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 |
---|---|---|---|---|---|
2001/12/28 | 98 | 101 | 95 | 101 | 49,000 |
2001/12/27 | 98 | 100 | 95 | 100 | 36,000 |
2001/12/26 | 92 | 97 | 92 | 95 | 58,000 |
2001/12/25 | 82 | 100 | 82 | 96 | 143,000 |
2001/12/21 | 90 | 92 | 84 | 85 | 81,000 |
2001/12/20 | 84 | 90 | 81 | 89 | 209,000 |
2001/12/19 | 82 | 82 | 80 | 81 | 34,000 |
2001/12/18 | 86 | 86 | 78 | 84 | 43,000 |
2001/12/17 | 80 | 89 | 80 | 89 | 40,000 |
2001/12/14 | 86 | 89 | 84 | 89 | 152,000 |
2001/12/13 | 89 | 91 | 87 | 91 | 37,000 |
2001/12/12 | 90 | 92 | 86 | 89 | 55,000 |
2001/12/11 | 91 | 92 | 90 | 90 | 51,000 |
2001/12/10 | 92 | 92 | 90 | 91 | 30,000 |
2001/12/07 | 93 | 96 | 92 | 93 | 46,000 |
2001/12/06 | 101 | 108 | 98 | 98 | 135,000 |
2001/12/05 | 94 | 101 | 94 | 100 | 101,000 |
2001/12/04 | 93 | 94 | 91 | 94 | 27,000 |
2001/12/03 | 95 | 95 | 93 | 95 | 21,000 |
2001/11/30 | 96 | 96 | 93 | 94 | 32,000 |
2001/11/29 | 98 | 99 | 94 | 97 | 18,000 |
2001/11/28 | 98 | 100 | 96 | 98 | 25,000 |
2001/11/27 | 99 | 100 | 99 | 100 | 9,000 |
2001/11/26 | 99 | 100 | 96 | 99 | 14,000 |
2001/11/22 | 99 | 101 | 99 | 100 | 74,000 |
2001/11/21 | 100 | 100 | 99 | 99 | 66,000 |
2001/11/20 | 92 | 102 | 92 | 100 | 162,000 |
2001/11/19 | 95 | 95 | 88 | 92 | 48,000 |
2001/11/16 | 100 | 100 | 95 | 95 | 109,000 |
2001/11/15 | 101 | 103 | 98 | 100 | 54,000 |
2001/11/14 | 96 | 98 | 96 | 98 | 23,000 |
2001/11/13 | 97 | 99 | 97 | 98 | 33,000 |
2001/11/12 | 97 | 99 | 97 | 99 | 39,000 |
2001/11/09 | 102 | 102 | 97 | 99 | 98,000 |
2001/11/08 | 106 | 106 | 103 | 103 | 27,000 |
2001/11/07 | 105 | 107 | 104 | 106 | 30,000 |
2001/11/06 | 105 | 107 | 105 | 107 | 29,000 |
2001/11/05 | 103 | 105 | 102 | 105 | 44,000 |
2001/11/02 | 103 | 105 | 102 | 103 | 40,000 |
2001/11/01 | 105 | 105 | 102 | 103 | 38,000 |
2001/10/31 | 103 | 104 | 102 | 104 | 5,000 |
2001/10/30 | 105 | 105 | 103 | 105 | 26,000 |
2001/10/29 | 108 | 109 | 107 | 107 | 30,000 |
2001/10/26 | 106 | 108 | 106 | 108 | 43,000 |
2001/10/25 | 105 | 109 | 105 | 109 | 98,000 |
2001/10/24 | 105 | 105 | 102 | 105 | 64,000 |
2001/10/23 | 105 | 105 | 103 | 105 | 27,000 |
2001/10/22 | 103 | 105 | 103 | 105 | 30,000 |
2001/10/19 | 104 | 104 | 103 | 103 | 18,000 |
2001/10/18 | 109 | 109 | 102 | 105 | 72,000 |
2001/10/17 | 110 | 110 | 108 | 109 | 41,000 |
2001/10/16 | 114 | 114 | 112 | 112 | 11,000 |
2001/10/15 | 113 | 115 | 113 | 115 | 12,000 |
2001/10/12 | 115 | 118 | 115 | 118 | 65,000 |
2001/10/11 | 113 | 116 | 113 | 115 | 34,000 |
2001/10/10 | 115 | 116 | 113 | 113 | 17,000 |
2001/10/09 | 115 | 116 | 113 | 116 | 18,000 |
2001/10/05 | 115 | 116 | 112 | 116 | 15,000 |
2001/10/04 | 116 | 116 | 111 | 116 | 21,000 |
2001/10/03 | 118 | 118 | 116 | 116 | 22,000 |
2001/10/02 | 114 | 116 | 105 | 116 | 44,000 |
2001/10/01 | 109 | 115 | 109 | 114 | 57,000 |
2001/09/28 | 103 | 113 | 103 | 110 | 56,000 |
2001/09/27 | 109 | 109 | 107 | 107 | 5,000 |
2001/09/26 | 105 | 110 | 105 | 109 | 39,000 |
2001/09/25 | 110 | 114 | 110 | 113 | 95,000 |
2001/09/21 | 110 | 110 | 105 | 110 | 62,000 |
2001/09/20 | 107 | 110 | 107 | 110 | 66,000 |
2001/09/19 | 104 | 107 | 103 | 107 | 26,000 |
2001/09/18 | 104 | 104 | 102 | 102 | 66,000 |
2001/09/17 | 112 | 112 | 101 | 101 | 72,000 |
2001/09/14 | 113 | 113 | 111 | 113 | 88,000 |
2001/09/13 | 110 | 115 | 110 | 114 | 22,000 |
2001/09/12 | 118 | 118 | 109 | 114 | 40,000 |
2001/09/11 | 120 | 120 | 116 | 118 | 26,000 |
2001/09/10 | 123 | 124 | 122 | 123 | 14,000 |
2001/09/07 | 129 | 129 | 126 | 126 | 12,000 |
2001/09/06 | 134 | 134 | 129 | 129 | 20,000 |
2001/09/05 | 130 | 131 | 128 | 131 | 39,000 |
2001/09/04 | 135 | 135 | 130 | 135 | 25,000 |
2001/09/03 | 135 | 135 | 132 | 132 | 16,000 |
2001/08/31 | 133 | 139 | 133 | 135 | 37,000 |
2001/08/30 | 145 | 145 | 136 | 140 | 41,000 |
2001/08/29 | 145 | 145 | 144 | 145 | 52,000 |
2001/08/28 | 140 | 145 | 136 | 145 | 77,000 |
2001/08/27 | 137 | 140 | 137 | 140 | 47,000 |
2001/08/24 | 137 | 137 | 137 | 137 | 20,000 |
2001/08/23 | 135 | 137 | 135 | 137 | 8,000 |
2001/08/22 | 136 | 137 | 134 | 134 | 19,000 |
2001/08/21 | 141 | 141 | 136 | 137 | 34,000 |
2001/08/20 | 137 | 141 | 137 | 141 | 59,000 |
2001/08/17 | 140 | 143 | 137 | 137 | 15,000 |
2001/08/16 | 139 | 143 | 138 | 140 | 48,000 |
2001/08/15 | 139 | 139 | 139 | 139 | 2,000 |
2001/08/14 | 139 | 139 | 138 | 139 | 7,000 |
2001/08/13 | 140 | 140 | 135 | 137 | 10,000 |
2001/08/10 | 138 | 141 | 138 | 141 | 16,000 |
2001/08/09 | 142 | 142 | 137 | 138 | 13,000 |
2001/08/08 | 139 | 142 | 139 | 142 | 7,000 |
2001/08/07 | 139 | 146 | 138 | 141 | 19,000 |
2001/08/06 | 138 | 139 | 138 | 139 | 5,000 |
2001/08/03 | 139 | 140 | 139 | 140 | 50,000 |
2001/08/02 | 146 | 146 | 145 | 146 | 13,000 |
2001/08/01 | 140 | 142 | 139 | 142 | 20,000 |
2001/07/31 | 135 | 142 | 135 | 142 | 62,000 |
2001/07/30 | 146 | 146 | 145 | 145 | 2,000 |
2001/07/27 | 147 | 147 | 142 | 146 | 9,000 |
2001/07/26 | 145 | 147 | 145 | 147 | 20,000 |
2001/07/25 | 139 | 145 | 139 | 145 | 115,000 |
2001/07/24 | 140 | 147 | 139 | 139 | 12,000 |
2001/07/23 | 147 | 148 | 147 | 147 | 107,000 |
2001/07/19 | 146 | 147 | 135 | 147 | 53,000 |
2001/07/18 | 140 | 143 | 140 | 143 | 11,000 |
2001/07/17 | 140 | 150 | 135 | 150 | 63,000 |
2001/07/16 | 143 | 144 | 140 | 144 | 5,000 |
2001/07/13 | 136 | 143 | 136 | 143 | 20,000 |
2001/07/12 | 141 | 144 | 140 | 144 | 12,000 |
2001/07/11 | 145 | 145 | 139 | 140 | 6,000 |
2001/07/10 | 143 | 145 | 141 | 145 | 18,000 |
2001/07/09 | 143 | 145 | 143 | 143 | 5,000 |
2001/07/06 | 147 | 147 | 147 | 147 | 4,000 |
2001/07/05 | 145 | 150 | 145 | 147 | 12,000 |
2001/07/04 | 155 | 155 | 148 | 148 | 9,000 |
2001/07/03 | 159 | 159 | 150 | 150 | 26,000 |
2001/07/02 | 160 | 162 | 159 | 159 | 88,000 |
2001/06/29 | 151 | 160 | 151 | 160 | 202,000 |
2001/06/28 | 140 | 148 | 140 | 148 | 22,000 |
2001/06/27 | 145 | 145 | 140 | 140 | 8,000 |
2001/06/26 | 152 | 152 | 138 | 138 | 43,000 |
2001/06/25 | 145 | 153 | 140 | 145 | 110,000 |
2001/06/22 | 139 | 145 | 139 | 145 | 13,000 |
2001/06/21 | 141 | 141 | 139 | 139 | 23,000 |
2001/06/20 | 136 | 140 | 136 | 140 | 57,000 |
2001/06/19 | 137 | 139 | 136 | 136 | 22,000 |
2001/06/18 | 135 | 139 | 135 | 139 | 5,000 |
2001/06/15 | 136 | 138 | 132 | 138 | 22,000 |
2001/06/14 | 137 | 137 | 136 | 137 | 7,000 |
2001/06/13 | 140 | 140 | 136 | 137 | 5,000 |
2001/06/12 | 145 | 145 | 136 | 139 | 20,000 |
2001/06/11 | 145 | 148 | 142 | 147 | 14,000 |
2001/06/08 | 140 | 140 | 140 | 140 | 101,000 |
2001/06/07 | 139 | 139 | 138 | 139 | 17,000 |
2001/06/06 | 142 | 142 | 139 | 139 | 12,000 |
2001/06/05 | 141 | 142 | 137 | 137 | 6,000 |
2001/06/04 | 135 | 140 | 135 | 140 | 10,000 |
2001/06/01 | 138 | 140 | 138 | 138 | 11,000 |
2001/05/31 | 141 | 141 | 138 | 138 | 10,000 |
2001/05/30 | 144 | 144 | 140 | 141 | 15,000 |
2001/05/29 | 145 | 145 | 140 | 145 | 43,000 |
2001/05/28 | 148 | 150 | 145 | 145 | 61,000 |
2001/05/25 | 142 | 147 | 142 | 147 | 28,000 |
2001/05/24 | 145 | 145 | 140 | 140 | 47,000 |
2001/05/23 | 149 | 150 | 145 | 145 | 33,000 |
2001/05/22 | 152 | 154 | 150 | 150 | 19,000 |
2001/05/21 | 159 | 159 | 146 | 152 | 124,000 |
2001/05/18 | 161 | 165 | 161 | 161 | 20,000 |
2001/05/17 | 163 | 163 | 161 | 163 | 37,000 |
2001/05/16 | 162 | 163 | 161 | 161 | 29,000 |
2001/05/15 | 162 | 166 | 162 | 166 | 36,000 |
2001/05/14 | 164 | 164 | 163 | 163 | 9,000 |
2001/05/11 | 161 | 163 | 161 | 163 | 11,000 |
2001/05/10 | 167 | 167 | 160 | 161 | 7,000 |
2001/05/09 | 158 | 168 | 158 | 168 | 13,000 |
2001/05/08 | 163 | 170 | 163 | 169 | 16,000 |
2001/05/07 | 178 | 178 | 170 | 173 | 11,000 |
2001/05/02 | 180 | 180 | 175 | 179 | 24,000 |
2001/05/01 | 176 | 181 | 176 | 180 | 72,000 |
2001/04/27 | 176 | 180 | 176 | 176 | 64,000 |
2001/04/26 | 172 | 180 | 172 | 176 | 150,000 |
2001/04/25 | 165 | 171 | 165 | 171 | 49,000 |
2001/04/24 | 168 | 169 | 160 | 165 | 28,000 |
2001/04/23 | 165 | 172 | 165 | 169 | 33,000 |
2001/04/20 | 168 | 169 | 165 | 165 | 86,000 |
2001/04/19 | 169 | 169 | 166 | 167 | 56,000 |
2001/04/18 | 164 | 167 | 157 | 166 | 250,000 |
2001/04/17 | 168 | 170 | 163 | 167 | 103,000 |
2001/04/16 | 157 | 172 | 153 | 170 | 191,000 |
2001/04/13 | 143 | 161 | 143 | 159 | 331,000 |
2001/04/12 | 140 | 141 | 140 | 141 | 19,000 |
2001/04/11 | 143 | 143 | 140 | 140 | 45,000 |
2001/04/10 | 142 | 143 | 140 | 143 | 8,000 |
2001/04/09 | 141 | 142 | 140 | 142 | 5,000 |
2001/04/06 | 141 | 145 | 141 | 142 | 6,000 |
2001/04/05 | 137 | 148 | 137 | 148 | 23,000 |
2001/04/04 | 140 | 145 | 140 | 145 | 27,000 |
2001/04/03 | 135 | 140 | 132 | 140 | 36,000 |
2001/04/02 | 139 | 139 | 135 | 135 | 12,000 |
2001/03/30 | 142 | 142 | 142 | 142 | 11,000 |
2001/03/29 | 149 | 151 | 147 | 151 | 60,000 |
2001/03/28 | 141 | 150 | 141 | 150 | 29,000 |
2001/03/27 | 141 | 150 | 140 | 140 | 32,000 |
2001/03/26 | 146 | 151 | 145 | 151 | 81,000 |
2001/03/23 | 143 | 144 | 143 | 144 | 45,000 |
2001/03/22 | 136 | 144 | 136 | 143 | 73,000 |
2001/03/21 | 134 | 136 | 133 | 136 | 34,000 |
2001/03/19 | 134 | 134 | 131 | 131 | 11,000 |
2001/03/16 | 136 | 136 | 133 | 135 | 18,000 |
2001/03/15 | 130 | 131 | 130 | 130 | 23,000 |
2001/03/14 | 132 | 132 | 132 | 132 | 9,000 |
2001/03/13 | 131 | 132 | 131 | 132 | 16,000 |
2001/03/12 | 133 | 137 | 131 | 137 | 44,000 |
2001/03/09 | 145 | 145 | 132 | 139 | 75,000 |
2001/03/08 | 130 | 135 | 130 | 131 | 12,000 |
2001/03/07 | 131 | 132 | 130 | 130 | 17,000 |
2001/03/06 | 132 | 132 | 131 | 132 | 11,000 |
2001/03/05 | 130 | 132 | 130 | 132 | 12,000 |
2001/03/02 | 131 | 135 | 131 | 132 | 20,000 |
2001/03/01 | 144 | 145 | 140 | 145 | 25,000 |
2001/02/28 | 140 | 142 | 140 | 141 | 36,000 |
2001/02/27 | 139 | 140 | 135 | 140 | 15,000 |
2001/02/26 | 136 | 137 | 136 | 137 | 9,000 |
2001/02/23 | 132 | 135 | 132 | 135 | 37,000 |
2001/02/22 | 135 | 135 | 128 | 132 | 17,000 |
2001/02/21 | 135 | 135 | 135 | 135 | 28,000 |
2001/02/20 | 132 | 135 | 132 | 135 | 42,000 |
2001/02/19 | 130 | 130 | 128 | 128 | 6,000 |
2001/02/16 | 131 | 131 | 128 | 128 | 4,000 |
2001/02/15 | 130 | 131 | 127 | 131 | 6,000 |
2001/02/14 | 133 | 133 | 130 | 130 | 6,000 |
2001/02/13 | 126 | 128 | 126 | 128 | 2,000 |
2001/02/09 | 125 | 125 | 125 | 125 | 3,000 |
2001/02/08 | 125 | 125 | 125 | 125 | 2,000 |
2001/02/07 | 128 | 128 | 127 | 127 | 5,000 |
2001/02/06 | 127 | 128 | 127 | 127 | 14,000 |
2001/02/05 | 133 | 133 | 128 | 128 | 7,000 |
2001/02/02 | 133 | 133 | 133 | 133 | 3,000 |
2001/02/01 | 131 | 132 | 130 | 132 | 33,000 |
2001/01/31 | 131 | 135 | 131 | 134 | 6,000 |
2001/01/30 | 131 | 138 | 127 | 138 | 25,000 |
2001/01/29 | 131 | 134 | 120 | 120 | 31,000 |
2001/01/26 | 131 | 131 | 131 | 131 | 16,000 |
2001/01/25 | 130 | 131 | 130 | 131 | 53,000 |
2001/01/24 | 131 | 131 | 130 | 130 | 4,000 |
2001/01/23 | 130 | 132 | 130 | 131 | 8,000 |
2001/01/22 | 137 | 137 | 130 | 131 | 86,000 |
2001/01/19 | 130 | 144 | 125 | 137 | 56,000 |
2001/01/18 | 127 | 130 | 125 | 130 | 38,000 |
2001/01/17 | 125 | 127 | 125 | 127 | 14,000 |
2001/01/16 | 125 | 125 | 122 | 125 | 8,000 |
2001/01/15 | 127 | 127 | 123 | 123 | 4,000 |
2001/01/12 | 120 | 125 | 120 | 125 | 22,000 |
2001/01/11 | 124 | 124 | 120 | 123 | 29,000 |
2001/01/10 | 121 | 121 | 120 | 120 | 26,000 |
2001/01/09 | 123 | 123 | 118 | 121 | 21,000 |
2001/01/05 | 125 | 125 | 116 | 124 | 82,000 |
2001/01/04 | 122 | 138 | 122 | 125 | 37,000 |