日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 156 157 155 155 7,000
1999/12/29 156 157 155 156 21,000
1999/12/28 155 155 155 155 2,000
1999/12/27 160 162 155 155 43,000
1999/12/24 156 160 155 155 54,000
1999/12/22 157 157 153 153 25,000
1999/12/21 157 157 155 155 32,000
1999/12/20 160 160 155 156 66,000
1999/12/17 165 165 155 155 31,000
1999/12/16 166 166 164 165 16,000
1999/12/15 165 169 164 167 18,000
1999/12/14 171 171 165 165 27,000
1999/12/13 174 174 167 172 7,000
1999/12/10 175 175 167 167 66,000
1999/12/09 165 167 165 166 28,000
1999/12/08 175 175 170 170 26,000
1999/12/07 183 183 170 175 45,000
1999/12/06 178 181 178 181 110,000
1999/12/03 165 178 165 178 83,000
1999/12/02 170 170 161 161 18,000
1999/12/01 165 170 165 165 16,000
1999/11/30 170 170 165 165 17,000
1999/11/29 165 166 165 165 22,000
1999/11/26 175 180 165 165 52,000
1999/11/25 172 173 172 173 24,000
1999/11/24 172 173 162 172 33,000
1999/11/22 174 176 172 172 71,000
1999/11/19 177 177 168 173 48,000
1999/11/18 178 178 168 177 62,000
1999/11/17 156 185 156 185 64,000
1999/11/16 155 162 151 156 32,000
1999/11/15 160 165 160 160 27,000
1999/11/12 160 164 160 161 53,000
1999/11/11 165 168 161 161 39,000
1999/11/10 161 172 161 167 25,000
1999/11/09 181 181 173 174 24,000
1999/11/08 175 177 175 175 10,000
1999/11/05 178 185 174 175 29,000
1999/11/04 181 190 173 177 59,000
1999/11/02 178 191 178 191 20,000
1999/11/01 193 193 176 177 47,000
1999/10/29 198 206 186 187 119,000
1999/10/28 175 195 175 195 87,000
1999/10/27 176 190 175 176 54,000
1999/10/26 178 180 175 179 32,000
1999/10/25 194 194 178 178 93,000
1999/10/22 183 195 180 195 92,000
1999/10/21 175 185 170 185 44,000
1999/10/20 175 176 172 175 84,000
1999/10/19 172 176 172 175 5,000
1999/10/18 176 176 175 175 19,000
1999/10/15 177 179 175 176 22,000
1999/10/14 180 187 178 178 23,000
1999/10/13 180 181 180 180 19,000
1999/10/12 180 182 177 182 75,000
1999/10/08 185 185 176 178 83,000
1999/10/07 185 194 185 193 7,000
1999/10/06 191 191 191 191 12,000
1999/10/05 188 195 188 191 10,000
1999/10/04 197 197 187 193 10,000
1999/10/01 195 198 195 197 13,000
1999/09/30 194 195 185 195 34,000
1999/09/29 191 191 185 185 12,000
1999/09/28 200 200 195 195 12,000
1999/09/27 194 194 186 186 22,000
1999/09/24 203 203 189 194 55,000
1999/09/22 199 199 180 194 24,000
1999/09/21 199 199 194 199 6,000
1999/09/20 204 205 190 200 68,000
1999/09/17 194 204 194 204 30,000
1999/09/16 186 200 186 200 12,000
1999/09/14 188 201 183 201 62,000
1999/09/13 197 202 190 202 51,000
1999/09/10 207 207 197 202 44,000
1999/09/09 196 202 196 202 19,000
1999/09/08 187 197 187 196 10,000
1999/09/07 199 202 194 202 30,000
1999/09/06 209 209 199 205 22,000
1999/09/03 200 209 198 199 49,000
1999/09/02 204 204 202 202 116,000
1999/09/01 207 207 204 204 128,000
1999/08/31 205 212 205 212 12,000
1999/08/30 205 213 205 213 3,000
1999/08/27 210 215 210 215 3,000
1999/08/26 210 214 210 210 25,000
1999/08/25 215 215 210 215 68,000
1999/08/24 216 220 214 215 22,000
1999/08/23 211 215 208 213 40,000
1999/08/20 212 215 210 215 46,000
1999/08/19 210 210 205 205 25,000
1999/08/18 214 214 211 211 4,000
1999/08/17 215 215 211 215 10,000
1999/08/16 205 210 205 210 5,000
1999/08/13 210 210 205 205 15,000
1999/08/12 206 210 205 205 8,000
1999/08/11 214 214 206 206 7,000
1999/08/10 205 208 205 208 11,000
1999/08/09 205 210 203 205 16,000
1999/08/06 202 218 202 208 46,000
1999/08/05 210 210 200 201 40,000
1999/08/04 219 219 215 215 23,000
1999/08/03 220 220 218 219 65,000
1999/08/02 221 221 218 221 20,000
1999/07/30 220 221 220 221 66,000
1999/07/29 221 222 221 221 34,000
1999/07/28 225 225 222 222 16,000
1999/07/27 233 233 225 225 39,000
1999/07/26 230 245 222 230 196,000
1999/07/23 222 225 218 225 178,000
1999/07/22 221 222 220 222 103,000
1999/07/21 224 225 220 221 94,000
1999/07/19 223 224 220 223 106,000
1999/07/16 225 226 222 223 84,000
1999/07/15 222 225 221 225 87,000
1999/07/14 225 226 220 222 37,000
1999/07/13 230 230 226 226 26,000
1999/07/12 229 230 229 230 30,000
1999/07/09 230 231 229 229 72,000
1999/07/08 230 239 227 230 50,000
1999/07/07 225 236 225 226 21,000
1999/07/06 231 231 220 225 33,000
1999/07/05 240 240 230 239 11,000
1999/07/02 233 240 230 230 71,000
1999/07/01 230 233 230 233 69,000
1999/06/30 221 230 221 226 14,000
1999/06/29 220 220 220 220 6,000
1999/06/28 224 225 220 220 12,000
1999/06/25 229 230 225 225 50,000
1999/06/24 221 238 220 228 78,000
1999/06/23 226 226 221 223 10,000
1999/06/22 229 229 220 226 17,000
1999/06/21 234 235 228 234 63,000
1999/06/18 230 233 227 227 20,000
1999/06/17 233 233 226 227 18,000
1999/06/16 236 236 232 232 23,000
1999/06/15 230 235 230 232 21,000
1999/06/14 236 236 232 235 17,000
1999/06/11 255 255 236 236 58,000
1999/06/10 226 235 220 235 26,000
1999/06/09 220 227 220 227 20,000
1999/06/08 220 220 218 220 13,000
1999/06/07 223 224 223 224 3,000
1999/06/04 230 230 218 218 19,000
1999/06/03 224 225 215 225 14,000
1999/06/02 225 225 214 214 18,000
1999/06/01 220 225 220 225 16,000
1999/05/31 220 226 220 220 17,000
1999/05/28 224 225 220 220 28,000
1999/05/27 230 230 226 230 13,000
1999/05/26 229 229 225 229 19,000
1999/05/25 232 232 229 229 44,000
1999/05/24 224 229 224 229 18,000
1999/05/21 225 239 225 239 22,000
1999/05/20 237 240 230 230 54,000
1999/05/19 248 248 237 237 42,000
1999/05/18 250 250 245 247 31,000
1999/05/17 250 250 245 250 49,000
1999/05/14 252 258 250 258 48,000
1999/05/13 270 270 250 250 64,000
1999/05/12 261 268 250 268 243,000
1999/05/11 244 270 244 266 228,000
1999/05/10 240 245 240 244 30,000
1999/05/07 249 249 240 240 77,000
1999/05/06 249 249 240 249 239,000
1999/04/30 222 235 220 235 98,000
1999/04/28 222 229 222 222 39,000
1999/04/27 230 230 221 222 18,000
1999/04/26 230 232 230 230 65,000
1999/04/23 235 235 225 230 132,000
1999/04/22 220 235 220 232 188,000
1999/04/21 216 220 210 220 103,000
1999/04/20 216 220 215 216 87,000
1999/04/19 212 215 210 214 61,000
1999/04/16 205 212 205 212 77,000
1999/04/15 207 208 203 205 55,000
1999/04/14 205 208 201 201 41,000
1999/04/13 198 200 197 200 16,000
1999/04/12 200 200 195 197 39,000
1999/04/09 190 195 189 189 57,000
1999/04/08 189 190 186 188 25,000
1999/04/07 185 189 185 185 29,000
1999/04/06 185 185 185 185 14,000
1999/04/05 190 190 186 186 23,000
1999/04/02 191 191 185 185 34,000
1999/04/01 192 192 181 181 7,000
1999/03/31 182 192 182 192 22,000
1999/03/30 194 194 180 181 12,000
1999/03/29 199 199 194 194 17,000
1999/03/26 206 206 194 200 49,000
1999/03/25 205 220 205 211 138,000
1999/03/24 200 205 200 204 80,000
1999/03/23 195 204 194 200 94,000
1999/03/19 190 191 186 187 88,000
1999/03/18 195 197 190 194 41,000
1999/03/17 198 198 195 197 79,000
1999/03/16 186 198 185 198 121,000
1999/03/15 178 181 177 181 70,000
1999/03/12 178 179 175 175 44,000
1999/03/11 173 175 170 175 42,000
1999/03/10 170 174 166 173 43,000
1999/03/09 170 170 166 167 37,000
1999/03/08 174 174 160 160 55,000
1999/03/05 155 160 150 155 396,000
1999/03/04 165 165 150 151 264,000
1999/03/03 163 165 156 160 124,000
1999/03/02 165 169 162 167 110,000
1999/03/01 175 175 165 165 14,000
1999/02/26 169 174 166 166 129,000
1999/02/25 175 175 165 166 74,000
1999/02/24 179 179 171 173 11,000
1999/02/23 179 181 176 179 59,000
1999/02/22 165 170 162 169 79,000
1999/02/19 164 165 164 165 36,000
1999/02/18 167 167 164 164 23,000
1999/02/17 174 174 166 168 22,000
1999/02/16 166 174 166 174 17,000
1999/02/15 166 166 166 166 8,000
1999/02/12 168 170 166 166 24,000
1999/02/10 170 170 168 168 18,000
1999/02/09 174 175 170 170 6,000
1999/02/08 175 175 175 175 1,000
1999/02/05 172 177 172 173 15,000
1999/02/04 172 172 172 172 4,000
1999/02/03 175 175 172 172 2,000
1999/02/02 180 180 180 180 4,000
1999/02/01 180 180 180 180 6,000
1999/01/29 180 180 175 178 12,000
1999/01/28 177 179 177 177 9,000
1999/01/27 179 180 179 180 4,000
1999/01/26 182 182 180 181 20,000
1999/01/25 180 182 180 182 47,000
1999/01/22 181 181 172 172 13,000
1999/01/21 179 180 174 180 11,000
1999/01/20 175 180 175 180 57,000
1999/01/19 167 170 167 170 8,000
1999/01/18 167 167 167 167 6,000
1999/01/14 166 177 166 177 3,000
1999/01/13 168 168 165 165 5,000
1999/01/12 172 172 170 170 13,000
1999/01/11 172 172 172 172 2,000
1999/01/08 180 180 171 172 13,000
1999/01/07 175 180 175 180 17,000
1999/01/06 170 175 170 175 20,000
1999/01/05 175 175 170 170 28,000
1999/01/04 171 171 170 170 6,000

このページの先頭へ