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 |
---|---|---|---|---|---|
2016/12/30 | 164 | 164 | 164 | 164 | 1,000 |
2016/12/29 | 164 | 164 | 160 | 162 | 6,000 |
2016/12/28 | 162 | 162 | 162 | 162 | 2,000 |
2016/12/27 | 162 | 163 | 162 | 163 | 9,000 |
2016/12/26 | 166 | 166 | 162 | 162 | 7,000 |
2016/12/22 | 159 | 159 | 158 | 159 | 9,000 |
2016/12/21 | 161 | 162 | 159 | 159 | 9,000 |
2016/12/20 | 162 | 162 | 161 | 161 | 16,000 |
2016/12/19 | 160 | 165 | 160 | 162 | 28,000 |
2016/12/16 | 163 | 163 | 162 | 162 | 6,000 |
2016/12/15 | 163 | 163 | 163 | 163 | 8,000 |
2016/12/14 | 163 | 164 | 162 | 163 | 13,000 |
2016/12/13 | 164 | 165 | 163 | 163 | 9,000 |
2016/12/12 | 163 | 163 | 162 | 163 | 10,000 |
2016/12/09 | 164 | 164 | 164 | 164 | 2,000 |
2016/12/08 | 164 | 164 | 160 | 164 | 7,000 |
2016/12/07 | 165 | 165 | 159 | 163 | 11,000 |
2016/12/06 | 160 | 166 | 160 | 163 | 14,000 |
2016/12/05 | 159 | 162 | 159 | 159 | 16,000 |
2016/12/02 | 161 | 161 | 158 | 158 | 30,000 |
2016/12/01 | 159 | 162 | 159 | 162 | 8,000 |
2016/11/30 | 153 | 159 | 153 | 159 | 13,000 |
2016/11/29 | 150 | 154 | 150 | 154 | 16,000 |
2016/11/28 | 153 | 153 | 148 | 153 | 65,000 |
2016/11/25 | 164 | 168 | 153 | 153 | 94,000 |
2016/11/24 | 167 | 180 | 164 | 171 | 342,000 |
2016/11/22 | 156 | 164 | 155 | 156 | 59,000 |
2016/11/21 | 145 | 163 | 145 | 159 | 84,000 |
2016/11/18 | 144 | 145 | 144 | 145 | 6,000 |
2016/11/17 | 141 | 143 | 141 | 143 | 4,000 |
2016/11/16 | 142 | 143 | 141 | 141 | 7,000 |
2016/11/14 | 138 | 141 | 138 | 141 | 41,000 |
2016/11/11 | 137 | 138 | 136 | 137 | 12,000 |
2016/11/10 | 137 | 137 | 136 | 136 | 7,000 |
2016/11/09 | 138 | 138 | 134 | 134 | 18,000 |
2016/11/08 | 139 | 139 | 138 | 138 | 3,000 |
2016/11/07 | 138 | 140 | 138 | 139 | 18,000 |
2016/11/04 | 136 | 136 | 135 | 135 | 11,000 |
2016/11/02 | 138 | 138 | 137 | 137 | 5,000 |
2016/11/01 | 140 | 140 | 138 | 139 | 6,000 |
2016/10/31 | 139 | 139 | 138 | 139 | 5,000 |
2016/10/28 | 138 | 139 | 138 | 139 | 3,000 |
2016/10/27 | 137 | 138 | 137 | 138 | 3,000 |
2016/10/26 | 138 | 138 | 137 | 137 | 3,000 |
2016/10/25 | 137 | 138 | 137 | 138 | 9,000 |
2016/10/24 | 139 | 139 | 135 | 137 | 34,000 |
2016/10/21 | 140 | 141 | 140 | 141 | 25,000 |
2016/10/20 | 139 | 139 | 139 | 139 | 5,000 |
2016/10/19 | 140 | 140 | 139 | 139 | 3,000 |
2016/10/17 | 139 | 140 | 139 | 139 | 20,000 |
2016/10/14 | 139 | 139 | 139 | 139 | 7,000 |
2016/10/13 | 139 | 140 | 139 | 140 | 3,000 |
2016/10/12 | 138 | 139 | 138 | 138 | 9,000 |
2016/10/11 | 140 | 140 | 138 | 138 | 8,000 |
2016/10/07 | 138 | 138 | 135 | 135 | 12,000 |
2016/10/05 | 135 | 136 | 135 | 136 | 3,000 |
2016/10/04 | 135 | 135 | 135 | 135 | 1,000 |
2016/09/28 | 138 | 138 | 138 | 138 | 8,000 |
2016/09/27 | 139 | 139 | 139 | 139 | 1,000 |
2016/09/26 | 139 | 139 | 139 | 139 | 2,000 |
2016/09/20 | 137 | 137 | 137 | 137 | 1,000 |
2016/09/16 | 134 | 134 | 134 | 134 | 1,000 |
2016/09/15 | 136 | 136 | 136 | 136 | 5,000 |
2016/09/14 | 137 | 137 | 136 | 136 | 4,000 |
2016/09/12 | 139 | 139 | 136 | 136 | 2,000 |
2016/09/07 | 140 | 140 | 140 | 140 | 1,000 |
2016/09/06 | 140 | 140 | 140 | 140 | 1,000 |
2016/09/05 | 137 | 137 | 136 | 136 | 4,000 |
2016/09/02 | 136 | 136 | 136 | 136 | 2,000 |
2016/09/01 | 135 | 135 | 134 | 134 | 3,000 |
2016/08/31 | 133 | 135 | 133 | 135 | 4,000 |
2016/08/30 | 134 | 135 | 134 | 134 | 4,000 |
2016/08/29 | 140 | 140 | 134 | 135 | 10,000 |
2016/08/26 | 140 | 140 | 140 | 140 | 4,000 |
2016/08/25 | 137 | 139 | 137 | 139 | 2,000 |
2016/08/24 | 135 | 135 | 135 | 135 | 1,000 |
2016/08/23 | 135 | 135 | 135 | 135 | 1,000 |
2016/08/19 | 130 | 133 | 130 | 133 | 8,000 |
2016/08/18 | 133 | 133 | 130 | 130 | 13,000 |
2016/08/17 | 134 | 134 | 130 | 132 | 11,000 |
2016/08/16 | 138 | 139 | 138 | 139 | 3,000 |
2016/08/15 | 140 | 141 | 140 | 141 | 10,000 |
2016/08/09 | 140 | 140 | 140 | 140 | 4,000 |
2016/08/08 | 135 | 140 | 135 | 140 | 2,000 |
2016/08/04 | 133 | 133 | 133 | 133 | 2,000 |
2016/08/03 | 134 | 134 | 134 | 134 | 1,000 |
2016/08/02 | 136 | 136 | 135 | 135 | 4,000 |
2016/08/01 | 139 | 139 | 139 | 139 | 1,000 |
2016/07/29 | 135 | 138 | 135 | 138 | 4,000 |
2016/07/28 | 135 | 135 | 135 | 135 | 7,000 |
2016/07/27 | 135 | 135 | 135 | 135 | 3,000 |
2016/07/26 | 138 | 138 | 135 | 135 | 3,000 |
2016/07/25 | 135 | 135 | 134 | 135 | 7,000 |
2016/07/22 | 137 | 137 | 137 | 137 | 1,000 |
2016/07/21 | 138 | 138 | 134 | 136 | 10,000 |
2016/07/20 | 139 | 139 | 137 | 137 | 10,000 |
2016/07/19 | 142 | 144 | 142 | 144 | 2,000 |
2016/07/15 | 144 | 144 | 143 | 143 | 13,000 |
2016/07/14 | 150 | 150 | 143 | 143 | 4,000 |
2016/07/13 | 150 | 151 | 150 | 151 | 7,000 |
2016/07/12 | 150 | 150 | 150 | 150 | 7,000 |
2016/07/08 | 145 | 145 | 145 | 145 | 20,000 |
2016/07/07 | 148 | 148 | 145 | 145 | 5,000 |
2016/07/06 | 145 | 145 | 144 | 144 | 5,000 |
2016/07/05 | 145 | 146 | 144 | 144 | 5,000 |
2016/07/04 | 141 | 142 | 141 | 142 | 14,000 |
2016/07/01 | 136 | 141 | 136 | 141 | 3,000 |
2016/06/30 | 137 | 137 | 135 | 135 | 6,000 |
2016/06/29 | 138 | 138 | 137 | 137 | 2,000 |
2016/06/27 | 128 | 128 | 124 | 125 | 7,000 |
2016/06/24 | 140 | 140 | 123 | 128 | 12,000 |
2016/06/23 | 142 | 142 | 142 | 142 | 1,000 |
2016/06/22 | 142 | 142 | 137 | 137 | 3,000 |
2016/06/17 | 142 | 142 | 142 | 142 | 1,000 |
2016/06/16 | 142 | 142 | 139 | 139 | 2,000 |
2016/06/15 | 142 | 142 | 142 | 142 | 5,000 |
2016/06/14 | 141 | 142 | 141 | 142 | 3,000 |
2016/06/13 | 143 | 143 | 143 | 143 | 1,000 |
2016/06/10 | 142 | 142 | 142 | 142 | 2,000 |
2016/06/08 | 142 | 143 | 142 | 143 | 2,000 |
2016/06/07 | 143 | 143 | 142 | 142 | 6,000 |
2016/06/02 | 143 | 143 | 143 | 143 | 4,000 |
2016/06/01 | 145 | 145 | 145 | 145 | 3,000 |
2016/05/27 | 145 | 145 | 145 | 145 | 1,000 |
2016/05/26 | 145 | 145 | 144 | 144 | 2,000 |
2016/05/25 | 145 | 145 | 145 | 145 | 4,000 |
2016/05/24 | 145 | 145 | 145 | 145 | 1,000 |
2016/05/20 | 143 | 144 | 143 | 144 | 6,000 |
2016/05/19 | 147 | 147 | 147 | 147 | 1,000 |
2016/05/17 | 151 | 151 | 151 | 151 | 1,000 |
2016/05/16 | 150 | 150 | 150 | 150 | 5,000 |
2016/05/13 | 150 | 150 | 150 | 150 | 6,000 |
2016/05/12 | 152 | 152 | 150 | 150 | 10,000 |
2016/05/11 | 150 | 152 | 150 | 152 | 2,000 |
2016/05/10 | 154 | 155 | 150 | 155 | 9,000 |
2016/05/09 | 154 | 154 | 154 | 154 | 1,000 |
2016/05/06 | 149 | 149 | 149 | 149 | 1,000 |
2016/05/02 | 151 | 151 | 148 | 148 | 5,000 |
2016/04/28 | 152 | 152 | 152 | 152 | 1,000 |
2016/04/27 | 152 | 152 | 152 | 152 | 1,000 |
2016/04/26 | 155 | 155 | 151 | 151 | 4,000 |
2016/04/25 | 154 | 154 | 154 | 154 | 1,000 |
2016/04/22 | 153 | 153 | 152 | 152 | 2,000 |
2016/04/21 | 155 | 158 | 153 | 153 | 7,000 |
2016/04/20 | 152 | 155 | 152 | 155 | 7,000 |
2016/04/19 | 151 | 152 | 149 | 149 | 18,000 |
2016/04/18 | 150 | 155 | 149 | 151 | 79,000 |
2016/04/15 | 141 | 146 | 141 | 142 | 35,000 |
2016/04/14 | 140 | 140 | 140 | 140 | 1,000 |
2016/04/13 | 140 | 140 | 140 | 140 | 2,000 |
2016/04/12 | 138 | 138 | 138 | 138 | 1,000 |
2016/04/07 | 136 | 140 | 136 | 140 | 3,000 |
2016/04/05 | 142 | 142 | 142 | 142 | 3,000 |
2016/04/01 | 141 | 142 | 141 | 142 | 2,000 |
2016/03/30 | 141 | 146 | 140 | 146 | 18,000 |
2016/03/29 | 145 | 145 | 141 | 142 | 4,000 |
2016/03/28 | 143 | 143 | 143 | 143 | 3,000 |
2016/03/23 | 145 | 145 | 143 | 143 | 2,000 |
2016/03/18 | 145 | 145 | 145 | 145 | 1,000 |
2016/03/17 | 144 | 145 | 144 | 145 | 5,000 |
2016/03/15 | 148 | 149 | 148 | 148 | 10,000 |
2016/03/14 | 149 | 149 | 148 | 148 | 2,000 |
2016/03/11 | 148 | 148 | 148 | 148 | 5,000 |
2016/03/10 | 147 | 148 | 145 | 148 | 4,000 |
2016/03/09 | 150 | 150 | 148 | 148 | 6,000 |
2016/03/07 | 145 | 145 | 144 | 144 | 3,000 |
2016/03/04 | 144 | 144 | 144 | 144 | 1,000 |
2016/03/03 | 143 | 143 | 143 | 143 | 1,000 |
2016/03/02 | 141 | 141 | 141 | 141 | 2,000 |
2016/03/01 | 141 | 141 | 141 | 141 | 3,000 |
2016/02/25 | 145 | 145 | 145 | 145 | 2,000 |
2016/02/24 | 144 | 145 | 144 | 145 | 7,000 |
2016/02/23 | 139 | 139 | 139 | 139 | 1,000 |
2016/02/22 | 140 | 140 | 140 | 140 | 1,000 |
2016/02/19 | 140 | 142 | 140 | 142 | 3,000 |
2016/02/18 | 141 | 141 | 141 | 141 | 2,000 |
2016/02/17 | 143 | 143 | 143 | 143 | 2,000 |
2016/02/16 | 142 | 143 | 142 | 143 | 5,000 |
2016/02/15 | 140 | 142 | 140 | 142 | 3,000 |
2016/02/12 | 137 | 140 | 133 | 140 | 37,000 |
2016/02/10 | 151 | 154 | 151 | 151 | 9,000 |
2016/02/09 | 160 | 161 | 155 | 161 | 18,000 |
2016/02/08 | 165 | 165 | 162 | 162 | 9,000 |
2016/02/04 | 165 | 167 | 165 | 165 | 6,000 |
2016/02/03 | 168 | 168 | 166 | 166 | 5,000 |
2016/02/02 | 172 | 172 | 172 | 172 | 2,000 |
2016/02/01 | 172 | 173 | 169 | 173 | 7,000 |
2016/01/29 | 170 | 172 | 170 | 172 | 5,000 |
2016/01/28 | 167 | 169 | 163 | 169 | 20,000 |
2016/01/27 | 168 | 168 | 167 | 168 | 9,000 |
2016/01/26 | 176 | 176 | 168 | 168 | 19,000 |
2016/01/25 | 183 | 183 | 170 | 176 | 64,000 |
2016/01/22 | 180 | 184 | 175 | 184 | 46,000 |
2016/01/21 | 165 | 170 | 165 | 166 | 15,000 |
2016/01/20 | 176 | 176 | 166 | 167 | 14,000 |
2016/01/19 | 172 | 174 | 170 | 171 | 13,000 |
2016/01/18 | 181 | 195 | 171 | 171 | 119,000 |
2016/01/15 | 170 | 174 | 170 | 174 | 6,000 |
2016/01/14 | 164 | 170 | 164 | 170 | 10,000 |
2016/01/13 | 172 | 172 | 170 | 171 | 13,000 |
2016/01/12 | 178 | 179 | 172 | 172 | 5,000 |
2016/01/06 | 178 | 178 | 178 | 178 | 1,000 |
2016/01/05 | 182 | 182 | 180 | 180 | 6,000 |
2016/01/04 | 181 | 182 | 181 | 182 | 2,000 |