[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 
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
2016-06-17142.00142.00142.00142.001000142000
2016-06-16142.00142.00139.00139.002000281000
2016-06-15142.00142.00142.00142.005000710000
2016-06-14141.00142.00141.00142.003000425000
2016-06-13143.00143.00143.00143.001000143000
2016-06-10142.00142.00142.00142.002000284000
2016-06-0900
2016-06-08142.00143.00142.00143.002000285000
2016-06-07143.00143.00142.00142.006000856000
2016-06-0600
2016-06-0300
2016-06-02143.00143.00143.00143.004000572000
2016-06-01145.00145.00145.00145.003000435000
2016-05-3100
2016-05-3000
2016-05-27145.00145.00145.00145.001000145000
2016-05-26145.00145.00144.00144.002000289000
2016-05-25145.00145.00145.00145.004000580000
2016-05-24145.00145.00145.00145.001000145000
2016-05-2300
2016-05-20143.00144.00143.00144.006000862000
2016-05-19147.00147.00147.00147.001000147000
2016-05-1800
2016-05-17151.00151.00151.00151.001000151000
2016-05-16150.00150.00150.00150.005000750000
2016-05-13150.00150.00150.00150.006000900000
2016-05-12152.00152.00150.00150.00100001515000
2016-05-11150.00152.00150.00152.002000302000
2016-05-10154.00155.00150.00155.0090001363000
2016-05-09154.00154.00154.00154.001000154000
2016-05-06149.00149.00149.00149.001000149000
2016-05-02151.00151.00148.00148.005000749000
2016-04-28152.00152.00152.00152.001000152000
2016-04-27152.00152.00152.00152.001000152000
2016-04-26155.00155.00151.00151.004000608000
2016-04-25154.00154.00154.00154.001000154000
2016-04-22153.00153.00152.00152.002000305000
2016-04-21155.00158.00153.00153.0070001085000
2016-04-20152.00155.00152.00155.0070001075000
2016-04-19151.00152.00149.00149.00180002708000
2016-04-18150.00155.00149.00151.007900011951000
2016-04-15141.00146.00141.00142.00350005009000
2016-04-14140.00140.00140.00140.001000140000
2016-04-13140.00140.00140.00140.002000280000
2016-04-12138.00138.00138.00138.001000138000
2016-04-1100
2016-04-0800
2016-04-07136.00140.00136.00140.003000413000
2016-04-0600
2016-04-05142.00142.00142.00142.003000426000
2016-04-0400
2016-04-01141.00142.00141.00142.002000283000
2016-03-3100
2016-03-30141.00146.00140.00146.00180002555000
2016-03-29145.00145.00141.00142.004000571000
2016-03-28143.00143.00143.00143.003000429000
2016-03-2500
2016-03-2400
2016-03-23145.00145.00143.00143.002000288000
2016-03-2200
2016-03-18145.00145.00145.00145.001000145000
2016-03-17144.00145.00144.00145.005000722000
2016-03-1600
2016-03-15148.00149.00148.00148.00100001484000
2016-03-14149.00149.00148.00148.002000297000
2016-03-11148.00148.00148.00148.005000740000
2016-03-10147.00148.00145.00148.004000585000
2016-03-09150.00150.00148.00148.006000892000
2016-03-0800
2016-03-07145.00145.00144.00144.003000434000
2016-03-04144.00144.00144.00144.001000144000
2016-03-03143.00143.00143.00143.001000143000
2016-03-02141.00141.00141.00141.002000282000
2016-03-01141.00141.00141.00141.003000423000
2016-02-2900
2016-02-2600
2016-02-25145.00145.00145.00145.002000290000
2016-02-24144.00145.00144.00145.0070001013000
2016-02-23139.00139.00139.00139.001000139000
2016-02-22140.00140.00140.00140.001000140000
2016-02-19140.00142.00140.00142.003000422000
2016-02-18141.00141.00141.00141.002000282000
2016-02-17143.00143.00143.00143.002000286000
2016-02-16142.00143.00142.00143.005000711000
2016-02-15140.00142.00140.00142.003000424000
2016-02-12137.00140.00133.00140.00370005022000
2016-02-10151.00154.00151.00151.0090001374000
2016-02-09160.00161.00155.00161.00180002851000
2016-02-08165.00165.00162.00162.0090001468000
2016-02-0500
2016-02-04165.00167.00165.00165.006000994000
2016-02-03168.00168.00166.00166.005000835000
2016-02-02172.00172.00172.00172.002000344000
2016-02-01172.00173.00169.00173.0070001199000
2016-01-29170.00172.00170.00172.005000855000
2016-01-28167.00169.00163.00169.00200003326000
2016-01-27168.00168.00167.00168.0090001507000
2016-01-26176.00176.00168.00168.00190003241000
2016-01-25183.00183.00170.00176.006400011470000
2016-01-22180.00184.00175.00184.00460008318000
2016-01-21165.00170.00165.00166.00150002501000
2016-01-20176.00176.00166.00167.00140002392000
2016-01-19172.00174.00170.00171.00130002224000
2016-01-18181.00195.00171.00171.0011900021547000
2016-01-15170.00174.00170.00174.0060001034000
2016-01-14164.00170.00164.00170.00100001672000
2016-01-13172.00172.00170.00171.00130002220000
2016-01-12178.00179.00172.00172.005000879000
2016-01-0800
2016-01-0700
2016-01-06178.00178.00178.00178.001000178000
2016-01-05182.00182.00180.00180.0060001085000
2016-01-04181.00182.00181.00182.002000363000
2015-12-30185.00185.00185.00185.001000185000
2015-12-2900
2015-12-2800
2015-12-25181.00181.00180.00180.004000721000
2015-12-24181.00183.00181.00181.00120002181000
2015-12-22181.00181.00181.00181.004000724000
2015-12-21182.00185.00182.00182.0070001277000
2015-12-18184.00184.00184.00184.002000368000
2015-12-17182.00186.00182.00185.005000922000
2015-12-16188.00188.00182.00182.0080001471000
2015-12-15185.00188.00185.00188.00120002228000
2015-12-14188.00188.00188.00188.003000564000
2015-12-11188.00189.00188.00189.0090001699000
2015-12-10188.00188.00188.00188.005000940000
2015-12-09185.00188.00185.00185.00100001862000
2015-12-08189.00189.00185.00185.0070001306000
2015-12-07189.00189.00189.00189.002000378000
2015-12-04186.00186.00185.00185.0070001298000
2015-12-03188.00189.00187.00189.004000751000
2015-12-02191.00192.00188.00192.00140002665000
2015-12-01189.00191.00189.00191.005000949000
2015-11-30191.00191.00187.00190.004000755000
2015-11-27190.00191.00187.00191.00100001894000
2015-11-26191.00192.00188.00192.00160003056000

   ※ 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