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 |
---|---|---|---|---|---|
1993/12/30 | 497 | 498 | 497 | 498 | 6,000 |
1993/12/29 | 491 | 496 | 491 | 496 | 7,000 |
1993/12/28 | 475 | 490 | 475 | 490 | 11,000 |
1993/12/27 | 489 | 489 | 475 | 475 | 27,000 |
1993/12/24 | 497 | 497 | 489 | 489 | 61,000 |
1993/12/22 | 492 | 492 | 492 | 492 | 10,000 |
1993/12/21 | 492 | 496 | 491 | 496 | 23,000 |
1993/12/20 | 517 | 530 | 501 | 501 | 71,000 |
1993/12/17 | 515 | 528 | 510 | 511 | 25,000 |
1993/12/16 | 505 | 515 | 505 | 512 | 21,000 |
1993/12/15 | 500 | 500 | 490 | 490 | 13,000 |
1993/12/14 | 502 | 503 | 502 | 502 | 14,000 |
1993/12/13 | 501 | 502 | 501 | 501 | 19,000 |
1993/12/10 | 490 | 515 | 490 | 510 | 59,000 |
1993/12/09 | 486 | 501 | 486 | 500 | 16,000 |
1993/12/08 | 498 | 498 | 485 | 485 | 12,000 |
1993/12/07 | 495 | 508 | 495 | 498 | 22,000 |
1993/12/06 | 519 | 520 | 500 | 500 | 13,000 |
1993/12/03 | 550 | 550 | 530 | 535 | 107,000 |
1993/12/02 | 540 | 540 | 529 | 540 | 91,000 |
1993/12/01 | 470 | 490 | 470 | 490 | 26,000 |
1993/11/30 | 460 | 470 | 455 | 470 | 49,000 |
1993/11/29 | 470 | 473 | 445 | 455 | 48,000 |
1993/11/26 | 480 | 480 | 470 | 475 | 66,000 |
1993/11/25 | 500 | 500 | 476 | 490 | 72,000 |
1993/11/24 | 495 | 500 | 495 | 495 | 49,000 |
1993/11/22 | 495 | 510 | 495 | 500 | 49,000 |
1993/11/19 | 505 | 510 | 503 | 503 | 22,000 |
1993/11/18 | 508 | 510 | 508 | 510 | 25,000 |
1993/11/17 | 525 | 525 | 508 | 508 | 72,000 |
1993/11/16 | 521 | 523 | 520 | 521 | 59,000 |
1993/11/15 | 537 | 537 | 521 | 521 | 21,000 |
1993/11/12 | 511 | 528 | 511 | 521 | 42,000 |
1993/11/11 | 520 | 530 | 506 | 510 | 108,000 |
1993/11/10 | 530 | 530 | 510 | 511 | 53,000 |
1993/11/09 | 531 | 542 | 530 | 530 | 22,000 |
1993/11/08 | 551 | 551 | 536 | 541 | 25,000 |
1993/11/05 | 530 | 537 | 520 | 531 | 62,000 |
1993/11/04 | 579 | 579 | 560 | 560 | 7,000 |
1993/11/02 | 615 | 615 | 598 | 598 | 34,000 |
1993/11/01 | 618 | 618 | 603 | 615 | 34,000 |
1993/10/29 | 586 | 598 | 586 | 598 | 36,000 |
1993/10/28 | 589 | 589 | 561 | 581 | 44,000 |
1993/10/27 | 587 | 589 | 587 | 589 | 27,000 |
1993/10/26 | 590 | 601 | 589 | 595 | 36,000 |
1993/10/25 | 610 | 617 | 599 | 599 | 37,000 |
1993/10/22 | 628 | 629 | 599 | 599 | 41,000 |
1993/10/21 | 625 | 630 | 625 | 630 | 91,000 |
1993/10/20 | 615 | 620 | 615 | 620 | 94,000 |
1993/10/19 | 611 | 625 | 610 | 611 | 54,000 |
1993/10/18 | 595 | 610 | 595 | 610 | 42,000 |
1993/10/15 | 595 | 610 | 591 | 600 | 21,000 |
1993/10/14 | 605 | 605 | 591 | 595 | 37,000 |
1993/10/13 | 605 | 610 | 604 | 604 | 106,000 |
1993/10/12 | 610 | 620 | 610 | 610 | 96,000 |
1993/10/08 | 602 | 610 | 600 | 610 | 45,000 |
1993/10/07 | 602 | 603 | 591 | 600 | 58,000 |
1993/10/06 | 611 | 611 | 601 | 601 | 54,000 |
1993/10/05 | 606 | 610 | 591 | 591 | 120,000 |
1993/10/04 | 616 | 616 | 614 | 616 | 33,000 |
1993/10/01 | 636 | 636 | 625 | 626 | 91,000 |
1993/09/30 | 626 | 635 | 621 | 626 | 209,000 |
1993/09/29 | 613 | 620 | 608 | 620 | 89,000 |
1993/09/28 | 603 | 609 | 603 | 605 | 105,000 |
1993/09/27 | 600 | 600 | 600 | 600 | 34,000 |
1993/09/24 | 600 | 600 | 594 | 600 | 61,000 |
1993/09/22 | 610 | 610 | 594 | 594 | 11,000 |
1993/09/21 | 616 | 622 | 600 | 600 | 184,000 |
1993/09/20 | 605 | 610 | 605 | 610 | 21,000 |
1993/09/17 | 615 | 615 | 605 | 605 | 34,000 |
1993/09/16 | 601 | 615 | 600 | 615 | 67,000 |
1993/09/14 | 600 | 620 | 600 | 600 | 44,000 |
1993/09/13 | 596 | 600 | 596 | 600 | 6,000 |
1993/09/10 | 585 | 595 | 585 | 595 | 41,000 |
1993/09/09 | 605 | 605 | 595 | 595 | 15,000 |
1993/09/08 | 610 | 615 | 610 | 615 | 21,000 |
1993/09/07 | 626 | 626 | 615 | 615 | 12,000 |
1993/09/06 | 626 | 630 | 626 | 629 | 6,000 |
1993/09/03 | 628 | 630 | 625 | 625 | 68,000 |
1993/09/02 | 625 | 626 | 605 | 625 | 29,000 |
1993/09/01 | 621 | 630 | 611 | 630 | 41,000 |
1993/08/31 | 605 | 620 | 605 | 620 | 12,000 |
1993/08/30 | 603 | 610 | 603 | 605 | 16,000 |
1993/08/27 | 595 | 600 | 590 | 600 | 33,000 |
1993/08/26 | 600 | 600 | 585 | 595 | 13,000 |
1993/08/25 | 603 | 603 | 595 | 600 | 27,000 |
1993/08/24 | 595 | 595 | 593 | 593 | 17,000 |
1993/08/23 | 610 | 610 | 600 | 600 | 3,000 |
1993/08/20 | 600 | 615 | 600 | 610 | 41,000 |
1993/08/19 | 610 | 620 | 610 | 616 | 66,000 |
1993/08/18 | 620 | 620 | 616 | 616 | 4,000 |
1993/08/17 | 622 | 623 | 616 | 620 | 33,000 |
1993/08/16 | 613 | 630 | 610 | 630 | 20,000 |
1993/08/12 | 620 | 620 | 611 | 613 | 22,000 |
1993/08/11 | 608 | 615 | 608 | 610 | 39,000 |
1993/08/10 | 607 | 607 | 607 | 607 | 9,000 |
1993/08/09 | 607 | 610 | 606 | 610 | 21,000 |
1993/08/06 | 610 | 610 | 606 | 606 | 22,000 |
1993/08/05 | 616 | 616 | 610 | 610 | 28,000 |
1993/08/04 | 605 | 616 | 605 | 616 | 33,000 |
1993/08/03 | 598 | 605 | 598 | 603 | 27,000 |
1993/08/02 | 605 | 605 | 595 | 600 | 7,000 |
1993/07/30 | 601 | 615 | 601 | 605 | 63,000 |
1993/07/29 | 561 | 611 | 561 | 611 | 58,000 |
1993/07/28 | 563 | 580 | 561 | 565 | 47,000 |
1993/07/27 | 561 | 569 | 561 | 563 | 30,000 |
1993/07/26 | 572 | 572 | 565 | 568 | 50,000 |
1993/07/23 | 590 | 590 | 565 | 572 | 50,000 |
1993/07/22 | 598 | 599 | 591 | 591 | 32,000 |
1993/07/21 | 599 | 600 | 595 | 600 | 17,000 |
1993/07/20 | 609 | 610 | 601 | 601 | 52,000 |
1993/07/19 | 610 | 610 | 600 | 600 | 57,000 |
1993/07/16 | 610 | 610 | 608 | 608 | 47,000 |
1993/07/15 | 608 | 611 | 608 | 610 | 55,000 |
1993/07/14 | 609 | 610 | 608 | 608 | 11,000 |
1993/07/13 | 605 | 610 | 605 | 610 | 16,000 |
1993/07/12 | 595 | 605 | 595 | 605 | 14,000 |
1993/07/09 | 605 | 605 | 605 | 605 | 9,000 |
1993/07/08 | 605 | 605 | 600 | 600 | 13,000 |
1993/07/07 | 605 | 610 | 605 | 605 | 67,000 |
1993/07/06 | 600 | 610 | 600 | 600 | 31,000 |
1993/07/05 | 600 | 601 | 600 | 600 | 16,000 |
1993/07/02 | 613 | 613 | 601 | 602 | 48,000 |
1993/07/01 | 598 | 605 | 595 | 595 | 16,000 |
1993/06/30 | 610 | 610 | 598 | 598 | 73,000 |
1993/06/29 | 610 | 610 | 600 | 600 | 23,000 |
1993/06/28 | 614 | 620 | 607 | 612 | 22,000 |
1993/06/25 | 614 | 614 | 605 | 606 | 48,000 |
1993/06/24 | 615 | 615 | 599 | 599 | 17,000 |
1993/06/23 | 605 | 615 | 605 | 610 | 58,000 |
1993/06/22 | 590 | 600 | 580 | 595 | 119,000 |
1993/06/21 | 622 | 622 | 600 | 600 | 106,000 |
1993/06/18 | 631 | 631 | 617 | 623 | 48,000 |
1993/06/17 | 641 | 641 | 625 | 631 | 87,000 |
1993/06/16 | 665 | 665 | 630 | 631 | 67,000 |
1993/06/15 | 660 | 660 | 645 | 645 | 37,000 |
1993/06/14 | 690 | 691 | 680 | 680 | 22,000 |
1993/06/11 | 680 | 685 | 680 | 680 | 60,000 |
1993/06/10 | 696 | 698 | 683 | 683 | 97,000 |
1993/06/08 | 690 | 695 | 689 | 695 | 35,000 |
1993/06/07 | 700 | 700 | 680 | 692 | 57,000 |
1993/06/04 | 700 | 700 | 692 | 693 | 41,000 |
1993/06/03 | 705 | 710 | 691 | 700 | 136,000 |
1993/06/02 | 704 | 704 | 691 | 700 | 68,000 |
1993/06/01 | 692 | 695 | 682 | 686 | 65,000 |
1993/05/31 | 705 | 705 | 689 | 692 | 68,000 |
1993/05/28 | 709 | 710 | 702 | 703 | 127,000 |
1993/05/27 | 690 | 705 | 690 | 692 | 204,000 |
1993/05/26 | 715 | 740 | 702 | 740 | 298,000 |
1993/05/25 | 680 | 714 | 680 | 701 | 306,000 |
1993/05/24 | 699 | 699 | 680 | 680 | 38,000 |
1993/05/21 | 700 | 700 | 686 | 691 | 64,000 |
1993/05/20 | 710 | 710 | 695 | 695 | 77,000 |
1993/05/19 | 694 | 696 | 690 | 690 | 90,000 |
1993/05/18 | 705 | 705 | 694 | 694 | 62,000 |
1993/05/17 | 688 | 704 | 688 | 704 | 121,000 |
1993/05/14 | 700 | 700 | 691 | 698 | 76,000 |
1993/05/13 | 691 | 710 | 691 | 700 | 126,000 |
1993/05/12 | 707 | 710 | 695 | 695 | 308,000 |
1993/05/11 | 707 | 710 | 700 | 705 | 293,000 |
1993/05/10 | 695 | 704 | 685 | 698 | 283,000 |
1993/05/07 | 676 | 685 | 668 | 685 | 207,000 |
1993/05/06 | 660 | 669 | 659 | 666 | 149,000 |
1993/04/30 | 654 | 663 | 654 | 656 | 137,000 |
1993/04/28 | 653 | 656 | 645 | 650 | 109,000 |
1993/04/27 | 621 | 640 | 621 | 635 | 96,000 |
1993/04/26 | 635 | 638 | 626 | 626 | 161,000 |
1993/04/23 | 615 | 625 | 610 | 625 | 72,000 |
1993/04/22 | 616 | 630 | 610 | 610 | 82,000 |
1993/04/21 | 620 | 621 | 601 | 606 | 94,000 |
1993/04/20 | 626 | 630 | 615 | 623 | 88,000 |
1993/04/19 | 636 | 636 | 628 | 630 | 87,000 |
1993/04/16 | 655 | 656 | 630 | 636 | 112,000 |
1993/04/15 | 650 | 659 | 650 | 650 | 97,000 |
1993/04/14 | 660 | 660 | 650 | 650 | 110,000 |
1993/04/13 | 639 | 655 | 630 | 650 | 104,000 |
1993/04/12 | 632 | 640 | 610 | 640 | 86,000 |
1993/04/09 | 648 | 650 | 636 | 640 | 84,000 |
1993/04/08 | 660 | 660 | 632 | 636 | 109,000 |
1993/04/07 | 656 | 670 | 650 | 660 | 136,000 |
1993/04/06 | 695 | 695 | 653 | 665 | 221,000 |
1993/04/05 | 629 | 686 | 622 | 685 | 472,000 |
1993/04/02 | 610 | 623 | 600 | 611 | 240,000 |
1993/04/01 | 590 | 600 | 590 | 600 | 109,000 |
1993/03/31 | 609 | 614 | 597 | 600 | 199,000 |
1993/03/30 | 602 | 610 | 601 | 602 | 196,000 |
1993/03/29 | 589 | 604 | 589 | 597 | 215,000 |
1993/03/26 | 585 | 585 | 580 | 581 | 183,000 |
1993/03/25 | 550 | 577 | 550 | 575 | 261,000 |
1993/03/24 | 548 | 549 | 540 | 540 | 56,000 |
1993/03/23 | 550 | 550 | 546 | 550 | 62,000 |
1993/03/22 | 560 | 560 | 545 | 550 | 136,000 |
1993/03/19 | 563 | 568 | 550 | 559 | 227,000 |
1993/03/18 | 510 | 546 | 510 | 543 | 205,000 |
1993/03/17 | 506 | 506 | 500 | 506 | 56,000 |
1993/03/16 | 510 | 511 | 506 | 506 | 30,000 |
1993/03/15 | 499 | 505 | 499 | 500 | 30,000 |
1993/03/12 | 495 | 500 | 491 | 494 | 44,000 |
1993/03/11 | 510 | 510 | 501 | 505 | 57,000 |
1993/03/10 | 509 | 513 | 500 | 500 | 40,000 |
1993/03/09 | 514 | 514 | 500 | 510 | 151,000 |
1993/03/08 | 465 | 500 | 465 | 499 | 59,000 |
1993/03/05 | 470 | 470 | 465 | 470 | 24,000 |
1993/03/04 | 470 | 470 | 464 | 464 | 29,000 |
1993/03/03 | 460 | 480 | 460 | 462 | 50,000 |
1993/03/02 | 462 | 462 | 460 | 460 | 44,000 |
1993/03/01 | 467 | 468 | 461 | 461 | 32,000 |
1993/02/26 | 472 | 475 | 460 | 460 | 176,000 |
1993/02/25 | 480 | 485 | 475 | 475 | 63,000 |
1993/02/24 | 487 | 487 | 478 | 478 | 43,000 |
1993/02/23 | 490 | 493 | 490 | 491 | 30,000 |
1993/02/22 | 490 | 490 | 489 | 490 | 18,000 |
1993/02/19 | 494 | 495 | 489 | 489 | 14,000 |
1993/02/18 | 487 | 493 | 487 | 493 | 26,000 |
1993/02/17 | 489 | 490 | 487 | 490 | 19,000 |
1993/02/16 | 491 | 493 | 489 | 489 | 14,000 |
1993/02/15 | 491 | 491 | 481 | 487 | 32,000 |
1993/02/12 | 491 | 499 | 491 | 495 | 18,000 |
1993/02/10 | 492 | 498 | 490 | 495 | 16,000 |
1993/02/09 | 505 | 505 | 500 | 500 | 13,000 |
1993/02/08 | 510 | 510 | 500 | 501 | 32,000 |
1993/02/05 | 505 | 515 | 505 | 509 | 28,000 |
1993/02/04 | 506 | 510 | 506 | 510 | 9,000 |
1993/02/03 | 505 | 505 | 504 | 505 | 61,000 |
1993/02/02 | 506 | 509 | 505 | 506 | 35,000 |
1993/02/01 | 509 | 529 | 509 | 509 | 17,000 |
1993/01/29 | 509 | 510 | 509 | 509 | 28,000 |
1993/01/28 | 499 | 510 | 499 | 510 | 30,000 |
1993/01/27 | 490 | 495 | 490 | 490 | 5,000 |
1993/01/26 | 491 | 500 | 487 | 500 | 81,000 |
1993/01/25 | 490 | 490 | 485 | 490 | 29,000 |
1993/01/22 | 490 | 499 | 480 | 480 | 41,000 |
1993/01/21 | 490 | 491 | 485 | 485 | 25,000 |
1993/01/20 | 481 | 490 | 481 | 490 | 19,000 |
1993/01/19 | 481 | 481 | 472 | 473 | 24,000 |
1993/01/18 | 475 | 480 | 475 | 480 | 9,000 |
1993/01/14 | 500 | 500 | 490 | 490 | 28,000 |
1993/01/13 | 500 | 500 | 490 | 495 | 96,000 |
1993/01/12 | 499 | 500 | 490 | 500 | 23,000 |
1993/01/11 | 500 | 500 | 490 | 490 | 17,000 |
1993/01/08 | 510 | 510 | 500 | 500 | 7,000 |
1993/01/07 | 500 | 510 | 500 | 510 | 17,000 |
1993/01/06 | 500 | 502 | 500 | 500 | 35,000 |
1993/01/05 | 496 | 499 | 494 | 498 | 32,000 |
1993/01/04 | 506 | 506 | 503 | 503 | 19,000 |