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 |
---|---|---|---|---|---|
1988/12/28 | 780 | 793 | 775 | 793 | 33,000 |
1988/12/27 | 779 | 779 | 775 | 776 | 20,000 |
1988/12/26 | 785 | 785 | 770 | 770 | 33,000 |
1988/12/24 | 760 | 764 | 750 | 755 | 12,000 |
1988/12/23 | 759 | 760 | 750 | 753 | 35,000 |
1988/12/22 | 759 | 759 | 750 | 759 | 10,000 |
1988/12/21 | 758 | 765 | 750 | 760 | 36,000 |
1988/12/20 | 759 | 762 | 755 | 755 | 19,000 |
1988/12/19 | 750 | 760 | 750 | 760 | 8,000 |
1988/12/16 | 765 | 765 | 735 | 735 | 45,000 |
1988/12/15 | 780 | 780 | 761 | 775 | 17,000 |
1988/12/14 | 779 | 785 | 777 | 777 | 14,000 |
1988/12/13 | 776 | 790 | 776 | 790 | 9,000 |
1988/12/12 | 800 | 800 | 797 | 797 | 6,000 |
1988/12/09 | 790 | 810 | 785 | 800 | 60,000 |
1988/12/08 | 789 | 791 | 781 | 791 | 7,000 |
1988/12/07 | 790 | 790 | 789 | 789 | 5,000 |
1988/12/06 | 795 | 800 | 790 | 800 | 8,000 |
1988/12/05 | 809 | 809 | 805 | 805 | 10,000 |
1988/12/03 | 805 | 818 | 805 | 810 | 12,000 |
1988/12/02 | 805 | 809 | 801 | 801 | 50,000 |
1988/12/01 | 790 | 810 | 790 | 810 | 82,000 |
1988/11/30 | 771 | 780 | 771 | 780 | 53,000 |
1988/11/29 | 770 | 770 | 770 | 770 | 14,000 |
1988/11/28 | 760 | 762 | 760 | 762 | 10,000 |
1988/11/25 | 765 | 780 | 750 | 750 | 49,000 |
1988/11/24 | 766 | 770 | 765 | 770 | 25,000 |
1988/11/22 | 760 | 760 | 755 | 760 | 14,000 |
1988/11/21 | 750 | 770 | 745 | 760 | 28,000 |
1988/11/18 | 760 | 760 | 740 | 740 | 47,000 |
1988/11/17 | 735 | 761 | 730 | 760 | 57,000 |
1988/11/16 | 731 | 740 | 728 | 730 | 39,000 |
1988/11/15 | 725 | 740 | 725 | 727 | 12,000 |
1988/11/14 | 724 | 725 | 716 | 725 | 11,000 |
1988/11/11 | 723 | 728 | 716 | 725 | 41,000 |
1988/11/10 | 723 | 730 | 723 | 725 | 17,000 |
1988/11/09 | 734 | 734 | 727 | 727 | 22,000 |
1988/11/08 | 736 | 736 | 728 | 735 | 26,000 |
1988/11/07 | 750 | 750 | 735 | 735 | 10,000 |
1988/11/05 | 727 | 734 | 727 | 734 | 5,000 |
1988/11/04 | 725 | 735 | 725 | 735 | 8,000 |
1988/11/02 | 750 | 755 | 725 | 725 | 39,000 |
1988/11/01 | 749 | 760 | 745 | 750 | 39,000 |
1988/10/31 | 759 | 760 | 745 | 745 | 47,000 |
1988/10/29 | 696 | 700 | 696 | 700 | 26,000 |
1988/10/28 | 694 | 695 | 684 | 684 | 36,000 |
1988/10/27 | 695 | 695 | 683 | 683 | 41,000 |
1988/10/26 | 696 | 698 | 680 | 682 | 31,000 |
1988/10/25 | 695 | 700 | 695 | 695 | 15,000 |
1988/10/24 | 700 | 700 | 695 | 695 | 18,000 |
1988/10/22 | 700 | 700 | 695 | 695 | 41,000 |
1988/10/21 | 700 | 704 | 700 | 700 | 30,000 |
1988/10/20 | 700 | 705 | 699 | 705 | 19,000 |
1988/10/19 | 702 | 705 | 699 | 700 | 40,000 |
1988/10/18 | 707 | 707 | 702 | 702 | 26,000 |
1988/10/17 | 708 | 708 | 706 | 706 | 33,000 |
1988/10/14 | 706 | 706 | 703 | 704 | 56,000 |
1988/10/13 | 706 | 710 | 705 | 708 | 41,000 |
1988/10/12 | 703 | 703 | 701 | 701 | 24,000 |
1988/10/11 | 710 | 710 | 701 | 701 | 23,000 |
1988/10/07 | 711 | 711 | 702 | 702 | 13,000 |
1988/10/06 | 720 | 720 | 711 | 711 | 20,000 |
1988/10/05 | 701 | 701 | 700 | 700 | 5,000 |
1988/10/04 | 720 | 725 | 700 | 700 | 13,000 |
1988/10/03 | 720 | 730 | 720 | 720 | 8,000 |
1988/10/01 | 720 | 730 | 719 | 720 | 21,000 |
1988/09/30 | 719 | 719 | 718 | 718 | 2,000 |
1988/09/29 | 732 | 732 | 718 | 718 | 19,000 |
1988/09/28 | 709 | 710 | 700 | 705 | 29,000 |
1988/09/27 | 710 | 710 | 702 | 702 | 17,000 |
1988/09/26 | 710 | 720 | 710 | 720 | 13,000 |
1988/09/24 | 720 | 720 | 710 | 720 | 9,000 |
1988/09/22 | 711 | 711 | 711 | 711 | 1,000 |
1988/09/21 | 709 | 713 | 702 | 713 | 10,000 |
1988/09/20 | 711 | 721 | 710 | 710 | 16,000 |
1988/09/19 | 732 | 737 | 700 | 710 | 54,000 |
1988/09/16 | 730 | 732 | 730 | 730 | 10,000 |
1988/09/14 | 746 | 750 | 730 | 730 | 25,000 |
1988/09/13 | 740 | 750 | 740 | 742 | 9,000 |
1988/09/12 | 714 | 730 | 714 | 730 | 16,000 |
1988/09/09 | 711 | 713 | 710 | 713 | 18,000 |
1988/09/08 | 730 | 730 | 701 | 711 | 72,000 |
1988/09/07 | 721 | 730 | 721 | 730 | 5,000 |
1988/09/06 | 725 | 725 | 720 | 720 | 12,000 |
1988/09/05 | 726 | 730 | 725 | 725 | 7,000 |
1988/09/03 | 730 | 730 | 725 | 725 | 11,000 |
1988/09/02 | 735 | 735 | 735 | 735 | 2,000 |
1988/08/31 | 732 | 750 | 732 | 750 | 19,000 |
1988/08/30 | 732 | 732 | 732 | 732 | 6,000 |
1988/08/29 | 731 | 731 | 731 | 731 | 3,000 |
1988/08/27 | 741 | 741 | 731 | 731 | 4,000 |
1988/08/26 | 751 | 751 | 740 | 741 | 12,000 |
1988/08/25 | 759 | 759 | 750 | 750 | 8,000 |
1988/08/24 | 750 | 765 | 750 | 750 | 15,000 |
1988/08/23 | 745 | 750 | 740 | 750 | 24,000 |
1988/08/22 | 760 | 761 | 750 | 750 | 18,000 |
1988/08/19 | 741 | 760 | 741 | 760 | 12,000 |
1988/08/18 | 751 | 751 | 751 | 751 | 2,000 |
1988/08/17 | 750 | 750 | 730 | 740 | 29,000 |
1988/08/16 | 750 | 750 | 750 | 750 | 4,000 |
1988/08/15 | 771 | 771 | 765 | 770 | 12,000 |
1988/08/12 | 761 | 780 | 761 | 780 | 3,000 |
1988/08/11 | 770 | 770 | 760 | 760 | 3,000 |
1988/08/10 | 781 | 781 | 781 | 781 | 1,000 |
1988/08/09 | 773 | 780 | 771 | 771 | 13,000 |
1988/08/08 | 770 | 771 | 770 | 771 | 12,000 |
1988/08/06 | 780 | 785 | 780 | 780 | 10,000 |
1988/08/05 | 800 | 800 | 780 | 780 | 7,000 |
1988/08/04 | 818 | 819 | 801 | 801 | 13,000 |
1988/08/03 | 819 | 820 | 810 | 819 | 14,000 |
1988/08/02 | 793 | 820 | 793 | 820 | 8,000 |
1988/08/01 | 785 | 790 | 780 | 780 | 8,000 |
1988/07/30 | 791 | 791 | 785 | 790 | 19,000 |
1988/07/29 | 800 | 800 | 790 | 791 | 31,000 |
1988/07/28 | 810 | 810 | 795 | 795 | 5,000 |
1988/07/27 | 800 | 800 | 790 | 790 | 10,000 |
1988/07/26 | 780 | 781 | 780 | 780 | 22,000 |
1988/07/25 | 780 | 780 | 780 | 780 | 9,000 |
1988/07/23 | 790 | 790 | 790 | 790 | 3,000 |
1988/07/22 | 800 | 800 | 785 | 785 | 22,000 |
1988/07/21 | 801 | 806 | 800 | 800 | 31,000 |
1988/07/20 | 810 | 810 | 800 | 800 | 11,000 |
1988/07/19 | 814 | 814 | 790 | 800 | 31,000 |
1988/07/18 | 786 | 820 | 786 | 818 | 48,000 |
1988/07/15 | 806 | 807 | 785 | 785 | 55,000 |
1988/07/14 | 803 | 810 | 801 | 806 | 45,000 |
1988/07/13 | 823 | 823 | 813 | 813 | 26,000 |
1988/07/12 | 820 | 825 | 812 | 813 | 44,000 |
1988/07/11 | 810 | 825 | 803 | 810 | 33,000 |
1988/07/08 | 800 | 820 | 800 | 820 | 56,000 |
1988/07/07 | 815 | 815 | 800 | 805 | 29,000 |
1988/07/06 | 823 | 825 | 810 | 815 | 42,000 |
1988/07/05 | 823 | 830 | 820 | 825 | 48,000 |
1988/07/04 | 825 | 825 | 820 | 825 | 29,000 |
1988/07/02 | 825 | 825 | 810 | 825 | 19,000 |
1988/07/01 | 841 | 860 | 830 | 830 | 87,000 |
1988/06/30 | 841 | 854 | 841 | 841 | 40,000 |
1988/06/29 | 864 | 875 | 840 | 840 | 32,000 |
1988/06/28 | 880 | 880 | 865 | 865 | 44,000 |
1988/06/27 | 880 | 900 | 880 | 881 | 49,000 |
1988/06/25 | 900 | 900 | 870 | 871 | 50,000 |
1988/06/24 | 923 | 925 | 891 | 895 | 59,000 |
1988/06/23 | 911 | 930 | 911 | 925 | 156,000 |
1988/06/22 | 925 | 927 | 894 | 905 | 90,000 |
1988/06/21 | 970 | 970 | 935 | 935 | 162,000 |
1988/06/20 | 1,000 | 1,000 | 949 | 960 | 386,000 |
1988/06/17 | 970 | 1,010 | 960 | 982 | 984,000 |
1988/06/16 | 895 | 965 | 892 | 940 | 889,000 |
1988/06/15 | 890 | 900 | 880 | 880 | 236,000 |
1988/06/14 | 850 | 880 | 849 | 879 | 389,000 |
1988/06/13 | 840 | 845 | 830 | 840 | 65,000 |
1988/06/10 | 821 | 835 | 820 | 826 | 29,000 |
1988/06/09 | 820 | 850 | 820 | 840 | 94,000 |
1988/06/08 | 840 | 840 | 823 | 830 | 40,000 |
1988/06/07 | 845 | 848 | 830 | 830 | 52,000 |
1988/06/06 | 848 | 848 | 840 | 843 | 61,000 |
1988/06/04 | 831 | 849 | 831 | 840 | 82,000 |
1988/06/03 | 830 | 840 | 823 | 831 | 78,000 |
1988/06/02 | 839 | 844 | 830 | 840 | 48,000 |
1988/06/01 | 831 | 849 | 820 | 849 | 67,000 |
1988/05/31 | 830 | 845 | 820 | 821 | 88,000 |
1988/05/30 | 859 | 859 | 820 | 836 | 93,000 |
1988/05/28 | 860 | 860 | 845 | 845 | 83,000 |
1988/05/27 | 843 | 869 | 843 | 861 | 296,000 |
1988/05/26 | 810 | 880 | 809 | 879 | 405,000 |
1988/05/25 | 791 | 810 | 791 | 802 | 96,000 |
1988/05/24 | 791 | 804 | 785 | 800 | 47,000 |
1988/05/23 | 810 | 810 | 790 | 790 | 37,000 |
1988/05/20 | 800 | 800 | 780 | 780 | 65,000 |
1988/05/19 | 793 | 810 | 793 | 799 | 36,000 |
1988/05/18 | 795 | 810 | 790 | 793 | 38,000 |
1988/05/17 | 824 | 825 | 800 | 815 | 84,000 |
1988/05/16 | 801 | 830 | 801 | 825 | 195,000 |
1988/05/13 | 790 | 800 | 790 | 792 | 98,000 |
1988/05/12 | 790 | 800 | 790 | 791 | 77,000 |
1988/05/11 | 810 | 820 | 790 | 800 | 178,000 |
1988/05/10 | 780 | 800 | 770 | 800 | 154,000 |
1988/05/09 | 785 | 785 | 765 | 780 | 52,000 |
1988/05/07 | 795 | 795 | 781 | 781 | 34,000 |
1988/05/06 | 780 | 800 | 771 | 785 | 56,000 |
1988/05/02 | 765 | 770 | 760 | 770 | 52,000 |
1988/04/30 | 757 | 765 | 757 | 765 | 15,000 |
1988/04/28 | 756 | 770 | 755 | 756 | 67,000 |
1988/04/27 | 771 | 774 | 752 | 752 | 57,000 |
1988/04/26 | 755 | 761 | 751 | 751 | 50,000 |
1988/04/25 | 780 | 780 | 760 | 765 | 47,000 |
1988/04/23 | 759 | 770 | 759 | 770 | 34,000 |
1988/04/22 | 772 | 773 | 744 | 744 | 54,000 |
1988/04/21 | 785 | 790 | 774 | 774 | 124,000 |
1988/04/20 | 791 | 800 | 785 | 785 | 69,000 |
1988/04/19 | 811 | 811 | 766 | 770 | 140,000 |
1988/04/18 | 818 | 829 | 800 | 815 | 526,000 |
1988/04/15 | 749 | 820 | 739 | 794 | 665,000 |
1988/04/14 | 729 | 749 | 729 | 749 | 167,000 |
1988/04/13 | 715 | 719 | 711 | 719 | 84,000 |
1988/04/12 | 713 | 719 | 711 | 716 | 84,000 |
1988/04/11 | 710 | 720 | 710 | 711 | 24,000 |
1988/04/08 | 710 | 710 | 710 | 710 | 10,000 |
1988/04/07 | 716 | 719 | 710 | 710 | 33,000 |
1988/04/06 | 710 | 715 | 705 | 710 | 58,000 |
1988/04/05 | 708 | 715 | 705 | 710 | 31,000 |
1988/04/04 | 700 | 708 | 690 | 708 | 22,000 |
1988/04/02 | 705 | 705 | 689 | 700 | 21,000 |
1988/04/01 | 703 | 705 | 688 | 705 | 25,000 |
1988/03/31 | 693 | 702 | 693 | 693 | 4,000 |
1988/03/30 | 720 | 720 | 692 | 692 | 33,000 |
1988/03/29 | 686 | 710 | 686 | 700 | 18,000 |
1988/03/28 | 684 | 685 | 678 | 680 | 17,000 |
1988/03/26 | 685 | 685 | 682 | 684 | 7,000 |
1988/03/25 | 687 | 690 | 681 | 690 | 15,000 |
1988/03/24 | 688 | 688 | 688 | 688 | 1,000 |
1988/03/23 | 683 | 685 | 681 | 685 | 28,000 |
1988/03/22 | 690 | 695 | 685 | 685 | 17,000 |
1988/03/18 | 688 | 700 | 688 | 691 | 73,000 |
1988/03/17 | 702 | 705 | 698 | 698 | 42,000 |
1988/03/16 | 705 | 710 | 701 | 701 | 30,000 |
1988/03/15 | 716 | 720 | 705 | 705 | 30,000 |
1988/03/14 | 704 | 706 | 704 | 706 | 6,000 |
1988/03/11 | 695 | 710 | 695 | 700 | 35,000 |
1988/03/10 | 732 | 732 | 725 | 725 | 19,000 |
1988/03/09 | 739 | 739 | 730 | 730 | 46,000 |
1988/03/08 | 731 | 745 | 731 | 735 | 43,000 |
1988/03/07 | 740 | 740 | 730 | 730 | 19,000 |
1988/03/05 | 735 | 735 | 720 | 730 | 22,000 |
1988/03/04 | 730 | 730 | 720 | 730 | 13,000 |
1988/03/03 | 731 | 748 | 720 | 720 | 73,000 |
1988/03/02 | 720 | 725 | 718 | 725 | 41,000 |
1988/03/01 | 711 | 720 | 710 | 720 | 45,000 |
1988/02/29 | 720 | 720 | 710 | 710 | 38,000 |
1988/02/27 | 712 | 720 | 712 | 720 | 13,000 |
1988/02/26 | 723 | 725 | 710 | 711 | 57,000 |
1988/02/25 | 720 | 730 | 720 | 725 | 25,000 |
1988/02/24 | 739 | 739 | 721 | 725 | 27,000 |
1988/02/23 | 730 | 731 | 721 | 731 | 21,000 |
1988/02/22 | 711 | 740 | 711 | 735 | 25,000 |
1988/02/19 | 710 | 720 | 710 | 710 | 32,000 |
1988/02/18 | 721 | 730 | 705 | 710 | 32,000 |
1988/02/17 | 720 | 741 | 720 | 720 | 38,000 |
1988/02/16 | 720 | 727 | 710 | 715 | 15,000 |
1988/02/15 | 701 | 715 | 700 | 715 | 52,000 |
1988/02/12 | 710 | 710 | 710 | 710 | 17,000 |
1988/02/10 | 700 | 715 | 691 | 715 | 50,000 |
1988/02/09 | 712 | 719 | 705 | 705 | 45,000 |
1988/02/08 | 710 | 720 | 710 | 712 | 23,000 |
1988/02/06 | 730 | 730 | 720 | 720 | 12,000 |
1988/02/05 | 747 | 750 | 730 | 730 | 55,000 |
1988/02/04 | 730 | 750 | 730 | 750 | 76,000 |
1988/02/03 | 690 | 710 | 689 | 710 | 70,000 |
1988/02/02 | 700 | 700 | 682 | 685 | 115,000 |
1988/02/01 | 699 | 700 | 690 | 700 | 38,000 |
1988/01/30 | 699 | 700 | 690 | 700 | 59,000 |
1988/01/29 | 710 | 710 | 700 | 700 | 25,000 |
1988/01/28 | 725 | 725 | 700 | 700 | 17,000 |
1988/01/27 | 725 | 730 | 720 | 721 | 71,000 |
1988/01/26 | 734 | 740 | 725 | 725 | 20,000 |
1988/01/25 | 721 | 735 | 720 | 735 | 54,000 |
1988/01/23 | 722 | 724 | 718 | 720 | 14,000 |
1988/01/22 | 719 | 729 | 716 | 721 | 32,000 |
1988/01/21 | 750 | 750 | 726 | 726 | 37,000 |
1988/01/20 | 735 | 751 | 731 | 740 | 78,000 |
1988/01/19 | 774 | 774 | 725 | 725 | 94,000 |
1988/01/18 | 795 | 795 | 770 | 775 | 150,000 |
1988/01/14 | 743 | 827 | 738 | 790 | 741,000 |
1988/01/13 | 729 | 740 | 722 | 738 | 271,000 |
1988/01/12 | 691 | 719 | 691 | 719 | 101,000 |
1988/01/11 | 690 | 690 | 684 | 690 | 57,000 |
1988/01/08 | 674 | 700 | 674 | 700 | 31,000 |
1988/01/07 | 667 | 667 | 661 | 667 | 40,000 |
1988/01/06 | 642 | 655 | 642 | 647 | 20,000 |
1988/01/05 | 637 | 643 | 636 | 642 | 23,000 |
1988/01/04 | 632 | 632 | 632 | 632 | 2,000 |