[5962 東証2部] 浅香工業 日足 時系列データ

[5962 東証2部] 浅香工業 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23171.00173.00170.00171.00410007056000
2017-06-22170.00172.00170.00171.00140002394000
2017-06-21170.00170.00168.00168.00190003202000
2017-06-20169.00169.00167.00168.00180003031000
2017-06-19169.00169.00167.00169.00250004192000
2017-06-16169.00170.00169.00170.00190003219000
2017-06-15170.00173.00168.00173.00250004247000
2017-06-14170.00172.00170.00171.00110001877000
2017-06-13169.00170.00167.00168.00320005385000
2017-06-12172.00172.00169.00169.00430007331000
2017-06-09180.00180.00172.00174.00510008936000
2017-06-08183.00183.00177.00177.005800010420000
2017-06-07183.00185.00182.00183.00230004220000
2017-06-06187.00187.00179.00182.007200013087000
2017-06-05190.00190.00185.00189.0010400019497000
2017-06-02209.00209.00193.00194.0032800065412000
2017-06-01240.00258.00213.00217.001819000428208000
2017-05-31155.00200.00154.00200.00843000158996000
2017-05-30150.00150.00150.00150.001000150000
2017-05-2900
2017-05-26151.00151.00151.00151.004000604000
2017-05-25150.00151.00150.00151.003000451000
2017-05-24149.00149.00149.00149.001000149000
2017-05-23150.00150.00149.00149.005000749000
2017-05-22150.00150.00150.00150.002000300000
2017-05-1900
2017-05-18152.00152.00152.00152.0070001064000
2017-05-17152.00152.00152.00152.001000152000
2017-05-16152.00152.00152.00152.005000760000
2017-05-15152.00152.00152.00152.0070001064000
2017-05-12152.00152.00152.00152.004000608000
2017-05-11152.00152.00149.00149.005000748000
2017-05-10152.00152.00152.00152.003000456000
2017-05-09151.00151.00151.00151.001000151000
2017-05-0800
2017-05-02151.00151.00151.00151.001000151000
2017-05-01150.00151.00149.00151.006000900000
2017-04-28146.00147.00144.00145.0080001163000
2017-04-27149.00149.00149.00149.002000298000
2017-04-26149.00149.00149.00149.002000298000
2017-04-2500
2017-04-24149.00149.00149.00149.005000745000
2017-04-2100
2017-04-20149.00150.00149.00149.0090001342000
2017-04-19149.00149.00149.00149.001000149000
2017-04-18144.00144.00144.00144.001000144000
2017-04-17144.00144.00144.00144.003000432000
2017-04-14142.00142.00142.00142.0080001136000
2017-04-13141.00142.00141.00142.003000424000
2017-04-12140.00143.00140.00141.00120001686000
2017-04-11145.00148.00140.00143.00360005149000
2017-04-10148.00148.00148.00148.003000444000
2017-04-07142.00144.00141.00144.0070001000000
2017-04-06144.00144.00142.00144.00100001435000
2017-04-0500
2017-04-04148.00148.00144.00144.0080001168000
2017-04-0300
2017-03-31143.00146.00143.00146.0090001290000
2017-03-3000
2017-03-29147.00147.00144.00146.0070001019000
2017-03-28143.00145.00143.00145.0070001005000
2017-03-27148.00148.00148.00148.003000444000
2017-03-24149.00149.00146.00148.00220003226000
2017-03-23148.00148.00148.00148.001000148000
2017-03-22148.00149.00148.00148.0070001037000
2017-03-21148.00149.00148.00149.006000893000
2017-03-17152.00152.00150.00151.00130001960000
2017-03-16153.00153.00152.00152.003000458000
2017-03-15153.00153.00152.00152.005000764000
2017-03-14154.00154.00153.00153.005000769000
2017-03-13154.00155.00153.00155.004000617000
2017-03-10154.00154.00153.00154.004000615000
2017-03-0900
2017-03-08153.00153.00153.00153.006000918000
2017-03-07153.00154.00153.00154.00150002308000
2017-03-06153.00153.00152.00153.005000764000
2017-03-03152.00154.00152.00154.00180002742000
2017-03-02159.00159.00153.00156.00290004482000
2017-03-01157.00158.00157.00158.002000315000
2017-02-28160.00160.00160.00160.0070001120000
2017-02-27159.00159.00157.00157.005000790000
2017-02-24158.00158.00158.00158.002000316000
2017-02-23159.00159.00157.00159.0090001425000
2017-02-22160.00160.00158.00158.0070001114000
2017-02-21161.00161.00160.00160.004000643000
2017-02-2000
2017-02-17163.00163.00162.00162.006000976000
2017-02-16164.00164.00163.00163.003000490000
2017-02-15164.00164.00164.00164.006000984000
2017-02-14164.00164.00164.00164.001000164000
2017-02-13159.00164.00159.00161.00230003688000
2017-02-10170.00170.00166.00167.00260004377000
2017-02-09166.00170.00166.00167.00370006206000
2017-02-08166.00172.00166.00166.00350005882000
2017-02-07165.00165.00165.00165.00100001650000
2017-02-06163.00163.00163.00163.003000489000
2017-02-03162.00163.00161.00161.00110001782000
2017-02-02162.00162.00162.00162.004000648000
2017-02-01164.00164.00162.00162.00140002292000
2017-01-31166.00166.00166.00166.001000166000
2017-01-30166.00166.00165.00165.002000331000
2017-01-27168.00168.00166.00166.00160002666000
2017-01-26167.00168.00167.00167.0070001171000
2017-01-25168.00168.00165.00166.0090001500000
2017-01-24168.00168.00165.00165.00170002822000
2017-01-23169.00169.00167.00168.00230003862000
2017-01-20175.00177.00169.00169.00310005329000
2017-01-19171.00174.00171.00174.00100001718000
2017-01-18171.00174.00167.00171.00120002039000
2017-01-17169.00172.00166.00171.00200003384000
2017-01-16177.00177.00170.00170.0012700021984000
2017-01-13183.00193.00178.00179.0039500072681000
2017-01-12174.00174.00169.00173.00450007724000
2017-01-11168.00176.00165.00174.006000010277000
2017-01-10168.00168.00164.00164.00130002144000
2017-01-06163.00165.00163.00165.002000328000
2017-01-05165.00165.00165.00165.001000165000
2017-01-04164.00170.00162.00165.00170002824000
2016-12-30164.00164.00164.00164.001000164000
2016-12-29164.00164.00160.00162.006000970000
2016-12-28162.00162.00162.00162.002000324000
2016-12-27162.00163.00162.00163.0090001460000
2016-12-26166.00166.00162.00162.0070001149000
2016-12-22159.00159.00158.00159.0090001428000
2016-12-21161.00162.00159.00159.0090001441000
2016-12-20162.00162.00161.00161.00160002579000
2016-12-19160.00165.00160.00162.00280004533000
2016-12-16163.00163.00162.00162.006000973000
2016-12-15163.00163.00163.00163.0080001304000
2016-12-14163.00164.00162.00163.00130002121000
2016-12-13164.00165.00163.00163.0090001476000
2016-12-12163.00163.00162.00163.00100001627000
2016-12-09164.00164.00164.00164.002000328000
2016-12-08164.00164.00160.00164.0070001141000
2016-12-07165.00165.00159.00163.00110001780000
2016-12-06160.00166.00160.00163.00140002271000
2016-12-05159.00162.00159.00159.00160002557000
2016-12-02161.00161.00158.00158.00300004792000
2016-12-01159.00162.00159.00162.0080001280000
2016-11-30153.00159.00153.00159.00130002014000
2016-11-29150.00154.00150.00154.00160002439000
2016-11-28153.00153.00148.00153.00650009832000
2016-11-25164.00168.00153.00153.009400015023000
2016-11-24167.00180.00164.00171.0034200058031000
2016-11-22156.00164.00155.00156.00590009357000
2016-11-21145.00163.00145.00159.008400013135000
2016-11-18144.00145.00144.00145.006000869000
2016-11-17141.00143.00141.00143.004000570000
2016-11-16142.00143.00141.00141.007000994000
2016-11-1500
2016-11-14138.00141.00138.00141.00410005718000
2016-11-11137.00138.00136.00137.00120001644000
2016-11-10137.00137.00136.00136.007000953000
2016-11-09138.00138.00134.00134.00180002428000
2016-11-08139.00139.00138.00138.003000416000
2016-11-07138.00140.00138.00139.00180002511000
2016-11-04136.00136.00135.00135.00110001489000
2016-11-02138.00138.00137.00137.005000689000
2016-11-01140.00140.00138.00139.006000833000
2016-10-31139.00139.00138.00139.005000694000
2016-10-28138.00139.00138.00139.003000415000
2016-10-27137.00138.00137.00138.003000412000
2016-10-26138.00138.00137.00137.003000413000
2016-10-25137.00138.00137.00138.0090001234000
2016-10-24139.00139.00135.00137.00340004641000
2016-10-21140.00141.00140.00141.00250003506000
2016-10-20139.00139.00139.00139.005000695000
2016-10-19140.00140.00139.00139.003000418000
2016-10-1800
2016-10-17139.00140.00139.00139.00200002781000
2016-10-14139.00139.00139.00139.007000973000
2016-10-13139.00140.00139.00140.003000418000
2016-10-12138.00139.00138.00138.0090001244000
2016-10-11140.00140.00138.00138.0080001116000
2016-10-07138.00138.00135.00135.00120001626000
2016-10-0600
2016-10-05135.00136.00135.00136.003000407000
2016-10-04135.00135.00135.00135.001000135000
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-28138.00138.00138.00138.0080001104000
2016-09-27139.00139.00139.00139.001000139000
2016-09-26139.00139.00139.00139.002000278000
2016-09-2300
2016-09-2100
2016-09-20137.00137.00137.00137.001000137000
2016-09-16134.00134.00134.00134.001000134000
2016-09-15136.00136.00136.00136.005000680000
2016-09-14137.00137.00136.00136.004000545000
2016-09-1300
2016-09-12139.00139.00136.00136.002000275000
2016-09-0900
2016-09-0800
2016-09-07140.00140.00140.00140.001000140000
2016-09-06140.00140.00140.00140.001000140000
2016-09-05137.00137.00136.00136.004000546000
2016-09-02136.00136.00136.00136.002000272000
2016-09-01135.00135.00134.00134.003000403000
2016-08-31133.00135.00133.00135.004000536000
2016-08-30134.00135.00134.00134.004000537000
2016-08-29140.00140.00134.00135.00100001385000
2016-08-26140.00140.00140.00140.004000560000
2016-08-25137.00139.00137.00139.002000276000
2016-08-24135.00135.00135.00135.001000135000
2016-08-23135.00135.00135.00135.001000135000
2016-08-2200
2016-08-19130.00133.00130.00133.0080001045000
2016-08-18133.00133.00130.00130.00130001700000
2016-08-17134.00134.00130.00132.00110001452000
2016-08-16138.00139.00138.00139.003000415000
2016-08-15140.00141.00140.00141.00100001402000
2016-08-1200
2016-08-1000
2016-08-09140.00140.00140.00140.004000560000
2016-08-08135.00140.00135.00140.002000275000
2016-08-0500
2016-08-04133.00133.00133.00133.002000266000
2016-08-03134.00134.00134.00134.001000134000
2016-08-02136.00136.00135.00135.004000541000
2016-08-01139.00139.00139.00139.001000139000
2016-07-29135.00138.00135.00138.004000546000
2016-07-28135.00135.00135.00135.007000945000
2016-07-27135.00135.00135.00135.003000405000
2016-07-26138.00138.00135.00135.003000411000
2016-07-25135.00135.00134.00135.007000944000
2016-07-22137.00137.00137.00137.001000137000
2016-07-21138.00138.00134.00136.00100001360000
2016-07-20139.00139.00137.00137.00100001386000
2016-07-19142.00144.00142.00144.002000286000
2016-07-15144.00144.00143.00143.00130001865000
2016-07-14150.00150.00143.00143.004000584000
2016-07-13150.00151.00150.00151.0070001051000
2016-07-12150.00150.00150.00150.0070001050000
2016-07-1100
2016-07-08145.00145.00145.00145.00200002900000
2016-07-07148.00148.00145.00145.005000734000
2016-07-06145.00145.00144.00144.005000722000
2016-07-05145.00146.00144.00144.005000723000
2016-07-04141.00142.00141.00142.00140001978000
2016-07-01136.00141.00136.00141.003000413000
2016-06-30137.00137.00135.00135.006000812000
2016-06-29138.00138.00137.00137.002000275000
2016-06-2800
2016-06-27128.00128.00124.00125.007000883000
2016-06-24140.00140.00123.00128.00120001553000
2016-06-23142.00142.00142.00142.001000142000
2016-06-22142.00142.00137.00137.003000416000
2016-06-2100
2016-06-2000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog