
| 2006/02/02 | 474 | 479 | 474 | 475 | 12,000 |
| 2006/02/01 | 478 | 478 | 463 | 478 | 9,000 |
| 2006/01/31 | 472 | 480 | 470 | 479 | 20,000 |
| 2006/01/30 | 470 | 482 | 462 | 480 | 21,000 |
| 2006/01/27 | 466 | 485 | 466 | 485 | 26,000 |
| 2006/01/26 | 470 | 484 | 470 | 474 | 10,000 |
| 2006/01/25 | 492 | 492 | 480 | 485 | 3,000 |
| 2006/01/24 | 465 | 485 | 465 | 485 | 13,000 |
| 2006/01/23 | 471 | 485 | 467 | 485 | 23,000 |
| 2006/01/20 | 475 | 492 | 475 | 481 | 6,000 |
| 2006/01/19 | 470 | 489 | 455 | 489 | 11,000 |
| 2006/01/18 | 466 | 480 | 440 | 480 | 20,000 |
| 2006/01/17 | 480 | 492 | 480 | 492 | 4,000 |
| 2006/01/16 | 492 | 492 | 490 | 490 | 5,000 |
| 2006/01/13 | 484 | 494 | 482 | 492 | 12,000 |
| 2006/01/12 | 493 | 504 | 490 | 504 | 24,000 |
| 2006/01/11 | 511 | 511 | 490 | 504 | 20,000 |
| 2006/01/10 | 522 | 522 | 510 | 510 | 51,000 |
| 2006/01/06 | 495 | 520 | 495 | 502 | 72,000 |
| 2006/01/05 | 481 | 485 | 480 | 480 | 9,000 |
| 2006/01/04 | 475 | 481 | 470 | 481 | 7,000 |