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 |
---|---|---|---|---|---|
2013/12/30 | 127 | 130 | 127 | 130 | 4,000 |
2013/12/27 | 127 | 127 | 127 | 127 | 1,000 |
2013/12/26 | 125 | 127 | 125 | 126 | 9,000 |
2013/12/25 | 124 | 124 | 123 | 124 | 12,000 |
2013/12/24 | 127 | 127 | 123 | 124 | 14,000 |
2013/12/20 | 127 | 127 | 126 | 127 | 28,000 |
2013/12/19 | 130 | 130 | 130 | 130 | 5,000 |
2013/12/18 | 132 | 135 | 128 | 128 | 17,000 |
2013/12/17 | 132 | 132 | 127 | 128 | 4,000 |
2013/12/16 | 130 | 131 | 130 | 130 | 34,000 |
2013/12/13 | 130 | 130 | 130 | 130 | 2,000 |
2013/12/12 | 127 | 128 | 127 | 128 | 5,000 |
2013/12/11 | 126 | 127 | 126 | 127 | 37,000 |
2013/12/10 | 130 | 130 | 130 | 130 | 2,000 |
2013/12/05 | 129 | 129 | 129 | 129 | 7,000 |
2013/12/04 | 131 | 131 | 130 | 130 | 9,000 |
2013/12/03 | 130 | 131 | 130 | 131 | 3,000 |
2013/12/02 | 131 | 131 | 131 | 131 | 1,000 |
2013/11/29 | 130 | 132 | 130 | 132 | 8,000 |
2013/11/28 | 127 | 129 | 125 | 128 | 11,000 |
2013/11/26 | 129 | 129 | 127 | 127 | 4,000 |
2013/11/25 | 129 | 129 | 127 | 129 | 3,000 |
2013/11/22 | 125 | 126 | 125 | 126 | 7,000 |
2013/11/21 | 126 | 126 | 126 | 126 | 2,000 |
2013/11/18 | 127 | 127 | 127 | 127 | 1,000 |
2013/11/15 | 129 | 130 | 128 | 128 | 14,000 |
2013/11/14 | 130 | 130 | 129 | 129 | 3,000 |
2013/11/13 | 126 | 129 | 126 | 129 | 3,000 |
2013/11/12 | 126 | 126 | 126 | 126 | 3,000 |
2013/11/11 | 126 | 129 | 125 | 129 | 12,000 |
2013/11/08 | 126 | 128 | 126 | 128 | 3,000 |
2013/11/06 | 123 | 127 | 123 | 127 | 9,000 |
2013/11/05 | 126 | 126 | 126 | 126 | 11,000 |
2013/11/01 | 126 | 126 | 126 | 126 | 9,000 |
2013/10/31 | 130 | 130 | 125 | 128 | 19,000 |
2013/10/30 | 128 | 135 | 128 | 130 | 38,000 |
2013/10/29 | 126 | 127 | 126 | 127 | 9,000 |
2013/10/28 | 125 | 126 | 125 | 126 | 10,000 |
2013/10/25 | 126 | 126 | 124 | 124 | 7,000 |
2013/10/24 | 126 | 126 | 126 | 126 | 1,000 |
2013/10/23 | 125 | 125 | 123 | 125 | 6,000 |
2013/10/22 | 127 | 127 | 124 | 124 | 12,000 |
2013/10/18 | 130 | 130 | 130 | 130 | 1,000 |
2013/10/17 | 127 | 127 | 127 | 127 | 1,000 |
2013/10/16 | 127 | 127 | 127 | 127 | 1,000 |
2013/10/15 | 127 | 127 | 126 | 126 | 17,000 |
2013/10/11 | 127 | 127 | 126 | 127 | 7,000 |
2013/10/10 | 125 | 125 | 125 | 125 | 16,000 |
2013/10/09 | 127 | 127 | 127 | 127 | 5,000 |
2013/10/08 | 128 | 128 | 125 | 127 | 5,000 |
2013/10/07 | 133 | 133 | 133 | 133 | 4,000 |
2013/10/02 | 134 | 134 | 133 | 133 | 5,000 |
2013/10/01 | 134 | 135 | 134 | 134 | 11,000 |
2013/09/30 | 134 | 135 | 134 | 134 | 10,000 |
2013/09/27 | 132 | 136 | 132 | 136 | 15,000 |
2013/09/26 | 131 | 133 | 131 | 133 | 21,000 |
2013/09/25 | 130 | 132 | 130 | 132 | 6,000 |
2013/09/24 | 128 | 128 | 126 | 127 | 17,000 |
2013/09/20 | 124 | 129 | 124 | 128 | 9,000 |
2013/09/19 | 125 | 125 | 124 | 124 | 17,000 |
2013/09/18 | 127 | 127 | 127 | 127 | 6,000 |
2013/09/17 | 126 | 128 | 126 | 127 | 3,000 |
2013/09/13 | 123 | 123 | 123 | 123 | 3,000 |
2013/09/11 | 129 | 129 | 127 | 127 | 5,000 |
2013/09/10 | 131 | 131 | 131 | 131 | 2,000 |
2013/09/09 | 122 | 122 | 122 | 122 | 1,000 |
2013/09/05 | 126 | 126 | 126 | 126 | 4,000 |
2013/09/04 | 126 | 126 | 126 | 126 | 1,000 |
2013/09/03 | 121 | 121 | 121 | 121 | 1,000 |
2013/09/02 | 124 | 127 | 122 | 122 | 3,000 |
2013/08/30 | 124 | 124 | 124 | 124 | 1,000 |
2013/08/28 | 120 | 120 | 120 | 120 | 2,000 |
2013/08/20 | 122 | 122 | 120 | 120 | 2,000 |
2013/08/19 | 122 | 122 | 122 | 122 | 6,000 |
2013/08/15 | 127 | 127 | 127 | 127 | 9,000 |
2013/08/13 | 127 | 127 | 127 | 127 | 2,000 |
2013/08/09 | 127 | 127 | 127 | 127 | 11,000 |
2013/08/08 | 127 | 127 | 127 | 127 | 1,000 |
2013/08/07 | 123 | 123 | 123 | 123 | 1,000 |
2013/08/05 | 128 | 129 | 128 | 128 | 6,000 |
2013/07/26 | 128 | 128 | 128 | 128 | 1,000 |
2013/07/25 | 128 | 128 | 128 | 128 | 1,000 |
2013/07/24 | 129 | 129 | 128 | 128 | 2,000 |
2013/07/22 | 130 | 132 | 130 | 132 | 3,000 |
2013/07/19 | 129 | 129 | 125 | 125 | 3,000 |
2013/07/18 | 128 | 128 | 126 | 128 | 5,000 |
2013/07/17 | 127 | 133 | 127 | 133 | 2,000 |
2013/07/16 | 135 | 135 | 125 | 125 | 10,000 |
2013/07/12 | 135 | 135 | 135 | 135 | 2,000 |
2013/07/10 | 126 | 127 | 126 | 127 | 4,000 |
2013/07/09 | 133 | 135 | 133 | 135 | 2,000 |
2013/07/05 | 131 | 131 | 131 | 131 | 5,000 |
2013/07/03 | 131 | 131 | 131 | 131 | 4,000 |
2013/07/02 | 131 | 131 | 131 | 131 | 43,000 |
2013/07/01 | 129 | 131 | 128 | 131 | 6,000 |
2013/06/28 | 124 | 125 | 124 | 125 | 3,000 |
2013/06/25 | 124 | 124 | 124 | 124 | 2,000 |
2013/06/24 | 124 | 124 | 124 | 124 | 1,000 |
2013/06/21 | 122 | 122 | 122 | 122 | 1,000 |
2013/06/17 | 121 | 122 | 121 | 122 | 6,000 |
2013/06/14 | 121 | 121 | 121 | 121 | 1,000 |
2013/06/12 | 122 | 122 | 117 | 117 | 5,000 |
2013/06/11 | 122 | 122 | 120 | 120 | 5,000 |
2013/06/10 | 120 | 121 | 120 | 120 | 6,000 |
2013/06/07 | 129 | 129 | 116 | 123 | 7,000 |
2013/06/06 | 124 | 124 | 124 | 124 | 2,000 |
2013/06/05 | 124 | 124 | 124 | 124 | 3,000 |
2013/06/03 | 124 | 124 | 124 | 124 | 2,000 |
2013/05/31 | 123 | 123 | 123 | 123 | 1,000 |
2013/05/30 | 122 | 122 | 122 | 122 | 7,000 |
2013/05/29 | 125 | 126 | 125 | 126 | 2,000 |
2013/05/28 | 121 | 123 | 121 | 123 | 5,000 |
2013/05/27 | 131 | 131 | 121 | 126 | 12,000 |
2013/05/23 | 133 | 133 | 132 | 132 | 10,000 |
2013/05/22 | 132 | 134 | 131 | 134 | 10,000 |
2013/05/21 | 133 | 133 | 131 | 132 | 13,000 |
2013/05/20 | 130 | 132 | 130 | 132 | 8,000 |
2013/05/17 | 130 | 130 | 130 | 130 | 4,000 |
2013/05/16 | 134 | 135 | 130 | 130 | 9,000 |
2013/05/15 | 134 | 134 | 133 | 134 | 5,000 |
2013/05/14 | 135 | 136 | 130 | 133 | 14,000 |
2013/05/13 | 135 | 137 | 135 | 136 | 37,000 |
2013/05/10 | 128 | 130 | 127 | 130 | 10,000 |
2013/05/09 | 134 | 134 | 129 | 129 | 10,000 |
2013/05/08 | 131 | 133 | 130 | 132 | 16,000 |
2013/05/07 | 131 | 133 | 131 | 131 | 36,000 |
2013/05/02 | 130 | 131 | 130 | 131 | 10,000 |
2013/05/01 | 138 | 138 | 132 | 132 | 18,000 |
2013/04/30 | 132 | 136 | 130 | 136 | 28,000 |
2013/04/26 | 128 | 136 | 128 | 136 | 23,000 |
2013/04/25 | 132 | 134 | 125 | 133 | 36,000 |
2013/04/24 | 128 | 132 | 128 | 132 | 12,000 |
2013/04/23 | 128 | 129 | 127 | 128 | 16,000 |
2013/04/22 | 122 | 131 | 122 | 131 | 33,000 |
2013/04/19 | 120 | 123 | 119 | 123 | 4,000 |
2013/04/18 | 121 | 121 | 120 | 120 | 4,000 |
2013/04/17 | 124 | 124 | 124 | 124 | 3,000 |
2013/04/15 | 123 | 123 | 120 | 120 | 10,000 |
2013/04/12 | 120 | 123 | 120 | 123 | 3,000 |
2013/04/11 | 120 | 123 | 120 | 121 | 3,000 |
2013/04/10 | 123 | 123 | 117 | 117 | 3,000 |
2013/04/09 | 120 | 120 | 119 | 119 | 7,000 |
2013/04/05 | 117 | 117 | 115 | 115 | 9,000 |
2013/04/04 | 114 | 115 | 114 | 115 | 2,000 |
2013/04/03 | 113 | 118 | 113 | 116 | 9,000 |
2013/04/02 | 113 | 113 | 113 | 113 | 2,000 |
2013/04/01 | 118 | 118 | 118 | 118 | 2,000 |
2013/03/29 | 121 | 121 | 120 | 121 | 5,000 |
2013/03/28 | 122 | 122 | 122 | 122 | 1,000 |
2013/03/27 | 121 | 123 | 121 | 123 | 2,000 |
2013/03/26 | 128 | 128 | 128 | 128 | 3,000 |
2013/03/25 | 126 | 128 | 126 | 128 | 6,000 |
2013/03/22 | 128 | 128 | 125 | 126 | 10,000 |
2013/03/21 | 128 | 128 | 128 | 128 | 10,000 |
2013/03/19 | 126 | 127 | 126 | 127 | 5,000 |
2013/03/18 | 126 | 127 | 125 | 125 | 16,000 |
2013/03/15 | 123 | 123 | 121 | 123 | 9,000 |
2013/03/14 | 118 | 121 | 118 | 121 | 33,000 |
2013/03/13 | 123 | 123 | 123 | 123 | 1,000 |
2013/03/12 | 127 | 127 | 120 | 120 | 21,000 |
2013/03/11 | 126 | 126 | 123 | 124 | 5,000 |
2013/03/08 | 120 | 124 | 120 | 124 | 3,000 |
2013/03/07 | 121 | 123 | 121 | 123 | 15,000 |
2013/03/06 | 122 | 122 | 121 | 121 | 22,000 |
2013/03/05 | 119 | 121 | 118 | 121 | 17,000 |
2013/03/04 | 116 | 118 | 116 | 118 | 4,000 |
2013/02/28 | 116 | 117 | 116 | 117 | 2,000 |
2013/02/27 | 117 | 117 | 117 | 117 | 3,000 |
2013/02/26 | 115 | 115 | 114 | 114 | 5,000 |
2013/02/25 | 114 | 116 | 114 | 116 | 4,000 |
2013/02/22 | 112 | 113 | 108 | 113 | 24,000 |
2013/02/21 | 113 | 114 | 112 | 114 | 15,000 |
2013/02/20 | 117 | 117 | 114 | 114 | 10,000 |
2013/02/19 | 116 | 118 | 116 | 116 | 13,000 |
2013/02/18 | 113 | 116 | 113 | 116 | 3,000 |
2013/02/15 | 115 | 115 | 112 | 114 | 15,000 |
2013/02/14 | 118 | 118 | 114 | 118 | 6,000 |
2013/02/13 | 121 | 121 | 116 | 118 | 23,000 |
2013/02/12 | 122 | 124 | 120 | 124 | 17,000 |
2013/02/08 | 120 | 120 | 119 | 119 | 2,000 |
2013/02/07 | 123 | 123 | 117 | 121 | 12,000 |
2013/02/06 | 119 | 121 | 118 | 120 | 21,000 |
2013/02/05 | 118 | 119 | 118 | 118 | 20,000 |
2013/02/04 | 117 | 117 | 115 | 117 | 12,000 |
2013/02/01 | 118 | 120 | 118 | 119 | 11,000 |
2013/01/31 | 117 | 117 | 115 | 115 | 7,000 |
2013/01/30 | 118 | 119 | 118 | 119 | 4,000 |
2013/01/29 | 121 | 121 | 121 | 121 | 2,000 |
2013/01/28 | 117 | 122 | 117 | 121 | 7,000 |
2013/01/25 | 117 | 117 | 115 | 115 | 9,000 |
2013/01/24 | 117 | 117 | 117 | 117 | 2,000 |
2013/01/23 | 118 | 118 | 116 | 116 | 6,000 |
2013/01/22 | 118 | 118 | 117 | 117 | 6,000 |
2013/01/21 | 124 | 124 | 122 | 122 | 16,000 |
2013/01/18 | 120 | 120 | 120 | 120 | 8,000 |
2013/01/17 | 116 | 116 | 116 | 116 | 1,000 |
2013/01/16 | 123 | 123 | 116 | 116 | 26,000 |
2013/01/15 | 125 | 127 | 119 | 122 | 36,000 |
2013/01/11 | 115 | 116 | 114 | 116 | 8,000 |
2013/01/10 | 113 | 113 | 111 | 111 | 4,000 |
2013/01/09 | 110 | 111 | 108 | 111 | 7,000 |
2013/01/08 | 112 | 112 | 112 | 112 | 2,000 |
2013/01/07 | 111 | 111 | 110 | 110 | 8,000 |
2013/01/04 | 111 | 111 | 111 | 111 | 2,000 |