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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,580 | 1,595 | 1,580 | 1,595 | 300 |
| 2022/12/29 | 1,572 | 1,572 | 1,572 | 1,572 | 100 |
| 2022/12/28 | 1,573 | 1,575 | 1,571 | 1,571 | 1,100 |
| 2022/12/27 | 1,581 | 1,590 | 1,575 | 1,580 | 3,600 |
| 2022/12/26 | 1,630 | 1,630 | 1,580 | 1,580 | 5,100 |
| 2022/12/23 | 1,625 | 1,650 | 1,586 | 1,622 | 10,100 |
| 2022/12/22 | 1,585 | 1,630 | 1,585 | 1,620 | 2,800 |
| 2022/12/21 | 1,589 | 1,590 | 1,589 | 1,590 | 200 |
| 2022/12/20 | 1,612 | 1,630 | 1,589 | 1,589 | 1,400 |
| 2022/12/19 | 1,620 | 1,630 | 1,610 | 1,612 | 1,200 |
| 2022/12/16 | 1,619 | 1,619 | 1,610 | 1,610 | 400 |
| 2022/12/15 | 1,610 | 1,620 | 1,610 | 1,615 | 1,500 |
| 2022/12/14 | 1,615 | 1,617 | 1,592 | 1,610 | 600 |
| 2022/12/13 | 1,589 | 1,614 | 1,589 | 1,590 | 600 |
| 2022/12/12 | 1,595 | 1,595 | 1,583 | 1,583 | 400 |
| 2022/12/09 | 1,580 | 1,580 | 1,580 | 1,580 | 300 |
| 2022/12/08 | 1,578 | 1,578 | 1,578 | 1,578 | 100 |
| 2022/12/07 | 1,577 | 1,577 | 1,577 | 1,577 | 100 |
| 2022/12/06 | 1,586 | 1,586 | 1,576 | 1,576 | 400 |
| 2022/12/05 | 1,587 | 1,619 | 1,586 | 1,587 | 1,300 |
| 2022/12/02 | 1,586 | 1,586 | 1,586 | 1,586 | 100 |
| 2022/12/01 | 1,611 | 1,613 | 1,587 | 1,587 | 400 |
| 2022/11/30 | 1,584 | 1,584 | 1,584 | 1,584 | 100 |
| 2022/11/29 | 1,581 | 1,581 | 1,580 | 1,580 | 500 |
| 2022/11/28 | 1,598 | 1,598 | 1,598 | 1,598 | 200 |
| 2022/11/25 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2022/11/24 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2022/11/21 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2022/11/18 | 1,613 | 1,613 | 1,613 | 1,613 | 100 |
| 2022/11/17 | 1,611 | 1,611 | 1,611 | 1,611 | 200 |
| 2022/11/16 | 1,584 | 1,612 | 1,584 | 1,612 | 600 |
| 2022/11/15 | 1,584 | 1,584 | 1,584 | 1,584 | 100 |
| 2022/11/14 | 1,584 | 1,584 | 1,584 | 1,584 | 700 |
| 2022/11/11 | 1,581 | 1,581 | 1,581 | 1,581 | 100 |
| 2022/11/09 | 1,614 | 1,614 | 1,614 | 1,614 | 100 |
| 2022/11/08 | 1,615 | 1,615 | 1,613 | 1,613 | 900 |
| 2022/11/07 | 1,615 | 1,615 | 1,615 | 1,615 | 200 |
| 2022/11/04 | 1,575 | 1,575 | 1,575 | 1,575 | 200 |
| 2022/11/02 | 1,575 | 1,575 | 1,575 | 1,575 | 100 |
| 2022/10/19 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2022/10/18 | 1,606 | 1,606 | 1,606 | 1,606 | 200 |
| 2022/10/17 | 1,579 | 1,646 | 1,579 | 1,606 | 600 |
| 2022/10/07 | 1,577 | 1,617 | 1,577 | 1,579 | 500 |
| 2022/10/04 | 1,560 | 1,564 | 1,550 | 1,550 | 300 |
| 2022/10/03 | 1,553 | 1,565 | 1,553 | 1,565 | 200 |
| 2022/09/30 | 1,556 | 1,556 | 1,556 | 1,556 | 100 |
| 2022/09/28 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2022/09/27 | 1,571 | 1,571 | 1,571 | 1,571 | 100 |
| 2022/09/21 | 1,610 | 1,611 | 1,610 | 1,611 | 400 |
| 2022/09/20 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2022/09/16 | 1,570 | 1,570 | 1,551 | 1,570 | 1,400 |
| 2022/09/15 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2022/09/14 | 1,560 | 1,560 | 1,552 | 1,552 | 200 |
| 2022/09/13 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2022/09/12 | 1,551 | 1,551 | 1,551 | 1,551 | 100 |
| 2022/09/08 | 1,587 | 1,587 | 1,587 | 1,587 | 100 |
| 2022/09/07 | 1,627 | 1,627 | 1,627 | 1,627 | 300 |
| 2022/09/06 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2022/09/02 | 1,590 | 1,590 | 1,571 | 1,571 | 200 |
| 2022/08/25 | 1,600 | 1,605 | 1,600 | 1,605 | 300 |
| 2022/08/23 | 1,624 | 1,624 | 1,624 | 1,624 | 100 |
| 2022/08/22 | 1,550 | 1,551 | 1,550 | 1,550 | 600 |
| 2022/08/19 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2022/08/16 | 1,560 | 1,560 | 1,560 | 1,560 | 700 |
| 2022/08/15 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2022/08/09 | 1,541 | 1,541 | 1,541 | 1,541 | 100 |
| 2022/08/08 | 1,510 | 1,510 | 1,510 | 1,510 | 200 |
| 2022/08/05 | 1,587 | 1,587 | 1,580 | 1,580 | 600 |
| 2022/08/04 | 1,587 | 1,587 | 1,587 | 1,587 | 100 |
| 2022/07/26 | 1,562 | 1,562 | 1,562 | 1,562 | 100 |
| 2022/07/21 | 1,562 | 1,562 | 1,562 | 1,562 | 100 |
| 2022/07/15 | 1,560 | 1,561 | 1,560 | 1,561 | 300 |
| 2022/07/11 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2022/07/08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,900 |
| 2022/07/07 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2022/07/06 | 1,570 | 1,587 | 1,570 | 1,587 | 700 |
| 2022/07/05 | 1,566 | 1,577 | 1,566 | 1,570 | 800 |
| 2022/07/01 | 1,538 | 1,538 | 1,538 | 1,538 | 300 |
| 2022/06/30 | 1,538 | 1,538 | 1,538 | 1,538 | 200 |
| 2022/06/29 | 1,526 | 1,538 | 1,526 | 1,538 | 300 |
| 2022/06/28 | 1,470 | 1,527 | 1,470 | 1,526 | 300 |
| 2022/06/27 | 1,462 | 1,462 | 1,462 | 1,462 | 300 |
| 2022/06/24 | 1,470 | 1,470 | 1,462 | 1,462 | 300 |
| 2022/06/22 | 1,474 | 1,474 | 1,471 | 1,471 | 400 |
| 2022/06/15 | 1,517 | 1,517 | 1,491 | 1,491 | 1,000 |
| 2022/06/14 | 1,505 | 1,517 | 1,501 | 1,517 | 300 |
| 2022/06/08 | 1,540 | 1,540 | 1,540 | 1,540 | 300 |
| 2022/06/06 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2022/06/03 | 1,472 | 1,570 | 1,472 | 1,500 | 1,800 |
| 2022/06/02 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
| 2022/05/26 | 1,502 | 1,503 | 1,500 | 1,500 | 600 |
| 2022/05/25 | 1,541 | 1,541 | 1,541 | 1,541 | 100 |
| 2022/05/23 | 1,541 | 1,541 | 1,541 | 1,541 | 200 |
| 2022/05/20 | 1,501 | 1,501 | 1,501 | 1,501 | 100 |
| 2022/05/19 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2022/05/18 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2022/05/17 | 1,535 | 1,535 | 1,535 | 1,535 | 500 |
| 2022/05/16 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2022/05/13 | 1,505 | 1,510 | 1,505 | 1,510 | 200 |
| 2022/05/12 | 1,550 | 1,550 | 1,505 | 1,505 | 500 |
| 2022/05/11 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2022/05/10 | 1,555 | 1,565 | 1,555 | 1,565 | 200 |
| 2022/05/06 | 1,570 | 1,570 | 1,570 | 1,570 | 300 |
| 2022/05/02 | 1,571 | 1,571 | 1,570 | 1,570 | 200 |
| 2022/04/26 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2022/04/22 | 1,567 | 1,567 | 1,567 | 1,567 | 100 |
| 2022/04/20 | 1,554 | 1,554 | 1,554 | 1,554 | 300 |
| 2022/04/19 | 1,566 | 1,566 | 1,566 | 1,566 | 100 |
| 2022/04/18 | 1,559 | 1,559 | 1,532 | 1,532 | 500 |
| 2022/04/15 | 1,531 | 1,532 | 1,531 | 1,532 | 400 |
| 2022/04/11 | 1,507 | 1,507 | 1,507 | 1,507 | 100 |
| 2022/04/07 | 1,542 | 1,544 | 1,542 | 1,544 | 700 |
| 2022/04/06 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2022/04/05 | 1,514 | 1,514 | 1,514 | 1,514 | 100 |
| 2022/04/01 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2022/03/29 | 1,502 | 1,538 | 1,500 | 1,536 | 600 |
| 2022/03/28 | 1,510 | 1,510 | 1,503 | 1,503 | 400 |
| 2022/03/25 | 1,525 | 1,531 | 1,510 | 1,510 | 1,400 |
| 2022/03/17 | 1,522 | 1,534 | 1,520 | 1,520 | 700 |
| 2022/03/15 | 1,491 | 1,516 | 1,490 | 1,516 | 900 |
| 2022/03/14 | 1,480 | 1,491 | 1,480 | 1,491 | 300 |
| 2022/03/11 | 1,474 | 1,480 | 1,474 | 1,480 | 400 |
| 2022/03/10 | 1,472 | 1,473 | 1,472 | 1,473 | 200 |
| 2022/03/09 | 1,500 | 1,500 | 1,460 | 1,473 | 400 |
| 2022/03/08 | 1,526 | 1,526 | 1,500 | 1,500 | 800 |
| 2022/03/07 | 1,538 | 1,538 | 1,538 | 1,538 | 300 |
| 2022/03/04 | 1,538 | 1,538 | 1,538 | 1,538 | 400 |
| 2022/03/01 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2022/02/28 | 1,560 | 1,560 | 1,535 | 1,535 | 1,400 |
| 2022/02/24 | 1,571 | 1,571 | 1,560 | 1,560 | 300 |
| 2022/02/21 | 1,592 | 1,592 | 1,571 | 1,571 | 700 |
| 2022/02/18 | 1,571 | 1,592 | 1,571 | 1,592 | 300 |
| 2022/02/17 | 1,599 | 1,599 | 1,596 | 1,596 | 300 |
| 2022/02/16 | 1,608 | 1,608 | 1,608 | 1,608 | 300 |
| 2022/02/15 | 1,589 | 1,589 | 1,570 | 1,571 | 1,300 |
| 2022/02/14 | 1,570 | 1,590 | 1,510 | 1,589 | 3,200 |
| 2022/02/10 | 1,670 | 1,675 | 1,569 | 1,650 | 9,000 |
| 2022/02/09 | 1,634 | 1,680 | 1,630 | 1,669 | 3,900 |
| 2022/02/08 | 1,599 | 1,627 | 1,599 | 1,627 | 2,100 |
| 2022/02/07 | 1,574 | 1,588 | 1,565 | 1,565 | 900 |
| 2022/02/04 | 1,565 | 1,565 | 1,565 | 1,565 | 200 |
| 2022/02/03 | 1,551 | 1,551 | 1,551 | 1,551 | 300 |
| 2022/02/02 | 1,579 | 1,579 | 1,579 | 1,579 | 200 |
| 2022/01/31 | 1,524 | 1,562 | 1,510 | 1,556 | 1,600 |
| 2022/01/27 | 1,569 | 1,569 | 1,563 | 1,564 | 600 |
| 2022/01/25 | 1,575 | 1,580 | 1,575 | 1,580 | 200 |
| 2022/01/21 | 1,612 | 1,612 | 1,571 | 1,575 | 1,300 |
| 2022/01/20 | 1,591 | 1,591 | 1,590 | 1,590 | 500 |
| 2022/01/19 | 1,606 | 1,606 | 1,596 | 1,596 | 600 |
| 2022/01/18 | 1,613 | 1,645 | 1,605 | 1,605 | 900 |
| 2022/01/17 | 1,624 | 1,639 | 1,624 | 1,624 | 600 |
| 2022/01/14 | 1,625 | 1,625 | 1,624 | 1,624 | 500 |
| 2022/01/13 | 1,622 | 1,624 | 1,622 | 1,624 | 300 |
| 2022/01/12 | 1,603 | 1,621 | 1,603 | 1,621 | 500 |
| 2022/01/11 | 1,590 | 1,601 | 1,590 | 1,599 | 1,500 |
| 2022/01/07 | 1,636 | 1,636 | 1,609 | 1,613 | 5,300 |
| 2022/01/06 | 1,628 | 1,684 | 1,607 | 1,649 | 7,100 |
| 2022/01/05 | 1,648 | 1,648 | 1,605 | 1,620 | 3,900 |
| 2022/01/04 | 1,647 | 1,648 | 1,616 | 1,648 | 1,700 |