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 |
---|---|---|---|---|---|
2015/12/30 | 185 | 185 | 185 | 185 | 1,000 |
2015/12/25 | 181 | 181 | 180 | 180 | 4,000 |
2015/12/24 | 181 | 183 | 181 | 181 | 12,000 |
2015/12/22 | 181 | 181 | 181 | 181 | 4,000 |
2015/12/21 | 182 | 185 | 182 | 182 | 7,000 |
2015/12/18 | 184 | 184 | 184 | 184 | 2,000 |
2015/12/17 | 182 | 186 | 182 | 185 | 5,000 |
2015/12/16 | 188 | 188 | 182 | 182 | 8,000 |
2015/12/15 | 185 | 188 | 185 | 188 | 12,000 |
2015/12/14 | 188 | 188 | 188 | 188 | 3,000 |
2015/12/11 | 188 | 189 | 188 | 189 | 9,000 |
2015/12/10 | 188 | 188 | 188 | 188 | 5,000 |
2015/12/09 | 185 | 188 | 185 | 185 | 10,000 |
2015/12/08 | 189 | 189 | 185 | 185 | 7,000 |
2015/12/07 | 189 | 189 | 189 | 189 | 2,000 |
2015/12/04 | 186 | 186 | 185 | 185 | 7,000 |
2015/12/03 | 188 | 189 | 187 | 189 | 4,000 |
2015/12/02 | 191 | 192 | 188 | 192 | 14,000 |
2015/12/01 | 189 | 191 | 189 | 191 | 5,000 |
2015/11/30 | 191 | 191 | 187 | 190 | 4,000 |
2015/11/27 | 190 | 191 | 187 | 191 | 10,000 |
2015/11/26 | 191 | 192 | 188 | 192 | 16,000 |
2015/11/25 | 185 | 190 | 185 | 189 | 20,000 |
2015/11/24 | 185 | 185 | 183 | 183 | 7,000 |
2015/11/20 | 181 | 182 | 181 | 182 | 2,000 |
2015/11/19 | 180 | 180 | 180 | 180 | 2,000 |
2015/11/18 | 179 | 179 | 179 | 179 | 1,000 |
2015/11/17 | 178 | 178 | 178 | 178 | 3,000 |
2015/11/16 | 180 | 180 | 180 | 180 | 3,000 |
2015/11/13 | 183 | 183 | 180 | 180 | 26,000 |
2015/11/12 | 183 | 183 | 183 | 183 | 1,000 |
2015/11/11 | 184 | 184 | 184 | 184 | 3,000 |
2015/11/10 | 185 | 185 | 182 | 182 | 3,000 |
2015/11/09 | 182 | 185 | 182 | 185 | 2,000 |
2015/11/06 | 183 | 183 | 183 | 183 | 1,000 |
2015/11/05 | 182 | 182 | 182 | 182 | 2,000 |
2015/11/04 | 183 | 183 | 182 | 182 | 12,000 |
2015/10/29 | 183 | 183 | 182 | 182 | 3,000 |
2015/10/28 | 182 | 183 | 182 | 183 | 7,000 |
2015/10/27 | 180 | 181 | 180 | 181 | 2,000 |
2015/10/26 | 179 | 180 | 179 | 180 | 2,000 |
2015/10/23 | 183 | 190 | 179 | 179 | 25,000 |
2015/10/22 | 178 | 180 | 175 | 176 | 33,000 |
2015/10/21 | 187 | 187 | 180 | 180 | 10,000 |
2015/10/20 | 183 | 186 | 183 | 186 | 6,000 |
2015/10/19 | 192 | 192 | 184 | 185 | 13,000 |
2015/10/16 | 181 | 190 | 180 | 190 | 11,000 |
2015/10/15 | 177 | 180 | 177 | 178 | 3,000 |
2015/10/14 | 173 | 178 | 173 | 176 | 15,000 |
2015/10/13 | 173 | 174 | 172 | 174 | 7,000 |
2015/10/09 | 171 | 173 | 171 | 172 | 7,000 |
2015/10/08 | 175 | 175 | 171 | 171 | 15,000 |
2015/10/07 | 174 | 177 | 174 | 175 | 24,000 |
2015/10/06 | 171 | 171 | 170 | 171 | 12,000 |
2015/10/05 | 168 | 170 | 168 | 170 | 26,000 |
2015/10/02 | 168 | 168 | 167 | 167 | 6,000 |
2015/10/01 | 168 | 169 | 168 | 169 | 10,000 |
2015/09/30 | 167 | 167 | 166 | 166 | 6,000 |
2015/09/28 | 174 | 174 | 170 | 170 | 5,000 |
2015/09/25 | 179 | 179 | 179 | 179 | 1,000 |
2015/09/18 | 180 | 180 | 180 | 180 | 3,000 |
2015/09/17 | 180 | 180 | 180 | 180 | 3,000 |
2015/09/16 | 176 | 182 | 175 | 178 | 17,000 |
2015/09/15 | 182 | 183 | 179 | 179 | 9,000 |
2015/09/14 | 184 | 185 | 182 | 182 | 11,000 |
2015/09/11 | 182 | 192 | 179 | 182 | 36,000 |
2015/09/10 | 165 | 178 | 165 | 177 | 37,000 |
2015/09/09 | 164 | 165 | 162 | 165 | 5,000 |
2015/09/08 | 160 | 161 | 159 | 161 | 10,000 |
2015/09/07 | 166 | 166 | 161 | 162 | 14,000 |
2015/09/04 | 167 | 167 | 166 | 166 | 8,000 |
2015/09/03 | 169 | 172 | 169 | 172 | 4,000 |
2015/09/02 | 165 | 170 | 165 | 170 | 7,000 |
2015/09/01 | 180 | 180 | 170 | 170 | 9,000 |
2015/08/31 | 185 | 185 | 185 | 185 | 1,000 |
2015/08/28 | 177 | 183 | 177 | 183 | 9,000 |
2015/08/27 | 170 | 174 | 170 | 172 | 10,000 |
2015/08/26 | 169 | 169 | 169 | 169 | 2,000 |
2015/08/25 | 162 | 169 | 155 | 169 | 12,000 |
2015/08/24 | 180 | 180 | 162 | 162 | 31,000 |
2015/08/21 | 186 | 190 | 182 | 185 | 11,000 |
2015/08/20 | 198 | 198 | 189 | 189 | 12,000 |
2015/08/19 | 198 | 198 | 194 | 194 | 7,000 |
2015/08/18 | 197 | 198 | 197 | 198 | 8,000 |
2015/08/17 | 194 | 196 | 194 | 196 | 4,000 |
2015/08/14 | 194 | 194 | 194 | 194 | 1,000 |
2015/08/13 | 193 | 194 | 188 | 194 | 21,000 |
2015/08/12 | 193 | 193 | 192 | 192 | 10,000 |
2015/08/11 | 197 | 197 | 195 | 195 | 10,000 |
2015/08/10 | 191 | 199 | 191 | 197 | 90,000 |
2015/08/07 | 205 | 207 | 205 | 207 | 22,000 |
2015/08/06 | 205 | 207 | 205 | 207 | 14,000 |
2015/08/05 | 206 | 206 | 206 | 206 | 7,000 |
2015/08/04 | 206 | 207 | 206 | 206 | 11,000 |
2015/08/03 | 206 | 206 | 206 | 206 | 4,000 |
2015/07/30 | 206 | 208 | 206 | 207 | 4,000 |
2015/07/29 | 205 | 205 | 204 | 205 | 6,000 |
2015/07/28 | 204 | 208 | 204 | 208 | 8,000 |
2015/07/27 | 212 | 212 | 211 | 211 | 16,000 |
2015/07/24 | 211 | 211 | 211 | 211 | 2,000 |
2015/07/23 | 212 | 212 | 211 | 211 | 7,000 |
2015/07/22 | 213 | 213 | 213 | 213 | 1,000 |
2015/07/21 | 216 | 216 | 213 | 214 | 14,000 |
2015/07/17 | 221 | 221 | 217 | 217 | 21,000 |
2015/07/16 | 218 | 220 | 216 | 220 | 27,000 |
2015/07/15 | 215 | 215 | 213 | 213 | 25,000 |
2015/07/14 | 208 | 214 | 208 | 213 | 14,000 |
2015/07/13 | 208 | 208 | 205 | 208 | 7,000 |
2015/07/10 | 209 | 209 | 203 | 208 | 14,000 |
2015/07/09 | 209 | 209 | 196 | 208 | 44,000 |
2015/07/08 | 214 | 214 | 211 | 211 | 6,000 |
2015/07/07 | 216 | 216 | 213 | 215 | 6,000 |
2015/07/06 | 217 | 217 | 216 | 217 | 9,000 |
2015/07/03 | 220 | 220 | 218 | 218 | 13,000 |
2015/07/02 | 220 | 223 | 219 | 220 | 35,000 |
2015/07/01 | 220 | 222 | 215 | 218 | 53,000 |
2015/06/30 | 209 | 223 | 209 | 217 | 53,000 |
2015/06/29 | 207 | 210 | 206 | 208 | 29,000 |
2015/06/26 | 219 | 219 | 214 | 214 | 23,000 |
2015/06/25 | 221 | 221 | 220 | 220 | 8,000 |
2015/06/24 | 220 | 222 | 218 | 221 | 22,000 |
2015/06/23 | 214 | 220 | 214 | 218 | 42,000 |
2015/06/22 | 213 | 214 | 211 | 213 | 29,000 |
2015/06/19 | 212 | 214 | 212 | 213 | 13,000 |
2015/06/18 | 215 | 215 | 211 | 212 | 21,000 |
2015/06/17 | 216 | 216 | 213 | 215 | 16,000 |
2015/06/16 | 216 | 217 | 213 | 217 | 41,000 |
2015/06/15 | 217 | 217 | 215 | 215 | 22,000 |
2015/06/12 | 218 | 221 | 215 | 216 | 42,000 |
2015/06/11 | 219 | 220 | 216 | 217 | 21,000 |
2015/06/10 | 215 | 218 | 214 | 218 | 46,000 |
2015/06/09 | 223 | 223 | 215 | 218 | 96,000 |
2015/06/08 | 235 | 235 | 221 | 226 | 266,000 |
2015/06/05 | 209 | 285 | 209 | 242 | 3,092,000 |
2015/06/04 | 203 | 216 | 203 | 205 | 96,000 |
2015/06/03 | 201 | 203 | 201 | 202 | 10,000 |
2015/06/02 | 201 | 203 | 201 | 201 | 6,000 |
2015/06/01 | 205 | 205 | 202 | 202 | 18,000 |
2015/05/29 | 203 | 206 | 202 | 205 | 36,000 |
2015/05/28 | 204 | 206 | 204 | 204 | 26,000 |
2015/05/27 | 199 | 203 | 199 | 203 | 7,000 |
2015/05/26 | 202 | 204 | 201 | 203 | 11,000 |
2015/05/25 | 202 | 202 | 199 | 202 | 30,000 |
2015/05/22 | 205 | 205 | 202 | 202 | 38,000 |
2015/05/21 | 205 | 205 | 204 | 204 | 8,000 |
2015/05/20 | 204 | 204 | 203 | 204 | 5,000 |
2015/05/19 | 207 | 207 | 203 | 204 | 7,000 |
2015/05/18 | 204 | 208 | 203 | 203 | 20,000 |
2015/05/15 | 206 | 207 | 204 | 204 | 13,000 |
2015/05/14 | 203 | 207 | 203 | 204 | 23,000 |
2015/05/13 | 218 | 225 | 204 | 205 | 126,000 |
2015/05/12 | 214 | 216 | 214 | 215 | 15,000 |
2015/05/11 | 219 | 219 | 213 | 215 | 41,000 |
2015/05/08 | 216 | 218 | 215 | 218 | 23,000 |
2015/05/07 | 215 | 218 | 212 | 218 | 36,000 |
2015/05/01 | 224 | 224 | 215 | 217 | 49,000 |
2015/04/30 | 228 | 228 | 226 | 226 | 19,000 |
2015/04/28 | 228 | 238 | 227 | 228 | 43,000 |
2015/04/27 | 224 | 231 | 223 | 227 | 59,000 |
2015/04/24 | 223 | 223 | 219 | 219 | 20,000 |
2015/04/23 | 218 | 222 | 216 | 221 | 40,000 |
2015/04/22 | 218 | 222 | 215 | 218 | 111,000 |
2015/04/21 | 230 | 230 | 224 | 225 | 29,000 |
2015/04/20 | 228 | 228 | 225 | 228 | 22,000 |
2015/04/17 | 235 | 235 | 222 | 231 | 83,000 |
2015/04/16 | 237 | 238 | 233 | 237 | 25,000 |
2015/04/15 | 235 | 238 | 235 | 235 | 22,000 |
2015/04/14 | 236 | 236 | 233 | 234 | 27,000 |
2015/04/13 | 237 | 237 | 233 | 236 | 25,000 |
2015/04/10 | 232 | 238 | 232 | 233 | 44,000 |
2015/04/09 | 231 | 236 | 227 | 230 | 61,000 |
2015/04/08 | 226 | 262 | 224 | 231 | 319,000 |
2015/04/07 | 225 | 235 | 223 | 225 | 73,000 |
2015/04/06 | 228 | 228 | 219 | 223 | 36,000 |
2015/04/03 | 232 | 235 | 228 | 228 | 41,000 |
2015/04/02 | 232 | 232 | 225 | 228 | 44,000 |
2015/04/01 | 236 | 236 | 227 | 233 | 135,000 |
2015/03/31 | 250 | 252 | 239 | 242 | 193,000 |
2015/03/30 | 255 | 280 | 244 | 258 | 1,400,000 |
2015/03/27 | 210 | 253 | 210 | 224 | 737,000 |
2015/03/26 | 215 | 215 | 210 | 211 | 53,000 |
2015/03/25 | 221 | 222 | 217 | 218 | 41,000 |
2015/03/24 | 226 | 226 | 220 | 221 | 32,000 |
2015/03/23 | 223 | 230 | 218 | 225 | 86,000 |
2015/03/20 | 225 | 241 | 218 | 222 | 305,000 |
2015/03/19 | 227 | 227 | 216 | 220 | 210,000 |
2015/03/18 | 245 | 250 | 226 | 226 | 233,000 |
2015/03/17 | 258 | 289 | 240 | 245 | 613,000 |
2015/03/16 | 230 | 314 | 221 | 282 | 4,014,000 |
2015/03/13 | 200 | 241 | 191 | 241 | 1,026,000 |
2015/03/12 | 183 | 192 | 181 | 191 | 85,000 |
2015/03/11 | 177 | 192 | 177 | 180 | 207,000 |
2015/03/10 | 186 | 188 | 176 | 176 | 92,000 |
2015/03/09 | 200 | 208 | 184 | 184 | 207,000 |
2015/03/06 | 177 | 210 | 177 | 190 | 524,000 |
2015/03/05 | 178 | 179 | 178 | 178 | 7,000 |
2015/03/04 | 178 | 178 | 177 | 178 | 4,000 |
2015/03/03 | 183 | 183 | 177 | 180 | 8,000 |
2015/03/02 | 182 | 183 | 178 | 178 | 23,000 |
2015/02/27 | 175 | 181 | 175 | 178 | 32,000 |
2015/02/26 | 175 | 176 | 174 | 174 | 10,000 |
2015/02/25 | 178 | 178 | 176 | 176 | 9,000 |
2015/02/24 | 180 | 180 | 178 | 178 | 8,000 |
2015/02/23 | 178 | 181 | 178 | 179 | 60,000 |
2015/02/20 | 178 | 180 | 176 | 176 | 20,000 |
2015/02/19 | 178 | 178 | 175 | 177 | 46,000 |
2015/02/18 | 171 | 172 | 171 | 172 | 21,000 |
2015/02/17 | 172 | 174 | 170 | 171 | 27,000 |
2015/02/16 | 171 | 171 | 169 | 170 | 25,000 |
2015/02/13 | 169 | 169 | 168 | 168 | 10,000 |
2015/02/12 | 171 | 171 | 167 | 169 | 56,000 |
2015/02/10 | 168 | 173 | 164 | 173 | 35,000 |
2015/02/09 | 167 | 168 | 165 | 168 | 37,000 |
2015/02/06 | 167 | 167 | 160 | 165 | 117,000 |
2015/02/05 | 177 | 182 | 168 | 173 | 81,000 |
2015/02/04 | 168 | 180 | 168 | 177 | 61,000 |
2015/02/03 | 173 | 173 | 165 | 166 | 67,000 |
2015/02/02 | 171 | 171 | 170 | 170 | 11,000 |
2015/01/30 | 185 | 186 | 172 | 172 | 78,000 |
2015/01/29 | 171 | 181 | 170 | 181 | 29,000 |
2015/01/28 | 171 | 172 | 168 | 172 | 15,000 |
2015/01/27 | 166 | 171 | 166 | 171 | 11,000 |
2015/01/26 | 170 | 170 | 165 | 168 | 21,000 |
2015/01/23 | 171 | 171 | 171 | 171 | 8,000 |
2015/01/22 | 172 | 172 | 172 | 172 | 3,000 |
2015/01/21 | 176 | 176 | 172 | 176 | 22,000 |
2015/01/20 | 176 | 177 | 175 | 176 | 17,000 |
2015/01/19 | 180 | 180 | 175 | 175 | 22,000 |
2015/01/16 | 184 | 184 | 182 | 183 | 3,000 |
2015/01/15 | 183 | 185 | 183 | 185 | 11,000 |
2015/01/14 | 183 | 185 | 183 | 183 | 5,000 |
2015/01/13 | 181 | 187 | 181 | 187 | 7,000 |
2015/01/09 | 185 | 185 | 183 | 184 | 13,000 |
2015/01/08 | 186 | 190 | 186 | 188 | 33,000 |
2015/01/07 | 182 | 188 | 181 | 188 | 84,000 |
2015/01/06 | 180 | 182 | 180 | 182 | 11,000 |
2015/01/05 | 182 | 183 | 181 | 181 | 23,000 |