[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 
2017-11-211950.001969.001950.001965.0036007053000
2017-11-201942.001950.001920.001950.0020003884700
2017-11-171920.001920.001920.001920.00500960000
2017-11-161907.001945.001907.001925.0013002504000
2017-11-151946.001946.001902.001903.0027005209200
2017-11-141934.001939.001934.001939.0013002514900
2017-11-131966.001980.001940.001940.0033006488700
2017-11-101936.001980.001921.001950.0037007171200
2017-11-091932.001936.001930.001934.0012002320600
2017-11-081928.001934.001928.001932.00500965500
2017-11-071944.001944.001910.001921.0012002309300
2017-11-061949.001949.001945.001945.00200389400
2017-11-021910.001923.001910.001923.0015002870100
2017-11-011950.001950.001936.001950.0011002135800
2017-10-311934.001937.001927.001937.0012002318800
2017-10-301920.001920.001919.001919.008001535800
2017-10-271900.001910.001900.001910.00300571300
2017-10-261920.001920.001899.001899.007001334000
2017-10-251921.001921.001920.001920.00400768300
2017-10-241921.001921.001920.001920.00300576200
2017-10-231922.001922.001898.001899.0022004214200
2017-10-201961.001962.001941.001944.0019003711000
2017-10-191951.001967.001951.001959.0026005098200
2017-10-181930.001978.001930.001945.00760014796600
2017-10-171899.001915.001899.001915.0027005143200
2017-10-161886.001895.001886.001895.008001512900
2017-10-131894.001894.001885.001885.00500945500
2017-10-121897.001897.001881.001881.00300567300
2017-10-111912.001912.001888.001889.0012002272700
2017-10-101880.001886.001880.001886.006001129600
2017-10-061899.001899.001880.001880.008001506100
2017-10-051880.001880.001880.001880.007001316000
2017-10-041904.001904.001876.001876.0016003035200
2017-10-031870.001880.001869.001880.0011002058700
2017-10-021888.001888.001879.001879.00300565500
2017-09-291840.001850.001840.001850.0012002211500
2017-09-281856.001860.001840.001843.0017003146100
2017-09-271880.001880.001856.001856.00400744800
2017-09-26185.00187.00184.00187.00170003144000
2017-09-25185.00187.00185.00185.00190003522000
2017-09-22187.00189.00186.00186.00270005045000
2017-09-21190.00192.00188.00189.00190003618000
2017-09-20191.00191.00189.00189.00140002663000
2017-09-19193.00195.00190.00191.00340006568000
2017-09-15189.00196.00188.00192.005800011139000
2017-09-14185.00191.00185.00191.00320006042000
2017-09-13185.00185.00184.00184.00100001846000
2017-09-12184.00186.00183.00185.00250004619000
2017-09-11183.00184.00182.00183.00170003109000
2017-09-08184.00184.00183.00183.00120002201000
2017-09-07184.00186.00183.00185.00170003143000
2017-09-06184.00184.00179.00182.00250004547000
2017-09-05191.00192.00183.00185.009600018066000
2017-09-04182.00221.00182.00193.0045600091484000
2017-09-01180.00180.00180.00180.002000360000
2017-08-31181.00181.00180.00180.004000722000
2017-08-30180.00180.00178.00178.00100001785000
2017-08-29180.00181.00180.00180.005000901000
2017-08-28178.00180.00178.00180.002000358000
2017-08-25178.00178.00178.00178.002000356000
2017-08-24178.00178.00178.00178.001000178000
2017-08-23178.00180.00177.00177.0090001600000
2017-08-22180.00180.00179.00179.00110001971000
2017-08-21179.00179.00179.00179.001000179000
2017-08-18185.00185.00180.00180.005000916000
2017-08-17182.00186.00181.00181.0070001276000
2017-08-1600
2017-08-15181.00187.00181.00182.00110002010000
2017-08-14185.00185.00180.00181.00150002721000
2017-08-10186.00186.00183.00185.00120002220000
2017-08-09187.00187.00180.00183.007000012846000
2017-08-08193.00194.00186.00194.00320006050000
2017-08-07196.00197.00194.00194.00440008598000
2017-08-04198.00198.00193.00195.00480009397000
2017-08-03200.00204.00197.00202.006800013578000
2017-08-02196.00202.00196.00197.007800015437000
2017-08-01208.00240.00191.00191.001153000246734000
2017-07-31190.00195.00186.00195.0025500048746000
2017-07-28182.00183.00182.00183.0090001644000
2017-07-27185.00185.00183.00183.0090001651000
2017-07-26182.00187.00182.00183.00270004979000
2017-07-25181.00182.00180.00182.0090001629000
2017-07-24179.00182.00179.00181.00110001979000
2017-07-21177.00180.00177.00179.00150002683000
2017-07-20176.00176.00174.00175.00350006136000
2017-07-19183.00183.00178.00178.00140002521000
2017-07-18183.00183.00180.00180.00170003081000
2017-07-14183.00187.00182.00183.00160002944000
2017-07-13180.00189.00180.00184.008200015144000
2017-07-12177.00180.00177.00178.00210003753000
2017-07-11180.00180.00176.00176.00290005164000
2017-07-10184.00184.00180.00180.00310005629000
2017-07-07182.00183.00181.00182.00340006208000
2017-07-06197.00200.00184.00184.0022200042358000
2017-07-05179.00188.00179.00187.007200013285000
2017-07-04185.00185.00178.00179.008600015577000
2017-07-03172.00186.00172.00184.0015600028036000
2017-06-30170.00171.00170.00171.0080001361000
2017-06-29169.00172.00168.00172.00150002553000
2017-06-28171.00171.00170.00171.0090001534000
2017-06-27171.00171.00171.00171.002000342000
2017-06-26170.00171.00170.00171.0080001363000
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

   ※ 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。 

Twitter