淺沼組(1852)の株価時系列情報
淺沼組(1852)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 |
---|---|---|---|---|---|
1986/12/27 | 386 | 386 | 386 | 386 | 7,000 |
1986/12/26 | 386 | 386 | 386 | 386 | 6,000 |
1986/12/25 | 386 | 386 | 386 | 386 | 1,000 |
1986/12/24 | 388 | 390 | 388 | 390 | 4,000 |
1986/12/23 | 391 | 391 | 385 | 386 | 18,000 |
1986/12/22 | 395 | 395 | 395 | 395 | 4,000 |
1986/12/19 | 395 | 395 | 395 | 395 | 5,000 |
1986/12/18 | 395 | 395 | 395 | 395 | 4,000 |
1986/12/17 | 405 | 405 | 402 | 402 | 57,000 |
1986/12/16 | 414 | 414 | 410 | 410 | 7,000 |
1986/12/15 | 416 | 416 | 416 | 416 | 1,000 |
1986/12/12 | 420 | 420 | 411 | 411 | 2,000 |
1986/12/11 | 420 | 425 | 420 | 420 | 31,000 |
1986/12/10 | 419 | 420 | 419 | 420 | 5,000 |
1986/12/09 | 420 | 423 | 420 | 420 | 39,000 |
1986/12/08 | 420 | 420 | 420 | 420 | 32,000 |
1986/12/06 | 420 | 420 | 420 | 420 | 4,000 |
1986/12/05 | 430 | 430 | 420 | 420 | 3,000 |
1986/12/04 | 435 | 440 | 435 | 440 | 10,000 |
1986/12/03 | 415 | 428 | 415 | 428 | 26,000 |
1986/12/02 | 422 | 422 | 410 | 410 | 27,000 |
1986/12/01 | 401 | 417 | 401 | 417 | 32,000 |
1986/11/29 | 395 | 395 | 391 | 391 | 4,000 |
1986/11/28 | 390 | 390 | 383 | 390 | 13,000 |
1986/11/27 | 390 | 390 | 390 | 390 | 3,000 |
1986/11/26 | 390 | 390 | 390 | 390 | 10,000 |
1986/11/25 | 387 | 388 | 385 | 385 | 11,000 |
1986/11/22 | 380 | 396 | 380 | 391 | 12,000 |
1986/11/21 | 390 | 390 | 380 | 380 | 21,000 |
1986/11/20 | 385 | 390 | 385 | 390 | 11,000 |
1986/11/19 | 390 | 390 | 385 | 385 | 2,000 |
1986/11/18 | 396 | 396 | 385 | 385 | 3,000 |
1986/11/17 | 395 | 395 | 395 | 395 | 8,000 |
1986/11/14 | 395 | 395 | 395 | 395 | 28,000 |
1986/11/13 | 395 | 395 | 395 | 395 | 44,000 |
1986/11/12 | 395 | 395 | 394 | 395 | 12,000 |
1986/11/11 | 394 | 394 | 394 | 394 | 23,000 |
1986/11/10 | 395 | 399 | 395 | 399 | 3,000 |
1986/11/07 | 385 | 400 | 385 | 395 | 12,000 |
1986/11/06 | 383 | 383 | 380 | 383 | 41,000 |
1986/11/05 | 383 | 383 | 383 | 383 | 1,000 |
1986/11/04 | 385 | 385 | 385 | 385 | 4,000 |
1986/11/01 | 387 | 387 | 385 | 387 | 10,000 |
1986/10/31 | 367 | 387 | 367 | 387 | 9,000 |
1986/10/30 | 360 | 360 | 360 | 360 | 1,000 |
1986/10/28 | 346 | 346 | 346 | 346 | 1,000 |
1986/10/27 | 345 | 345 | 345 | 345 | 3,000 |
1986/10/25 | 343 | 343 | 343 | 343 | 6,000 |
1986/10/24 | 355 | 355 | 355 | 355 | 4,000 |
1986/10/23 | 340 | 350 | 340 | 340 | 26,000 |
1986/10/22 | 345 | 345 | 340 | 340 | 6,000 |
1986/10/21 | 354 | 354 | 345 | 345 | 5,000 |
1986/10/20 | 354 | 354 | 354 | 354 | 1,000 |
1986/10/17 | 348 | 348 | 345 | 345 | 3,000 |
1986/10/16 | 350 | 350 | 348 | 348 | 6,000 |
1986/10/15 | 355 | 355 | 352 | 352 | 2,000 |
1986/10/14 | 360 | 360 | 357 | 357 | 4,000 |
1986/10/13 | 360 | 360 | 360 | 360 | 2,000 |
1986/10/09 | 370 | 370 | 365 | 365 | 9,000 |
1986/10/08 | 371 | 371 | 371 | 371 | 1,000 |
1986/10/04 | 368 | 369 | 368 | 369 | 5,000 |
1986/10/03 | 370 | 370 | 365 | 370 | 11,000 |
1986/10/02 | 385 | 385 | 380 | 380 | 4,000 |
1986/10/01 | 390 | 390 | 385 | 390 | 15,000 |
1986/09/30 | 401 | 401 | 400 | 400 | 7,000 |
1986/09/29 | 400 | 400 | 400 | 400 | 16,000 |
1986/09/27 | 400 | 400 | 400 | 400 | 9,000 |
1986/09/26 | 400 | 400 | 400 | 400 | 3,000 |
1986/09/25 | 415 | 415 | 400 | 400 | 8,000 |
1986/09/24 | 415 | 415 | 415 | 415 | 2,000 |
1986/09/22 | 406 | 410 | 406 | 410 | 4,000 |
1986/09/19 | 426 | 426 | 406 | 406 | 6,000 |
1986/09/18 | 419 | 430 | 415 | 420 | 40,000 |
1986/09/17 | 420 | 420 | 420 | 420 | 4,000 |
1986/09/12 | 440 | 440 | 420 | 420 | 15,000 |
1986/09/11 | 441 | 445 | 435 | 435 | 19,000 |
1986/09/10 | 435 | 435 | 434 | 434 | 11,000 |
1986/09/09 | 434 | 435 | 428 | 435 | 10,000 |
1986/09/06 | 450 | 450 | 445 | 445 | 17,000 |
1986/09/03 | 445 | 445 | 440 | 440 | 19,000 |
1986/09/02 | 445 | 455 | 440 | 455 | 20,000 |
1986/09/01 | 440 | 440 | 440 | 440 | 4,000 |
1986/08/28 | 416 | 416 | 416 | 416 | 1,000 |
1986/08/26 | 401 | 402 | 401 | 401 | 8,000 |
1986/08/23 | 410 | 410 | 410 | 410 | 4,000 |
1986/08/22 | 420 | 420 | 410 | 410 | 17,000 |
1986/08/21 | 434 | 434 | 429 | 430 | 16,000 |
1986/08/20 | 440 | 441 | 430 | 430 | 20,000 |
1986/08/19 | 450 | 450 | 436 | 436 | 19,000 |
1986/08/18 | 455 | 455 | 440 | 440 | 43,000 |
1986/08/15 | 425 | 435 | 420 | 435 | 18,000 |
1986/08/14 | 423 | 429 | 420 | 420 | 18,000 |
1986/08/13 | 425 | 425 | 420 | 420 | 3,000 |
1986/08/12 | 407 | 422 | 407 | 422 | 8,000 |
1986/08/11 | 400 | 400 | 400 | 400 | 13,000 |
1986/08/08 | 440 | 440 | 440 | 440 | 1,000 |
1986/08/06 | 440 | 445 | 440 | 445 | 5,000 |
1986/08/05 | 440 | 440 | 440 | 440 | 6,000 |
1986/08/04 | 440 | 440 | 440 | 440 | 3,000 |
1986/08/02 | 444 | 444 | 440 | 440 | 9,000 |
1986/08/01 | 450 | 460 | 443 | 443 | 13,000 |
1986/07/31 | 464 | 464 | 460 | 460 | 19,000 |
1986/07/30 | 463 | 465 | 460 | 460 | 34,000 |
1986/07/29 | 450 | 465 | 450 | 465 | 29,000 |
1986/07/28 | 455 | 455 | 450 | 450 | 17,000 |
1986/07/26 | 455 | 455 | 455 | 455 | 4,000 |
1986/07/25 | 464 | 465 | 460 | 465 | 35,000 |
1986/07/24 | 465 | 469 | 459 | 464 | 30,000 |
1986/07/23 | 450 | 460 | 450 | 460 | 49,000 |
1986/07/22 | 459 | 460 | 445 | 447 | 55,000 |
1986/07/21 | 446 | 453 | 440 | 440 | 26,000 |
1986/07/19 | 460 | 460 | 455 | 455 | 10,000 |
1986/07/18 | 446 | 450 | 445 | 450 | 23,000 |
1986/07/17 | 447 | 447 | 445 | 445 | 17,000 |
1986/07/16 | 457 | 457 | 447 | 447 | 12,000 |
1986/07/15 | 445 | 447 | 445 | 447 | 34,000 |
1986/07/14 | 465 | 469 | 450 | 450 | 23,000 |
1986/07/11 | 466 | 470 | 461 | 470 | 40,000 |
1986/07/10 | 475 | 480 | 468 | 468 | 49,000 |
1986/07/09 | 485 | 485 | 463 | 463 | 109,000 |
1986/07/08 | 448 | 463 | 447 | 463 | 97,000 |
1986/07/07 | 448 | 449 | 448 | 448 | 28,000 |
1986/07/05 | 440 | 444 | 430 | 444 | 17,000 |
1986/07/04 | 435 | 449 | 430 | 445 | 39,000 |
1986/07/03 | 445 | 445 | 440 | 445 | 19,000 |
1986/07/02 | 437 | 444 | 437 | 440 | 27,000 |
1986/07/01 | 428 | 445 | 428 | 436 | 10,000 |
1986/06/30 | 445 | 445 | 428 | 428 | 33,000 |
1986/06/28 | 445 | 449 | 440 | 440 | 42,000 |
1986/06/27 | 450 | 450 | 445 | 450 | 26,000 |
1986/06/26 | 441 | 450 | 441 | 450 | 5,000 |
1986/06/25 | 434 | 439 | 434 | 439 | 3,000 |
1986/06/24 | 435 | 452 | 435 | 435 | 19,000 |
1986/06/23 | 446 | 450 | 440 | 440 | 38,000 |
1986/06/21 | 445 | 445 | 440 | 440 | 19,000 |
1986/06/20 | 429 | 440 | 429 | 440 | 26,000 |
1986/06/19 | 435 | 435 | 430 | 430 | 13,000 |
1986/06/18 | 421 | 438 | 421 | 438 | 14,000 |
1986/06/17 | 430 | 435 | 420 | 420 | 18,000 |
1986/06/16 | 435 | 440 | 430 | 435 | 39,000 |
1986/06/13 | 430 | 437 | 425 | 437 | 27,000 |
1986/06/12 | 413 | 420 | 410 | 410 | 14,000 |
1986/06/11 | 416 | 416 | 411 | 411 | 12,000 |
1986/06/10 | 416 | 418 | 415 | 415 | 11,000 |
1986/06/09 | 412 | 420 | 410 | 416 | 11,000 |
1986/06/07 | 406 | 411 | 406 | 411 | 5,000 |
1986/06/06 | 405 | 405 | 405 | 405 | 8,000 |
1986/06/05 | 417 | 417 | 417 | 417 | 1,000 |
1986/06/04 | 420 | 420 | 420 | 420 | 1,000 |
1986/06/03 | 416 | 435 | 416 | 435 | 8,000 |
1986/05/31 | 424 | 424 | 400 | 400 | 14,000 |
1986/05/30 | 429 | 429 | 425 | 425 | 3,000 |
1986/05/29 | 437 | 437 | 425 | 435 | 10,000 |
1986/05/28 | 429 | 441 | 429 | 439 | 27,000 |
1986/05/27 | 419 | 430 | 419 | 429 | 19,000 |
1986/05/26 | 418 | 418 | 418 | 418 | 1,000 |
1986/05/24 | 410 | 410 | 410 | 410 | 4,000 |
1986/05/23 | 411 | 412 | 411 | 412 | 2,000 |
1986/05/20 | 405 | 407 | 405 | 407 | 4,000 |
1986/05/19 | 400 | 400 | 400 | 400 | 1,000 |
1986/05/17 | 410 | 410 | 410 | 410 | 1,000 |
1986/05/15 | 410 | 410 | 403 | 409 | 14,000 |
1986/05/14 | 410 | 410 | 410 | 410 | 11,000 |
1986/05/13 | 415 | 416 | 415 | 415 | 8,000 |
1986/05/12 | 430 | 430 | 420 | 420 | 11,000 |
1986/05/09 | 430 | 431 | 420 | 425 | 22,000 |
1986/05/08 | 430 | 440 | 430 | 430 | 10,000 |
1986/05/07 | 440 | 440 | 425 | 430 | 44,000 |
1986/05/02 | 383 | 400 | 380 | 400 | 11,000 |
1986/05/01 | 380 | 380 | 380 | 380 | 4,000 |
1986/04/30 | 390 | 390 | 390 | 390 | 1,000 |
1986/04/28 | 390 | 390 | 390 | 390 | 1,000 |
1986/04/26 | 390 | 390 | 390 | 390 | 2,000 |
1986/04/25 | 390 | 390 | 385 | 385 | 5,000 |
1986/04/22 | 385 | 385 | 380 | 385 | 5,000 |
1986/04/21 | 387 | 387 | 387 | 387 | 1,000 |
1986/04/18 | 387 | 387 | 387 | 387 | 4,000 |
1986/04/17 | 386 | 387 | 385 | 387 | 4,000 |
1986/04/16 | 386 | 386 | 385 | 385 | 3,000 |
1986/04/14 | 383 | 389 | 383 | 385 | 14,000 |
1986/04/11 | 380 | 380 | 380 | 380 | 1,000 |
1986/04/10 | 400 | 400 | 385 | 385 | 7,000 |
1986/04/09 | 405 | 405 | 405 | 405 | 1,000 |
1986/04/08 | 391 | 400 | 391 | 400 | 3,000 |
1986/04/07 | 395 | 395 | 391 | 391 | 5,000 |
1986/04/05 | 391 | 391 | 391 | 391 | 2,000 |
1986/04/04 | 390 | 391 | 390 | 391 | 3,000 |
1986/04/03 | 400 | 400 | 385 | 385 | 8,000 |
1986/04/02 | 412 | 412 | 400 | 400 | 19,000 |
1986/04/01 | 405 | 413 | 405 | 412 | 35,000 |
1986/03/31 | 395 | 400 | 395 | 400 | 2,000 |
1986/03/29 | 390 | 390 | 390 | 390 | 1,000 |
1986/03/26 | 390 | 390 | 390 | 390 | 2,000 |
1986/03/25 | 390 | 390 | 390 | 390 | 2,000 |
1986/03/22 | 411 | 411 | 411 | 411 | 1,000 |
1986/03/19 | 434 | 434 | 424 | 431 | 35,000 |
1986/03/18 | 398 | 424 | 398 | 424 | 19,000 |
1986/03/17 | 408 | 408 | 398 | 398 | 3,000 |
1986/03/11 | 425 | 425 | 418 | 418 | 7,000 |
1986/03/07 | 430 | 440 | 422 | 422 | 8,000 |
1986/03/06 | 415 | 420 | 415 | 420 | 19,000 |
1986/03/05 | 416 | 416 | 415 | 415 | 3,000 |
1986/03/04 | 412 | 420 | 411 | 416 | 21,000 |
1986/03/01 | 388 | 388 | 387 | 388 | 18,000 |
1986/02/27 | 440 | 440 | 440 | 440 | 11,000 |
1986/02/26 | 450 | 450 | 440 | 440 | 27,000 |
1986/02/25 | 445 | 445 | 445 | 445 | 3,000 |
1986/02/24 | 450 | 450 | 445 | 445 | 16,000 |
1986/02/22 | 445 | 450 | 445 | 450 | 8,000 |
1986/02/20 | 480 | 486 | 480 | 485 | 22,000 |
1986/02/18 | 545 | 545 | 540 | 540 | 20,000 |
1986/02/17 | 590 | 592 | 543 | 543 | 41,000 |
1986/02/15 | 599 | 599 | 580 | 580 | 48,000 |
1986/02/14 | 550 | 611 | 550 | 605 | 155,000 |
1986/02/13 | 512 | 550 | 511 | 540 | 131,000 |
1986/02/12 | 432 | 510 | 432 | 510 | 120,000 |
1986/02/10 | 440 | 440 | 429 | 430 | 43,000 |
1986/02/07 | 475 | 475 | 451 | 453 | 89,000 |
1986/02/06 | 436 | 465 | 436 | 465 | 144,000 |
1986/02/05 | 375 | 410 | 373 | 410 | 88,000 |
1986/02/04 | 375 | 381 | 370 | 370 | 17,000 |
1986/02/03 | 359 | 380 | 359 | 380 | 32,000 |
1986/02/01 | 363 | 368 | 362 | 362 | 55,000 |
1986/01/31 | 395 | 395 | 363 | 363 | 67,000 |
1986/01/30 | 387 | 411 | 387 | 405 | 171,000 |
1986/01/29 | 310 | 387 | 310 | 387 | 349,000 |
1986/01/28 | 314 | 314 | 314 | 314 | 2,000 |
1986/01/27 | 314 | 320 | 314 | 319 | 60,000 |
1986/01/25 | 320 | 323 | 314 | 318 | 73,000 |
1986/01/24 | 288 | 323 | 288 | 323 | 109,000 |
1986/01/23 | 275 | 283 | 275 | 283 | 23,000 |
1986/01/22 | 280 | 280 | 280 | 280 | 21,000 |
1986/01/21 | 275 | 280 | 275 | 280 | 15,000 |
1986/01/20 | 267 | 275 | 267 | 275 | 7,000 |
1986/01/18 | 274 | 274 | 267 | 267 | 5,000 |
1986/01/17 | 274 | 274 | 268 | 270 | 6,000 |
1986/01/16 | 274 | 274 | 270 | 270 | 4,000 |
1986/01/14 | 274 | 274 | 274 | 274 | 1,000 |
1986/01/13 | 270 | 270 | 270 | 270 | 2,000 |
1986/01/10 | 275 | 275 | 270 | 270 | 5,000 |
1986/01/09 | 275 | 275 | 275 | 275 | 3,000 |
1986/01/08 | 275 | 275 | 275 | 275 | 6,000 |
1986/01/07 | 280 | 280 | 270 | 270 | 5,000 |
1986/01/06 | 275 | 275 | 275 | 275 | 1,000 |
1986/01/04 | 275 | 275 | 275 | 275 | 2,000 |