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 |
---|---|---|---|---|---|
2007/12/28 | 158 | 160 | 153 | 156 | 40,000 |
2007/12/27 | 156 | 157 | 156 | 156 | 20,000 |
2007/12/26 | 156 | 158 | 155 | 158 | 14,000 |
2007/12/25 | 163 | 164 | 151 | 154 | 69,000 |
2007/12/21 | 157 | 160 | 152 | 160 | 76,000 |
2007/12/20 | 161 | 162 | 141 | 156 | 155,000 |
2007/12/19 | 163 | 167 | 162 | 164 | 73,000 |
2007/12/18 | 155 | 163 | 154 | 161 | 127,000 |
2007/12/17 | 161 | 161 | 157 | 157 | 21,000 |
2007/12/14 | 165 | 166 | 161 | 161 | 110,000 |
2007/12/13 | 170 | 170 | 165 | 166 | 31,000 |
2007/12/12 | 175 | 175 | 170 | 170 | 42,000 |
2007/12/11 | 176 | 179 | 175 | 175 | 19,000 |
2007/12/10 | 176 | 184 | 174 | 176 | 41,000 |
2007/12/07 | 176 | 177 | 175 | 175 | 42,000 |
2007/12/06 | 182 | 183 | 177 | 178 | 84,000 |
2007/12/05 | 177 | 181 | 172 | 181 | 98,000 |
2007/12/04 | 175 | 175 | 170 | 174 | 78,000 |
2007/12/03 | 177 | 177 | 175 | 176 | 22,000 |
2007/11/30 | 171 | 178 | 171 | 174 | 61,000 |
2007/11/29 | 181 | 186 | 174 | 175 | 129,000 |
2007/11/28 | 178 | 182 | 170 | 172 | 54,000 |
2007/11/27 | 167 | 176 | 166 | 176 | 47,000 |
2007/11/26 | 168 | 170 | 166 | 170 | 37,000 |
2007/11/22 | 163 | 173 | 163 | 173 | 111,000 |
2007/11/21 | 158 | 162 | 157 | 162 | 40,000 |
2007/11/20 | 160 | 161 | 156 | 161 | 112,000 |
2007/11/19 | 165 | 165 | 160 | 163 | 42,000 |
2007/11/16 | 162 | 165 | 161 | 164 | 29,000 |
2007/11/15 | 167 | 169 | 165 | 167 | 40,000 |
2007/11/14 | 170 | 170 | 164 | 165 | 59,000 |
2007/11/13 | 155 | 160 | 155 | 159 | 75,000 |
2007/11/12 | 164 | 167 | 151 | 160 | 128,000 |
2007/11/09 | 170 | 170 | 165 | 169 | 81,000 |
2007/11/08 | 167 | 175 | 165 | 170 | 77,000 |
2007/11/07 | 177 | 178 | 176 | 176 | 22,000 |
2007/11/06 | 171 | 176 | 171 | 176 | 24,000 |
2007/11/05 | 179 | 179 | 173 | 173 | 23,000 |
2007/11/02 | 183 | 183 | 180 | 180 | 20,000 |
2007/11/01 | 183 | 189 | 183 | 185 | 83,000 |
2007/10/31 | 176 | 178 | 176 | 178 | 28,000 |
2007/10/30 | 169 | 179 | 168 | 177 | 71,000 |
2007/10/29 | 174 | 175 | 172 | 172 | 26,000 |
2007/10/26 | 175 | 175 | 170 | 174 | 19,000 |
2007/10/25 | 172 | 176 | 172 | 172 | 56,000 |
2007/10/24 | 173 | 176 | 173 | 176 | 43,000 |
2007/10/23 | 173 | 175 | 172 | 175 | 34,000 |
2007/10/22 | 170 | 172 | 162 | 172 | 69,000 |
2007/10/19 | 170 | 171 | 169 | 171 | 40,000 |
2007/10/18 | 171 | 175 | 170 | 175 | 27,000 |
2007/10/17 | 171 | 171 | 170 | 170 | 60,000 |
2007/10/16 | 183 | 185 | 177 | 177 | 35,000 |
2007/10/15 | 187 | 187 | 183 | 183 | 17,000 |
2007/10/12 | 187 | 187 | 183 | 183 | 31,000 |
2007/10/11 | 181 | 187 | 180 | 187 | 46,000 |
2007/10/10 | 182 | 183 | 181 | 181 | 25,000 |
2007/10/09 | 184 | 185 | 181 | 181 | 26,000 |
2007/10/05 | 186 | 189 | 185 | 185 | 42,000 |
2007/10/04 | 185 | 190 | 185 | 186 | 23,000 |
2007/10/03 | 183 | 185 | 183 | 185 | 31,000 |
2007/10/02 | 182 | 184 | 181 | 183 | 29,000 |
2007/10/01 | 177 | 179 | 177 | 178 | 20,000 |
2007/09/28 | 180 | 181 | 176 | 181 | 36,000 |
2007/09/27 | 176 | 186 | 175 | 181 | 51,000 |
2007/09/26 | 175 | 176 | 174 | 176 | 60,000 |
2007/09/25 | 173 | 178 | 170 | 176 | 68,000 |
2007/09/21 | 171 | 171 | 167 | 170 | 36,000 |
2007/09/20 | 178 | 178 | 171 | 172 | 117,000 |
2007/09/19 | 174 | 175 | 174 | 175 | 57,000 |
2007/09/18 | 173 | 173 | 170 | 170 | 45,000 |
2007/09/14 | 173 | 175 | 171 | 173 | 139,000 |
2007/09/13 | 174 | 174 | 172 | 172 | 21,000 |
2007/09/12 | 175 | 176 | 172 | 175 | 138,000 |
2007/09/11 | 180 | 181 | 178 | 179 | 106,000 |
2007/09/10 | 180 | 186 | 175 | 183 | 232,000 |
2007/09/07 | 188 | 195 | 186 | 188 | 45,000 |
2007/09/06 | 187 | 191 | 185 | 189 | 52,000 |
2007/09/05 | 190 | 194 | 185 | 192 | 72,000 |
2007/09/04 | 193 | 193 | 191 | 192 | 13,000 |
2007/09/03 | 190 | 195 | 183 | 195 | 57,000 |
2007/08/31 | 189 | 195 | 188 | 195 | 62,000 |
2007/08/30 | 186 | 189 | 186 | 189 | 70,000 |
2007/08/29 | 182 | 186 | 175 | 186 | 85,000 |
2007/08/28 | 182 | 183 | 182 | 183 | 7,000 |
2007/08/27 | 185 | 185 | 182 | 182 | 22,000 |
2007/08/24 | 183 | 186 | 181 | 183 | 61,000 |
2007/08/23 | 181 | 183 | 180 | 183 | 39,000 |
2007/08/22 | 184 | 190 | 179 | 180 | 47,000 |
2007/08/21 | 185 | 186 | 178 | 183 | 44,000 |
2007/08/20 | 189 | 190 | 180 | 180 | 54,000 |
2007/08/17 | 180 | 180 | 175 | 179 | 39,000 |
2007/08/16 | 180 | 182 | 175 | 179 | 40,000 |
2007/08/15 | 180 | 182 | 180 | 180 | 30,000 |
2007/08/14 | 181 | 186 | 176 | 185 | 56,000 |
2007/08/13 | 183 | 186 | 183 | 185 | 39,000 |
2007/08/10 | 192 | 194 | 191 | 191 | 24,000 |
2007/08/09 | 190 | 197 | 190 | 195 | 32,000 |
2007/08/08 | 196 | 197 | 190 | 192 | 84,000 |
2007/08/07 | 199 | 199 | 197 | 197 | 12,000 |
2007/08/06 | 199 | 199 | 190 | 199 | 46,000 |
2007/08/03 | 199 | 199 | 188 | 195 | 94,000 |
2007/08/02 | 204 | 205 | 198 | 202 | 46,000 |
2007/08/01 | 207 | 207 | 203 | 204 | 32,000 |
2007/07/31 | 208 | 208 | 201 | 207 | 25,000 |
2007/07/30 | 201 | 209 | 200 | 209 | 60,000 |
2007/07/27 | 207 | 211 | 206 | 206 | 89,000 |
2007/07/26 | 219 | 220 | 218 | 218 | 28,000 |
2007/07/25 | 222 | 224 | 218 | 219 | 81,000 |
2007/07/24 | 220 | 222 | 219 | 222 | 43,000 |
2007/07/23 | 222 | 222 | 218 | 218 | 27,000 |
2007/07/20 | 226 | 227 | 224 | 224 | 87,000 |
2007/07/19 | 218 | 225 | 218 | 225 | 71,000 |
2007/07/18 | 219 | 220 | 216 | 218 | 43,000 |
2007/07/17 | 219 | 221 | 216 | 216 | 34,000 |
2007/07/13 | 221 | 222 | 217 | 219 | 111,000 |
2007/07/12 | 223 | 225 | 222 | 223 | 49,000 |
2007/07/11 | 223 | 226 | 222 | 222 | 92,000 |
2007/07/10 | 225 | 225 | 224 | 224 | 41,000 |
2007/07/09 | 226 | 226 | 225 | 225 | 30,000 |
2007/07/06 | 225 | 225 | 220 | 225 | 85,000 |
2007/07/05 | 229 | 229 | 224 | 225 | 64,000 |
2007/07/04 | 228 | 232 | 227 | 232 | 127,000 |
2007/07/03 | 225 | 226 | 219 | 226 | 82,000 |
2007/07/02 | 225 | 227 | 222 | 226 | 113,000 |
2007/06/29 | 235 | 237 | 233 | 235 | 173,000 |
2007/06/28 | 220 | 230 | 220 | 228 | 164,000 |
2007/06/27 | 217 | 222 | 217 | 222 | 149,000 |
2007/06/26 | 212 | 222 | 210 | 218 | 239,000 |
2007/06/25 | 214 | 216 | 212 | 212 | 40,000 |
2007/06/22 | 217 | 217 | 215 | 216 | 33,000 |
2007/06/21 | 211 | 215 | 211 | 215 | 34,000 |
2007/06/20 | 215 | 216 | 213 | 213 | 58,000 |
2007/06/19 | 214 | 214 | 213 | 214 | 34,000 |
2007/06/18 | 215 | 215 | 213 | 215 | 45,000 |
2007/06/15 | 213 | 213 | 211 | 213 | 29,000 |
2007/06/14 | 215 | 215 | 209 | 210 | 163,000 |
2007/06/13 | 211 | 215 | 211 | 215 | 87,000 |
2007/06/12 | 213 | 214 | 211 | 211 | 22,000 |
2007/06/11 | 215 | 215 | 212 | 213 | 29,000 |
2007/06/08 | 213 | 213 | 210 | 210 | 128,000 |
2007/06/07 | 211 | 213 | 211 | 212 | 62,000 |
2007/06/06 | 212 | 212 | 211 | 211 | 16,000 |
2007/06/05 | 211 | 213 | 208 | 213 | 60,000 |
2007/06/04 | 213 | 213 | 210 | 210 | 15,000 |
2007/06/01 | 215 | 215 | 211 | 211 | 45,000 |
2007/05/31 | 208 | 213 | 208 | 212 | 60,000 |
2007/05/30 | 209 | 211 | 208 | 208 | 44,000 |
2007/05/29 | 210 | 215 | 210 | 213 | 55,000 |
2007/05/28 | 209 | 210 | 209 | 209 | 89,000 |
2007/05/25 | 216 | 216 | 211 | 212 | 105,000 |
2007/05/24 | 217 | 219 | 214 | 216 | 48,000 |
2007/05/23 | 217 | 219 | 217 | 218 | 77,000 |
2007/05/22 | 215 | 216 | 213 | 216 | 45,000 |
2007/05/21 | 213 | 215 | 212 | 214 | 78,000 |
2007/05/18 | 210 | 213 | 209 | 213 | 84,000 |
2007/05/17 | 213 | 213 | 210 | 213 | 73,000 |
2007/05/16 | 210 | 213 | 208 | 211 | 92,000 |
2007/05/15 | 215 | 215 | 213 | 213 | 50,000 |
2007/05/14 | 212 | 216 | 212 | 215 | 47,000 |
2007/05/11 | 213 | 214 | 210 | 212 | 46,000 |
2007/05/10 | 216 | 216 | 212 | 215 | 49,000 |
2007/05/09 | 211 | 216 | 211 | 216 | 48,000 |
2007/05/08 | 211 | 212 | 210 | 211 | 55,000 |
2007/05/07 | 210 | 218 | 210 | 216 | 36,000 |
2007/05/02 | 208 | 211 | 208 | 210 | 28,000 |
2007/05/01 | 208 | 210 | 208 | 210 | 85,000 |
2007/04/27 | 214 | 215 | 213 | 213 | 57,000 |
2007/04/26 | 211 | 215 | 211 | 215 | 76,000 |
2007/04/25 | 207 | 210 | 206 | 209 | 80,000 |
2007/04/24 | 207 | 208 | 206 | 208 | 81,000 |
2007/04/23 | 202 | 207 | 202 | 206 | 150,000 |
2007/04/20 | 208 | 208 | 204 | 204 | 93,000 |
2007/04/19 | 211 | 211 | 205 | 206 | 82,000 |
2007/04/18 | 212 | 214 | 211 | 211 | 62,000 |
2007/04/17 | 213 | 214 | 210 | 212 | 69,000 |
2007/04/16 | 214 | 217 | 214 | 215 | 42,000 |
2007/04/13 | 213 | 214 | 213 | 213 | 26,000 |
2007/04/12 | 213 | 214 | 213 | 213 | 31,000 |
2007/04/11 | 212 | 213 | 211 | 213 | 48,000 |
2007/04/10 | 217 | 217 | 213 | 213 | 21,000 |
2007/04/09 | 217 | 217 | 216 | 217 | 20,000 |
2007/04/06 | 215 | 217 | 215 | 216 | 39,000 |
2007/04/05 | 219 | 219 | 215 | 215 | 23,000 |
2007/04/04 | 216 | 218 | 216 | 218 | 65,000 |
2007/04/03 | 210 | 217 | 210 | 215 | 79,000 |
2007/04/02 | 217 | 218 | 212 | 212 | 116,000 |
2007/03/30 | 218 | 222 | 218 | 220 | 64,000 |
2007/03/29 | 214 | 215 | 210 | 215 | 78,000 |
2007/03/28 | 212 | 216 | 210 | 212 | 134,000 |
2007/03/27 | 211 | 212 | 208 | 212 | 121,000 |
2007/03/26 | 211 | 214 | 209 | 213 | 107,000 |
2007/03/23 | 210 | 211 | 209 | 211 | 59,000 |
2007/03/22 | 205 | 209 | 205 | 209 | 100,000 |
2007/03/20 | 206 | 206 | 201 | 205 | 194,000 |
2007/03/19 | 206 | 210 | 198 | 205 | 1,188,000 |
2007/03/16 | 212 | 212 | 210 | 211 | 23,000 |
2007/03/15 | 215 | 215 | 212 | 212 | 36,000 |
2007/03/14 | 212 | 213 | 211 | 212 | 80,000 |
2007/03/13 | 214 | 215 | 213 | 213 | 50,000 |
2007/03/12 | 213 | 215 | 213 | 215 | 32,000 |
2007/03/09 | 212 | 214 | 212 | 213 | 117,000 |
2007/03/08 | 213 | 214 | 213 | 214 | 19,000 |
2007/03/07 | 213 | 214 | 211 | 212 | 50,000 |
2007/03/06 | 207 | 213 | 207 | 213 | 79,000 |
2007/03/05 | 212 | 213 | 209 | 209 | 217,000 |
2007/03/02 | 212 | 214 | 212 | 213 | 81,000 |
2007/03/01 | 218 | 219 | 216 | 217 | 127,000 |
2007/02/28 | 213 | 220 | 208 | 219 | 246,000 |
2007/02/27 | 222 | 222 | 218 | 220 | 38,000 |
2007/02/26 | 218 | 224 | 218 | 219 | 59,000 |
2007/02/23 | 215 | 218 | 214 | 218 | 151,000 |
2007/02/22 | 215 | 216 | 211 | 216 | 140,000 |
2007/02/21 | 215 | 215 | 212 | 214 | 65,000 |
2007/02/20 | 215 | 215 | 212 | 214 | 59,000 |
2007/02/19 | 213 | 214 | 209 | 214 | 62,000 |
2007/02/16 | 215 | 215 | 211 | 213 | 97,000 |
2007/02/15 | 207 | 210 | 206 | 210 | 94,000 |
2007/02/14 | 204 | 206 | 204 | 205 | 71,000 |
2007/02/13 | 202 | 205 | 202 | 203 | 26,000 |
2007/02/09 | 200 | 204 | 200 | 203 | 84,000 |
2007/02/08 | 203 | 203 | 201 | 201 | 45,000 |
2007/02/07 | 201 | 203 | 200 | 202 | 86,000 |
2007/02/06 | 203 | 203 | 200 | 201 | 43,000 |
2007/02/05 | 204 | 205 | 202 | 202 | 125,000 |
2007/02/02 | 201 | 205 | 200 | 203 | 65,000 |
2007/02/01 | 197 | 203 | 197 | 203 | 58,000 |
2007/01/31 | 200 | 201 | 197 | 197 | 85,000 |
2007/01/30 | 202 | 203 | 200 | 201 | 28,000 |
2007/01/29 | 201 | 202 | 199 | 202 | 57,000 |
2007/01/26 | 202 | 202 | 199 | 201 | 34,000 |
2007/01/25 | 207 | 209 | 203 | 203 | 67,000 |
2007/01/24 | 206 | 206 | 205 | 206 | 40,000 |
2007/01/23 | 204 | 204 | 203 | 203 | 74,000 |
2007/01/22 | 204 | 207 | 203 | 207 | 107,000 |
2007/01/19 | 199 | 203 | 199 | 203 | 51,000 |
2007/01/18 | 199 | 201 | 199 | 200 | 49,000 |
2007/01/17 | 196 | 200 | 195 | 198 | 101,000 |
2007/01/16 | 191 | 196 | 191 | 196 | 94,000 |
2007/01/15 | 187 | 191 | 187 | 191 | 45,000 |
2007/01/12 | 187 | 189 | 185 | 188 | 75,000 |
2007/01/11 | 186 | 189 | 183 | 184 | 69,000 |
2007/01/10 | 186 | 186 | 181 | 182 | 35,000 |
2007/01/09 | 180 | 186 | 180 | 186 | 51,000 |
2007/01/05 | 186 | 186 | 184 | 185 | 62,000 |
2007/01/04 | 187 | 189 | 186 | 188 | 18,000 |