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 |
---|---|---|---|---|---|
2014/12/30 | 181 | 181 | 178 | 181 | 13,000 |
2014/12/29 | 183 | 183 | 180 | 181 | 16,000 |
2014/12/26 | 180 | 180 | 177 | 180 | 20,000 |
2014/12/25 | 176 | 177 | 175 | 175 | 14,000 |
2014/12/24 | 177 | 177 | 176 | 176 | 3,000 |
2014/12/22 | 177 | 177 | 174 | 175 | 20,000 |
2014/12/19 | 179 | 179 | 175 | 176 | 57,000 |
2014/12/18 | 189 | 190 | 178 | 180 | 181,000 |
2014/12/17 | 190 | 199 | 180 | 187 | 206,000 |
2014/12/16 | 180 | 192 | 175 | 191 | 110,000 |
2014/12/15 | 188 | 192 | 182 | 182 | 92,000 |
2014/12/12 | 180 | 189 | 176 | 188 | 107,000 |
2014/12/11 | 167 | 179 | 166 | 179 | 37,000 |
2014/12/10 | 170 | 172 | 166 | 167 | 40,000 |
2014/12/09 | 181 | 181 | 175 | 175 | 24,000 |
2014/12/08 | 184 | 189 | 176 | 179 | 89,000 |
2014/12/05 | 176 | 179 | 173 | 175 | 37,000 |
2014/12/04 | 172 | 182 | 172 | 175 | 53,000 |
2014/12/03 | 174 | 195 | 170 | 172 | 83,000 |
2014/12/02 | 165 | 173 | 164 | 168 | 43,000 |
2014/12/01 | 161 | 170 | 160 | 166 | 61,000 |
2014/11/28 | 158 | 162 | 158 | 162 | 55,000 |
2014/11/27 | 158 | 159 | 158 | 159 | 4,000 |
2014/11/26 | 157 | 157 | 157 | 157 | 2,000 |
2014/11/25 | 159 | 159 | 157 | 157 | 15,000 |
2014/11/21 | 157 | 157 | 155 | 155 | 12,000 |
2014/11/20 | 159 | 159 | 155 | 155 | 15,000 |
2014/11/18 | 154 | 159 | 154 | 155 | 7,000 |
2014/11/17 | 154 | 157 | 154 | 154 | 5,000 |
2014/11/14 | 154 | 154 | 154 | 154 | 4,000 |
2014/11/13 | 156 | 157 | 156 | 157 | 4,000 |
2014/11/12 | 157 | 159 | 156 | 156 | 16,000 |
2014/11/11 | 152 | 156 | 152 | 156 | 3,000 |
2014/11/06 | 155 | 155 | 152 | 152 | 4,000 |
2014/11/05 | 154 | 155 | 150 | 150 | 10,000 |
2014/11/04 | 155 | 156 | 152 | 155 | 4,000 |
2014/10/31 | 149 | 149 | 149 | 149 | 5,000 |
2014/10/30 | 149 | 149 | 149 | 149 | 2,000 |
2014/10/29 | 149 | 149 | 149 | 149 | 2,000 |
2014/10/28 | 149 | 149 | 149 | 149 | 1,000 |
2014/10/24 | 144 | 144 | 144 | 144 | 1,000 |
2014/10/23 | 142 | 142 | 142 | 142 | 3,000 |
2014/10/22 | 142 | 143 | 142 | 143 | 2,000 |
2014/10/21 | 145 | 145 | 139 | 139 | 15,000 |
2014/10/20 | 144 | 147 | 144 | 147 | 3,000 |
2014/10/16 | 146 | 146 | 141 | 141 | 9,000 |
2014/10/15 | 147 | 147 | 146 | 146 | 14,000 |
2014/10/14 | 145 | 146 | 145 | 146 | 4,000 |
2014/10/10 | 148 | 148 | 145 | 145 | 17,000 |
2014/10/09 | 149 | 152 | 148 | 149 | 6,000 |
2014/10/08 | 149 | 149 | 148 | 149 | 8,000 |
2014/10/07 | 153 | 153 | 153 | 153 | 2,000 |
2014/10/06 | 150 | 153 | 148 | 153 | 14,000 |
2014/10/03 | 149 | 150 | 149 | 150 | 3,000 |
2014/10/02 | 149 | 149 | 144 | 146 | 23,000 |
2014/10/01 | 153 | 155 | 152 | 152 | 21,000 |
2014/09/30 | 155 | 156 | 152 | 153 | 16,000 |
2014/09/29 | 157 | 164 | 156 | 156 | 38,000 |
2014/09/26 | 152 | 154 | 152 | 154 | 17,000 |
2014/09/25 | 153 | 153 | 152 | 152 | 10,000 |
2014/09/24 | 154 | 157 | 154 | 154 | 11,000 |
2014/09/22 | 150 | 152 | 150 | 152 | 11,000 |
2014/09/19 | 151 | 151 | 151 | 151 | 3,000 |
2014/09/18 | 150 | 152 | 149 | 151 | 13,000 |
2014/09/17 | 149 | 149 | 148 | 148 | 4,000 |
2014/09/16 | 148 | 148 | 148 | 148 | 10,000 |
2014/09/12 | 147 | 148 | 147 | 148 | 2,000 |
2014/09/11 | 150 | 150 | 147 | 147 | 4,000 |
2014/09/10 | 150 | 150 | 147 | 147 | 10,000 |
2014/09/09 | 150 | 150 | 148 | 150 | 6,000 |
2014/09/08 | 151 | 151 | 149 | 150 | 14,000 |
2014/09/05 | 151 | 151 | 151 | 151 | 1,000 |
2014/09/04 | 151 | 151 | 150 | 150 | 7,000 |
2014/09/03 | 150 | 150 | 149 | 150 | 15,000 |
2014/09/02 | 149 | 150 | 149 | 150 | 32,000 |
2014/09/01 | 154 | 154 | 147 | 147 | 27,000 |
2014/08/29 | 151 | 157 | 149 | 149 | 82,000 |
2014/08/28 | 144 | 160 | 144 | 153 | 91,000 |
2014/08/27 | 144 | 144 | 144 | 144 | 2,000 |
2014/08/26 | 146 | 146 | 143 | 144 | 6,000 |
2014/08/25 | 143 | 143 | 143 | 143 | 1,000 |
2014/08/22 | 143 | 144 | 140 | 142 | 33,000 |
2014/08/21 | 143 | 150 | 143 | 144 | 29,000 |
2014/08/20 | 144 | 144 | 141 | 142 | 11,000 |
2014/08/19 | 139 | 140 | 135 | 140 | 22,000 |
2014/08/18 | 136 | 139 | 135 | 139 | 3,000 |
2014/08/15 | 136 | 139 | 136 | 139 | 24,000 |
2014/08/13 | 140 | 140 | 139 | 139 | 3,000 |
2014/08/12 | 140 | 140 | 140 | 140 | 2,000 |
2014/08/11 | 139 | 140 | 139 | 140 | 7,000 |
2014/08/08 | 140 | 142 | 137 | 137 | 7,000 |
2014/08/07 | 142 | 145 | 142 | 145 | 4,000 |
2014/08/06 | 142 | 142 | 142 | 142 | 2,000 |
2014/08/05 | 143 | 143 | 142 | 142 | 6,000 |
2014/08/04 | 142 | 142 | 142 | 142 | 2,000 |
2014/08/01 | 145 | 145 | 144 | 144 | 2,000 |
2014/07/31 | 147 | 147 | 147 | 147 | 5,000 |
2014/07/30 | 151 | 152 | 148 | 148 | 15,000 |
2014/07/29 | 150 | 151 | 146 | 151 | 13,000 |
2014/07/28 | 146 | 146 | 146 | 146 | 7,000 |
2014/07/25 | 146 | 146 | 146 | 146 | 2,000 |
2014/07/24 | 142 | 146 | 142 | 146 | 6,000 |
2014/07/17 | 146 | 146 | 144 | 144 | 4,000 |
2014/07/16 | 143 | 143 | 143 | 143 | 3,000 |
2014/07/15 | 141 | 145 | 141 | 143 | 7,000 |
2014/07/14 | 140 | 144 | 140 | 141 | 3,000 |
2014/07/11 | 142 | 142 | 139 | 139 | 14,000 |
2014/07/10 | 151 | 151 | 142 | 142 | 16,000 |
2014/07/09 | 150 | 150 | 148 | 149 | 8,000 |
2014/07/08 | 145 | 154 | 145 | 154 | 34,000 |
2014/07/07 | 140 | 145 | 140 | 145 | 15,000 |
2014/07/04 | 142 | 142 | 140 | 140 | 8,000 |
2014/07/03 | 141 | 142 | 141 | 142 | 2,000 |
2014/07/02 | 140 | 140 | 140 | 140 | 1,000 |
2014/07/01 | 141 | 142 | 139 | 139 | 39,000 |
2014/06/30 | 137 | 139 | 137 | 139 | 3,000 |
2014/06/27 | 138 | 139 | 137 | 137 | 8,000 |
2014/06/26 | 139 | 139 | 138 | 138 | 3,000 |
2014/06/24 | 141 | 141 | 138 | 138 | 11,000 |
2014/06/23 | 141 | 141 | 141 | 141 | 1,000 |
2014/06/20 | 137 | 141 | 136 | 141 | 15,000 |
2014/06/19 | 137 | 137 | 135 | 135 | 9,000 |
2014/06/18 | 132 | 133 | 132 | 133 | 4,000 |
2014/06/17 | 132 | 132 | 132 | 132 | 1,000 |
2014/06/16 | 132 | 132 | 132 | 132 | 9,000 |
2014/06/13 | 130 | 132 | 128 | 132 | 9,000 |
2014/06/10 | 129 | 129 | 129 | 129 | 3,000 |
2014/06/09 | 131 | 132 | 131 | 132 | 6,000 |
2014/06/06 | 129 | 129 | 129 | 129 | 1,000 |
2014/06/05 | 129 | 129 | 128 | 128 | 5,000 |
2014/06/04 | 128 | 128 | 128 | 128 | 2,000 |
2014/06/03 | 127 | 128 | 125 | 125 | 9,000 |
2014/06/02 | 127 | 127 | 127 | 127 | 2,000 |
2014/05/30 | 124 | 124 | 124 | 124 | 2,000 |
2014/05/29 | 125 | 125 | 125 | 125 | 1,000 |
2014/05/28 | 124 | 124 | 123 | 123 | 10,000 |
2014/05/26 | 124 | 124 | 124 | 124 | 1,000 |
2014/05/22 | 128 | 128 | 123 | 123 | 12,000 |
2014/05/20 | 126 | 126 | 123 | 123 | 5,000 |
2014/05/19 | 130 | 130 | 130 | 130 | 8,000 |
2014/05/16 | 124 | 124 | 124 | 124 | 7,000 |
2014/05/15 | 124 | 124 | 124 | 124 | 1,000 |
2014/05/13 | 123 | 123 | 122 | 122 | 17,000 |
2014/05/12 | 126 | 126 | 125 | 125 | 5,000 |
2014/05/09 | 123 | 127 | 123 | 127 | 4,000 |
2014/05/08 | 125 | 125 | 124 | 124 | 3,000 |
2014/05/07 | 128 | 128 | 124 | 124 | 6,000 |
2014/05/01 | 124 | 124 | 124 | 124 | 1,000 |
2014/04/30 | 126 | 126 | 125 | 125 | 3,000 |
2014/04/28 | 125 | 125 | 124 | 124 | 16,000 |
2014/04/23 | 124 | 124 | 124 | 124 | 1,000 |
2014/04/22 | 126 | 127 | 126 | 127 | 4,000 |
2014/04/21 | 123 | 124 | 123 | 124 | 12,000 |
2014/04/17 | 125 | 125 | 123 | 123 | 9,000 |
2014/04/16 | 123 | 124 | 122 | 124 | 11,000 |
2014/04/15 | 128 | 130 | 122 | 122 | 38,000 |
2014/04/14 | 127 | 127 | 127 | 127 | 1,000 |
2014/04/11 | 125 | 125 | 123 | 125 | 7,000 |
2014/04/10 | 127 | 127 | 127 | 127 | 2,000 |
2014/04/09 | 128 | 128 | 127 | 127 | 3,000 |
2014/04/07 | 130 | 130 | 129 | 129 | 9,000 |
2014/04/04 | 128 | 130 | 128 | 130 | 24,000 |
2014/04/03 | 128 | 128 | 128 | 128 | 3,000 |
2014/04/02 | 128 | 128 | 128 | 128 | 9,000 |
2014/04/01 | 128 | 128 | 128 | 128 | 5,000 |
2014/03/31 | 130 | 130 | 130 | 130 | 2,000 |
2014/03/28 | 126 | 127 | 126 | 127 | 7,000 |
2014/03/27 | 123 | 125 | 123 | 125 | 7,000 |
2014/03/26 | 127 | 129 | 126 | 128 | 11,000 |
2014/03/25 | 127 | 131 | 127 | 128 | 17,000 |
2014/03/24 | 127 | 129 | 127 | 127 | 20,000 |
2014/03/20 | 129 | 130 | 123 | 124 | 39,000 |
2014/03/19 | 130 | 130 | 129 | 129 | 9,000 |
2014/03/18 | 131 | 132 | 130 | 131 | 9,000 |
2014/03/17 | 135 | 135 | 131 | 131 | 11,000 |
2014/03/14 | 136 | 136 | 134 | 135 | 16,000 |
2014/03/13 | 138 | 138 | 136 | 137 | 15,000 |
2014/03/12 | 140 | 140 | 138 | 138 | 7,000 |
2014/03/11 | 141 | 141 | 138 | 139 | 11,000 |
2014/03/10 | 140 | 141 | 136 | 139 | 15,000 |
2014/03/07 | 138 | 138 | 137 | 138 | 10,000 |
2014/03/06 | 140 | 140 | 139 | 139 | 10,000 |
2014/03/05 | 139 | 139 | 137 | 139 | 8,000 |
2014/03/04 | 133 | 135 | 133 | 135 | 8,000 |
2014/03/03 | 139 | 139 | 134 | 134 | 28,000 |
2014/02/28 | 141 | 141 | 139 | 140 | 24,000 |
2014/02/27 | 145 | 145 | 142 | 142 | 24,000 |
2014/02/26 | 144 | 146 | 144 | 145 | 30,000 |
2014/02/25 | 144 | 145 | 143 | 143 | 21,000 |
2014/02/24 | 144 | 145 | 143 | 144 | 47,000 |
2014/02/21 | 149 | 151 | 144 | 145 | 89,000 |
2014/02/20 | 157 | 157 | 148 | 149 | 183,000 |
2014/02/19 | 181 | 184 | 162 | 162 | 498,000 |
2014/02/18 | 170 | 196 | 170 | 184 | 1,261,000 |
2014/02/17 | 150 | 184 | 142 | 160 | 1,548,000 |
2014/02/14 | 144 | 150 | 134 | 134 | 190,000 |
2014/02/13 | 131 | 136 | 131 | 136 | 11,000 |
2014/02/12 | 140 | 140 | 130 | 136 | 25,000 |
2014/02/10 | 140 | 142 | 137 | 140 | 21,000 |
2014/02/07 | 126 | 137 | 126 | 137 | 13,000 |
2014/02/05 | 127 | 127 | 126 | 126 | 9,000 |
2014/02/04 | 123 | 126 | 120 | 126 | 25,000 |
2014/02/03 | 135 | 135 | 134 | 135 | 8,000 |
2014/01/31 | 139 | 139 | 139 | 139 | 15,000 |
2014/01/30 | 141 | 141 | 139 | 139 | 12,000 |
2014/01/29 | 140 | 140 | 140 | 140 | 2,000 |
2014/01/28 | 134 | 137 | 134 | 136 | 5,000 |
2014/01/27 | 133 | 133 | 132 | 133 | 13,000 |
2014/01/24 | 140 | 141 | 138 | 138 | 8,000 |
2014/01/23 | 143 | 143 | 140 | 140 | 10,000 |
2014/01/22 | 147 | 147 | 143 | 143 | 23,000 |
2014/01/21 | 150 | 155 | 149 | 149 | 58,000 |
2014/01/20 | 144 | 148 | 144 | 147 | 18,000 |
2014/01/17 | 151 | 151 | 141 | 144 | 172,000 |
2014/01/16 | 136 | 165 | 135 | 146 | 349,000 |
2014/01/15 | 135 | 135 | 133 | 133 | 27,000 |
2014/01/14 | 136 | 136 | 134 | 135 | 36,000 |
2014/01/10 | 132 | 132 | 130 | 131 | 47,000 |
2014/01/09 | 132 | 132 | 130 | 130 | 22,000 |
2014/01/08 | 130 | 139 | 129 | 131 | 47,000 |
2014/01/07 | 129 | 129 | 128 | 128 | 4,000 |
2014/01/06 | 131 | 131 | 130 | 130 | 9,000 |