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
2009/12/30 67 67 65 65 92,000
2009/12/29 64 64 63 64 50,000
2009/12/28 62 63 62 62 37,000
2009/12/25 64 64 61 62 111,000
2009/12/24 60 62 60 62 87,000
2009/12/22 61 62 60 60 47,000
2009/12/21 60 62 60 60 178,000
2009/12/18 60 63 60 61 79,000
2009/12/17 60 62 59 61 83,000
2009/12/16 60 62 59 60 119,000
2009/12/15 63 63 61 61 30,000
2009/12/14 62 63 62 62 47,000
2009/12/11 62 63 61 63 85,000
2009/12/10 62 63 61 62 43,000
2009/12/09 66 66 63 63 91,000
2009/12/08 67 68 67 67 75,000
2009/12/07 67 67 66 67 40,000
2009/12/04 67 68 65 65 179,000
2009/12/03 64 66 64 66 63,000
2009/12/02 66 68 62 62 130,000
2009/12/01 64 67 64 65 28,000
2009/11/30 61 65 61 65 30,000
2009/11/27 60 61 60 61 57,000
2009/11/26 64 64 61 61 51,000
2009/11/25 62 63 62 63 74,000
2009/11/24 60 61 60 61 46,000
2009/11/20 60 62 59 61 98,000
2009/11/19 60 60 57 59 82,000
2009/11/18 63 63 60 60 63,000
2009/11/17 66 66 56 64 96,000
2009/11/16 68 69 67 67 32,000
2009/11/13 67 69 67 68 92,000
2009/11/12 67 68 67 67 42,000
2009/11/11 69 69 67 67 29,000
2009/11/10 69 69 66 68 55,000
2009/11/09 68 69 67 69 24,000
2009/11/06 68 68 66 66 43,000
2009/11/05 67 68 66 67 34,000
2009/11/04 66 68 66 68 56,000
2009/11/02 66 67 65 66 62,000
2009/10/30 69 70 68 69 32,000
2009/10/29 67 69 65 68 119,000
2009/10/28 72 72 69 70 59,000
2009/10/27 72 73 70 72 89,000
2009/10/26 73 73 72 73 27,000
2009/10/23 72 74 71 73 157,000
2009/10/22 71 72 69 72 99,000
2009/10/21 71 72 70 71 58,000
2009/10/20 72 73 71 73 91,000
2009/10/19 69 71 69 71 51,000
2009/10/16 69 70 68 69 77,000
2009/10/15 69 70 68 68 54,000
2009/10/14 68 68 67 68 49,000
2009/10/13 72 72 67 67 85,000
2009/10/09 69 70 67 70 52,000
2009/10/08 65 68 63 68 117,000
2009/10/07 63 65 61 65 51,000
2009/10/06 63 63 60 63 76,000
2009/10/05 60 65 58 65 85,000
2009/10/02 59 61 59 61 88,000
2009/10/01 64 64 63 63 35,000
2009/09/30 64 66 64 65 55,000
2009/09/29 64 67 63 67 152,000
2009/09/28 65 65 63 65 88,000
2009/09/25 72 72 67 68 115,000
2009/09/24 71 72 70 71 157,000
2009/09/18 72 72 71 72 48,000
2009/09/17 72 72 71 72 52,000
2009/09/16 72 74 72 72 44,000
2009/09/15 72 73 72 73 29,000
2009/09/14 74 75 72 73 104,000
2009/09/11 77 77 75 75 155,000
2009/09/10 74 77 74 75 160,000
2009/09/09 70 72 70 72 202,000
2009/09/08 72 72 70 70 94,000
2009/09/07 73 74 71 71 212,000
2009/09/04 76 79 72 73 359,000
2009/09/03 80 80 77 78 261,000
2009/09/02 81 82 80 81 269,000
2009/09/01 82 83 82 83 42,000
2009/08/31 84 84 82 82 57,000
2009/08/28 84 85 83 83 77,000
2009/08/27 85 86 84 85 188,000
2009/08/26 85 86 84 85 51,000
2009/08/25 84 85 83 84 118,000
2009/08/24 86 86 84 84 82,000
2009/08/21 85 86 83 83 55,000
2009/08/20 86 86 85 86 107,000
2009/08/19 86 86 84 85 51,000
2009/08/18 83 86 83 85 138,000
2009/08/17 87 88 83 85 172,000
2009/08/14 84 87 84 86 210,000
2009/08/13 84 85 83 83 103,000
2009/08/12 86 86 83 83 81,000
2009/08/11 85 86 84 86 111,000
2009/08/10 84 84 82 84 71,000
2009/08/07 83 83 82 83 136,000
2009/08/06 83 84 81 82 561,000
2009/08/05 85 86 84 85 339,000
2009/08/04 87 89 86 89 153,000
2009/08/03 86 93 83 87 365,000
2009/07/31 83 83 81 82 63,000
2009/07/30 84 84 80 81 199,000
2009/07/29 84 84 83 84 48,000
2009/07/28 86 87 83 84 191,000
2009/07/27 87 88 85 86 77,000
2009/07/24 86 87 86 87 133,000
2009/07/23 88 89 85 86 207,000
2009/07/22 89 90 86 87 150,000
2009/07/21 83 85 82 84 294,000
2009/07/17 84 84 83 84 71,000
2009/07/16 85 85 81 81 187,000
2009/07/15 82 83 81 81 44,000
2009/07/14 82 83 80 80 123,000
2009/07/13 87 88 76 78 222,000
2009/07/10 85 90 85 88 255,000
2009/07/09 83 88 83 85 239,000
2009/07/08 89 89 85 86 221,000
2009/07/07 95 95 86 87 391,000
2009/07/06 98 99 94 96 344,000
2009/07/03 97 100 96 100 96,000
2009/07/02 104 105 99 100 276,000
2009/07/01 104 106 103 104 151,000
2009/06/30 105 107 102 102 191,000
2009/06/29 108 108 102 105 295,000
2009/06/26 101 107 101 106 222,000
2009/06/25 101 103 101 102 155,000
2009/06/24 105 105 102 103 119,000
2009/06/23 101 104 100 102 257,000
2009/06/22 106 107 103 105 332,000
2009/06/19 109 111 107 108 293,000
2009/06/18 108 111 107 109 592,000
2009/06/17 99 116 98 109 7,617,000
2009/06/16 102 102 97 97 283,000
2009/06/15 99 102 98 100 480,000
2009/06/12 99 103 95 98 922,000
2009/06/11 100 100 96 96 515,000
2009/06/10 100 100 97 100 430,000
2009/06/09 99 100 94 97 2,214,000
2009/06/08 82 111 82 101 8,243,000
2009/06/05 82 83 81 81 168,000
2009/06/04 78 82 78 82 191,000
2009/06/03 80 80 77 78 171,000
2009/06/02 79 80 78 80 169,000
2009/06/01 81 81 77 78 167,000
2009/05/29 80 80 77 77 62,000
2009/05/28 80 80 78 79 297,000
2009/05/27 82 83 80 80 206,000
2009/05/26 84 85 81 81 363,000
2009/05/25 78 83 78 81 778,000
2009/05/22 74 78 74 78 506,000
2009/05/21 76 76 74 74 321,000
2009/05/20 74 76 73 76 479,000
2009/05/19 72 73 70 73 223,000
2009/05/18 73 75 71 71 320,000
2009/05/15 76 76 70 72 620,000
2009/05/14 77 77 74 76 720,000
2009/05/13 75 77 74 77 2,867,000
2009/05/12 69 86 69 81 14,438,000
2009/05/11 65 66 64 65 144,000
2009/05/08 65 65 63 63 69,000
2009/05/07 63 66 63 63 208,000
2009/05/01 60 63 60 62 159,000
2009/04/30 58 61 58 60 106,000
2009/04/28 61 61 58 58 72,000
2009/04/27 61 62 61 61 102,000
2009/04/24 63 63 60 60 182,000
2009/04/23 59 62 59 61 160,000
2009/04/22 61 62 59 60 231,000
2009/04/21 62 63 60 63 212,000
2009/04/20 67 67 63 65 337,000
2009/04/17 66 66 64 66 255,000
2009/04/16 64 65 63 65 392,000
2009/04/15 63 65 62 63 362,000
2009/04/14 67 67 63 63 720,000
2009/04/13 64 66 62 66 1,028,000
2009/04/10 65 66 59 61 1,156,000
2009/04/09 59 64 58 63 2,182,000
2009/04/08 60 60 57 57 512,000
2009/04/07 57 61 56 60 1,712,000
2009/04/06 54 56 53 56 645,000
2009/04/03 56 56 53 53 165,000
2009/04/02 57 57 55 56 258,000
2009/04/01 58 58 56 57 65,000
2009/03/31 57 60 57 59 59,000
2009/03/30 55 59 55 57 66,000
2009/03/27 61 61 55 55 146,000
2009/03/26 63 64 60 60 63,000
2009/03/25 63 63 58 62 165,000
2009/03/24 63 63 57 60 140,000
2009/03/23 57 58 56 58 126,000
2009/03/19 55 55 54 55 88,000
2009/03/18 55 56 54 54 72,000
2009/03/17 55 56 53 53 47,000
2009/03/16 54 55 52 54 69,000
2009/03/13 51 51 50 51 121,000
2009/03/12 54 54 52 53 35,000
2009/03/11 54 54 53 54 12,000
2009/03/10 54 54 53 53 31,000
2009/03/09 55 55 53 54 23,000
2009/03/06 56 56 54 54 48,000
2009/03/05 55 56 54 56 61,000
2009/03/04 55 57 54 55 47,000
2009/03/03 55 57 55 57 44,000
2009/03/02 56 56 55 56 25,000
2009/02/27 57 57 57 57 16,000
2009/02/26 58 58 56 57 30,000
2009/02/25 58 58 56 58 112,000
2009/02/24 54 56 53 56 23,000
2009/02/23 56 57 54 55 90,000
2009/02/20 58 58 56 56 138,000
2009/02/19 54 57 53 57 51,000
2009/02/18 53 55 53 53 27,000
2009/02/17 54 55 53 54 32,000
2009/02/16 52 54 52 54 74,000
2009/02/13 52 52 51 51 51,000
2009/02/12 52 52 50 51 34,000
2009/02/10 51 51 50 51 25,000
2009/02/09 51 52 51 51 24,000
2009/02/06 52 53 51 51 57,000
2009/02/05 52 53 51 51 47,000
2009/02/04 53 54 50 52 81,000
2009/02/03 54 55 52 54 32,000
2009/02/02 53 55 53 53 34,000
2009/01/30 54 55 53 53 30,000
2009/01/29 56 56 55 56 39,000
2009/01/28 55 56 55 56 20,000
2009/01/27 55 56 54 55 37,000
2009/01/26 55 56 54 55 34,000
2009/01/23 56 56 55 55 85,000
2009/01/22 56 56 54 55 58,000
2009/01/21 58 58 55 55 86,000
2009/01/20 56 58 55 58 197,000
2009/01/19 55 56 55 55 77,000
2009/01/16 55 56 54 55 55,000
2009/01/15 54 55 53 54 80,000
2009/01/14 53 55 53 53 34,000
2009/01/13 55 55 54 54 42,000
2009/01/09 56 57 56 56 39,000
2009/01/08 58 59 57 57 39,000
2009/01/07 58 59 57 58 65,000
2009/01/06 57 58 55 58 64,000
2009/01/05 58 58 58 58 11,000

このページの先頭へ