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
2002/12/30 89 89 88 89 23,000
2002/12/27 85 89 85 89 37,000
2002/12/26 83 85 81 85 34,000
2002/12/25 83 83 81 83 106,000
2002/12/24 81 83 80 83 61,000
2002/12/20 81 82 79 81 247,000
2002/12/19 80 82 80 81 95,000
2002/12/18 81 81 80 80 63,000
2002/12/17 84 84 81 81 57,000
2002/12/16 83 84 80 84 59,000
2002/12/13 87 88 84 84 137,000
2002/12/12 86 88 85 88 88,000
2002/12/11 89 90 86 86 32,000
2002/12/10 87 89 86 89 40,000
2002/12/09 90 90 87 87 52,000
2002/12/06 87 91 87 89 174,000
2002/12/05 85 85 84 85 156,000
2002/12/04 81 85 81 83 57,000
2002/12/03 85 85 84 85 23,000
2002/12/02 85 86 84 86 27,000
2002/11/29 87 87 85 85 40,000
2002/11/28 86 87 85 87 33,000
2002/11/27 85 86 84 86 39,000
2002/11/26 88 89 85 85 36,000
2002/11/25 87 88 85 88 114,000
2002/11/22 84 86 84 86 56,000
2002/11/21 85 85 84 84 39,000
2002/11/20 83 85 82 85 138,000
2002/11/19 80 82 80 82 34,000
2002/11/18 88 88 81 84 56,000
2002/11/15 93 93 89 90 53,000
2002/11/14 93 95 88 89 40,000
2002/11/13 93 93 92 93 15,000
2002/11/12 93 94 92 93 14,000
2002/11/11 93 95 90 93 17,000
2002/11/08 98 98 96 98 14,000
2002/11/07 94 95 93 95 9,000
2002/11/06 98 99 94 94 25,000
2002/11/05 90 97 86 97 26,000
2002/11/01 90 90 88 89 32,000
2002/10/31 90 90 90 90 21,000
2002/10/30 90 92 89 92 31,000
2002/10/29 92 92 92 92 8,000
2002/10/28 95 96 85 93 63,000
2002/10/25 94 95 91 95 85,000
2002/10/24 92 94 92 94 40,000
2002/10/23 93 93 90 92 34,000
2002/10/22 96 96 94 94 24,000
2002/10/21 96 97 95 97 123,000
2002/10/18 93 97 93 97 65,000
2002/10/17 93 94 92 93 27,000
2002/10/16 92 94 92 94 41,000
2002/10/15 90 92 90 92 35,000
2002/10/11 89 92 88 92 63,000
2002/10/10 90 90 88 89 55,000
2002/10/09 93 93 90 90 22,000
2002/10/08 93 94 93 93 42,000
2002/10/07 95 95 93 93 27,000
2002/10/04 96 97 96 97 23,000
2002/10/03 97 98 96 97 26,000
2002/10/02 96 98 96 97 34,000
2002/10/01 104 104 99 99 52,000
2002/09/30 109 109 107 109 30,000
2002/09/27 107 113 107 112 68,000
2002/09/26 106 108 105 108 35,000
2002/09/25 105 106 103 106 82,000
2002/09/24 104 104 101 104 40,000
2002/09/20 103 105 102 104 112,000
2002/09/19 98 104 98 103 63,000
2002/09/18 97 98 97 98 26,000
2002/09/17 96 98 92 98 46,000
2002/09/13 96 96 95 96 93,000
2002/09/12 96 97 94 96 58,000
2002/09/11 98 99 96 96 21,000
2002/09/10 98 99 98 99 21,000
2002/09/09 98 100 96 99 26,000
2002/09/06 97 98 96 98 13,000
2002/09/05 100 100 96 97 34,000
2002/09/04 101 101 95 100 37,000
2002/09/03 107 107 98 101 45,000
2002/09/02 108 108 105 108 26,000
2002/08/30 106 108 103 107 40,000
2002/08/29 107 107 101 104 43,000
2002/08/28 109 110 104 104 36,000
2002/08/27 110 110 103 104 34,000
2002/08/26 108 110 107 110 30,000
2002/08/23 110 110 107 109 103,000
2002/08/22 108 108 106 108 32,000
2002/08/21 108 109 103 109 48,000
2002/08/20 108 108 106 108 102,000
2002/08/19 107 108 105 108 59,000
2002/08/16 105 108 104 108 31,000
2002/08/15 105 105 102 105 22,000
2002/08/14 101 105 98 105 36,000
2002/08/13 102 103 101 101 20,000
2002/08/12 107 107 100 101 31,000
2002/08/09 101 108 101 108 35,000
2002/08/08 99 99 98 99 19,000
2002/08/07 95 98 95 98 4,000
2002/08/06 100 100 95 95 33,000
2002/08/05 98 100 98 100 12,000
2002/08/02 99 100 97 97 28,000
2002/08/01 98 98 97 97 15,000
2002/07/31 98 98 96 98 24,000
2002/07/30 95 96 94 95 68,000
2002/07/29 98 98 93 93 73,000
2002/07/26 101 101 98 98 24,000
2002/07/25 105 105 96 103 120,000
2002/07/24 102 103 98 103 152,000
2002/07/23 103 107 100 102 121,000
2002/07/22 102 109 101 107 122,000
2002/07/19 103 103 102 102 48,000
2002/07/18 102 103 101 101 54,000
2002/07/17 102 102 100 101 30,000
2002/07/16 103 104 102 102 53,000
2002/07/15 105 109 103 103 32,000
2002/07/12 105 106 104 105 12,000
2002/07/11 106 106 103 106 26,000
2002/07/10 106 107 105 106 24,000
2002/07/09 107 107 105 106 53,000
2002/07/08 109 110 106 106 103,000
2002/07/05 113 113 109 109 68,000
2002/07/04 116 118 113 114 20,000
2002/07/03 115 118 111 118 30,000
2002/07/02 115 116 113 116 28,000
2002/07/01 116 119 112 116 71,000
2002/06/28 120 120 113 114 264,000
2002/06/27 112 112 107 107 23,000
2002/06/26 111 114 108 108 13,000
2002/06/25 119 119 115 116 85,000
2002/06/24 107 115 107 115 17,000
2002/06/21 110 110 106 108 18,000
2002/06/20 109 113 108 111 96,000
2002/06/19 106 108 106 108 41,000
2002/06/18 106 108 105 106 36,000
2002/06/17 110 110 103 105 66,000
2002/06/14 106 108 105 108 194,000
2002/06/13 115 115 111 111 19,000
2002/06/12 115 116 115 116 15,000
2002/06/11 115 116 115 116 12,000
2002/06/10 116 116 113 113 26,000
2002/06/07 116 116 111 115 31,000
2002/06/06 117 117 112 112 44,000
2002/06/05 116 117 115 115 18,000
2002/06/04 119 119 116 116 20,000
2002/06/03 119 120 116 119 9,000
2002/05/31 119 120 118 118 26,000
2002/05/30 120 120 116 120 31,000
2002/05/29 125 125 119 121 36,000
2002/05/28 126 126 122 126 33,000
2002/05/27 120 125 120 122 99,000
2002/05/24 116 116 115 116 96,000
2002/05/23 110 115 110 115 60,000
2002/05/22 106 110 106 109 18,000
2002/05/21 104 107 104 107 11,000
2002/05/20 109 109 106 106 107,000
2002/05/17 104 107 102 104 17,000
2002/05/16 102 103 101 103 15,000
2002/05/15 100 100 98 98 9,000
2002/05/14 97 99 97 99 13,000
2002/05/13 98 100 97 97 10,000
2002/05/10 100 101 98 98 31,000
2002/05/09 101 104 101 103 8,000
2002/05/08 98 103 98 100 10,000
2002/05/07 103 103 88 101 25,000
2002/05/02 108 108 108 108 4,000
2002/05/01 106 109 105 105 15,000
2002/04/30 106 108 106 106 14,000
2002/04/26 114 114 106 106 40,000
2002/04/25 118 118 114 114 79,000
2002/04/24 112 113 110 110 21,000
2002/04/23 115 116 112 112 32,000
2002/04/22 112 115 110 115 103,000
2002/04/19 105 107 105 107 22,000
2002/04/18 108 109 106 107 19,000
2002/04/17 108 108 106 108 6,000
2002/04/16 104 107 103 107 13,000
2002/04/15 105 105 104 105 11,000
2002/04/12 105 107 105 107 10,000
2002/04/11 113 113 108 108 6,000
2002/04/10 109 113 109 113 4,000
2002/04/09 112 112 110 110 18,000
2002/04/08 110 112 107 112 15,000
2002/04/05 109 110 109 110 2,000
2002/04/04 110 113 108 109 16,000
2002/04/03 106 108 105 105 13,000
2002/04/02 111 111 106 106 10,000
2002/04/01 110 111 105 111 38,000
2002/03/29 113 114 110 110 14,000
2002/03/28 121 121 113 113 19,000
2002/03/27 112 120 112 120 26,000
2002/03/26 125 125 113 114 15,000
2002/03/25 130 130 118 125 71,000
2002/03/22 119 122 119 119 45,000
2002/03/20 124 125 118 123 89,000
2002/03/19 124 124 121 124 58,000
2002/03/18 122 122 120 120 14,000
2002/03/15 119 122 116 122 12,000
2002/03/14 123 123 119 119 18,000
2002/03/13 121 123 121 123 15,000
2002/03/12 128 128 120 120 18,000
2002/03/11 122 128 122 128 24,000
2002/03/08 121 126 121 122 143,000
2002/03/07 128 128 121 121 21,000
2002/03/06 127 128 125 128 14,000
2002/03/05 129 130 126 128 21,000
2002/03/04 124 130 122 129 42,000
2002/03/01 126 128 122 127 43,000
2002/02/28 128 128 121 127 49,000
2002/02/27 126 128 120 128 38,000
2002/02/26 125 126 124 126 12,000
2002/02/25 125 126 123 126 63,000
2002/02/22 125 125 123 123 16,000
2002/02/21 122 123 115 123 93,000
2002/02/20 120 130 119 121 111,000
2002/02/19 115 119 115 119 24,000
2002/02/18 115 115 115 115 15,000
2002/02/15 115 117 114 115 11,000
2002/02/14 114 119 114 117 45,000
2002/02/13 115 115 114 115 27,000
2002/02/12 112 116 111 116 39,000
2002/02/08 109 109 107 107 50,000
2002/02/07 111 111 107 110 23,000
2002/02/06 113 113 110 111 30,000
2002/02/05 116 116 111 113 20,000
2002/02/04 115 116 115 116 17,000
2002/02/01 115 117 111 117 22,000
2002/01/31 117 117 115 115 39,000
2002/01/30 106 117 106 117 33,000
2002/01/29 116 116 116 116 8,000
2002/01/28 111 118 111 118 54,000
2002/01/25 118 118 109 115 96,000
2002/01/24 106 108 105 108 78,000
2002/01/23 104 107 104 106 11,000
2002/01/22 106 108 104 104 66,000
2002/01/21 108 108 104 106 102,000
2002/01/18 97 103 97 103 26,000
2002/01/17 97 101 96 97 41,000
2002/01/16 96 97 96 97 9,000
2002/01/15 96 99 96 96 24,000
2002/01/11 101 101 95 96 52,000
2002/01/10 98 98 98 98 23,000
2002/01/09 97 98 97 98 5,000
2002/01/08 103 104 94 97 34,000
2002/01/07 101 103 101 103 30,000
2002/01/04 101 102 101 101 14,000

このページの先頭へ