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 |
---|---|---|---|---|---|
2013/12/30 | 163 | 177 | 162 | 175 | 4,103,000 |
2013/12/27 | 159 | 162 | 155 | 162 | 1,665,000 |
2013/12/26 | 156 | 162 | 155 | 159 | 2,122,000 |
2013/12/25 | 140 | 156 | 140 | 154 | 3,405,000 |
2013/12/24 | 146 | 148 | 141 | 143 | 1,517,000 |
2013/12/20 | 146 | 148 | 145 | 146 | 920,000 |
2013/12/19 | 147 | 147 | 145 | 146 | 533,000 |
2013/12/18 | 146 | 148 | 145 | 145 | 792,000 |
2013/12/17 | 147 | 151 | 143 | 147 | 1,444,000 |
2013/12/16 | 150 | 152 | 146 | 147 | 1,515,000 |
2013/12/13 | 153 | 156 | 151 | 153 | 1,134,000 |
2013/12/12 | 158 | 162 | 154 | 154 | 1,916,000 |
2013/12/11 | 150 | 161 | 150 | 159 | 3,180,000 |
2013/12/10 | 153 | 153 | 149 | 151 | 1,653,000 |
2013/12/09 | 159 | 160 | 154 | 156 | 1,553,000 |
2013/12/06 | 160 | 162 | 157 | 159 | 1,470,000 |
2013/12/05 | 164 | 168 | 161 | 161 | 1,279,000 |
2013/12/04 | 166 | 166 | 163 | 165 | 1,086,000 |
2013/12/03 | 170 | 170 | 167 | 168 | 997,000 |
2013/12/02 | 170 | 173 | 169 | 170 | 1,400,000 |
2013/11/29 | 164 | 172 | 164 | 172 | 2,771,000 |
2013/11/28 | 163 | 165 | 161 | 164 | 1,343,000 |
2013/11/27 | 166 | 168 | 163 | 164 | 1,544,000 |
2013/11/26 | 166 | 172 | 166 | 169 | 2,608,000 |
2013/11/25 | 174 | 175 | 164 | 168 | 3,597,000 |
2013/11/22 | 178 | 179 | 173 | 176 | 3,635,000 |
2013/11/21 | 184 | 185 | 176 | 181 | 2,779,000 |
2013/11/20 | 186 | 187 | 183 | 184 | 1,637,000 |
2013/11/19 | 186 | 191 | 185 | 186 | 4,063,000 |
2013/11/18 | 187 | 188 | 185 | 186 | 2,343,000 |
2013/11/15 | 190 | 191 | 186 | 187 | 5,229,000 |
2013/11/14 | 185 | 191 | 184 | 188 | 8,288,000 |
2013/11/13 | 187 | 187 | 183 | 186 | 5,059,000 |
2013/11/12 | 187 | 193 | 184 | 188 | 14,887,000 |
2013/11/11 | 190 | 194 | 180 | 190 | 29,281,000 |
2013/11/08 | 185 | 201 | 183 | 197 | 29,753,000 |
2013/11/07 | 193 | 201 | 181 | 186 | 91,627,000 |
2013/11/06 | 166 | 206 | 160 | 192 | 202,419,000 |
2013/11/05 | 158 | 159 | 154 | 156 | 1,805,000 |
2013/11/01 | 165 | 165 | 151 | 158 | 4,069,000 |
2013/10/31 | 165 | 170 | 158 | 161 | 7,027,000 |
2013/10/30 | 166 | 171 | 158 | 162 | 12,297,000 |
2013/10/29 | 154 | 166 | 149 | 166 | 18,663,000 |
2013/10/28 | 142 | 150 | 138 | 150 | 5,665,000 |
2013/10/25 | 140 | 141 | 138 | 139 | 1,283,000 |
2013/10/24 | 135 | 142 | 135 | 141 | 1,746,000 |
2013/10/23 | 138 | 143 | 134 | 138 | 3,911,000 |
2013/10/22 | 133 | 141 | 131 | 136 | 4,588,000 |
2013/10/21 | 140 | 145 | 132 | 134 | 6,068,000 |
2013/10/18 | 126 | 131 | 124 | 131 | 1,369,000 |
2013/10/17 | 129 | 130 | 125 | 126 | 528,000 |
2013/10/16 | 128 | 129 | 125 | 126 | 848,000 |
2013/10/15 | 131 | 131 | 126 | 129 | 1,077,000 |
2013/10/11 | 131 | 132 | 126 | 127 | 883,000 |
2013/10/10 | 129 | 135 | 126 | 128 | 1,586,000 |
2013/10/09 | 126 | 130 | 123 | 130 | 1,281,000 |
2013/10/08 | 119 | 127 | 118 | 126 | 1,724,000 |
2013/10/07 | 126 | 127 | 119 | 119 | 1,385,000 |
2013/10/04 | 130 | 131 | 126 | 127 | 1,090,000 |
2013/10/03 | 134 | 136 | 127 | 132 | 1,210,000 |
2013/10/02 | 144 | 144 | 131 | 133 | 1,653,000 |
2013/10/01 | 144 | 147 | 140 | 140 | 916,000 |
2013/09/30 | 140 | 146 | 139 | 145 | 1,134,000 |
2013/09/27 | 153 | 153 | 145 | 147 | 1,582,000 |
2013/09/26 | 137 | 153 | 136 | 147 | 2,358,000 |
2013/09/25 | 153 | 155 | 140 | 142 | 3,369,000 |
2013/09/24 | 155 | 167 | 153 | 156 | 8,831,000 |
2013/09/20 | 148 | 149 | 145 | 146 | 2,526,000 |
2013/09/19 | 143 | 153 | 139 | 148 | 6,708,000 |
2013/09/18 | 148 | 150 | 132 | 139 | 7,049,000 |
2013/09/17 | 132 | 176 | 129 | 151 | 32,769,000 |
2013/09/13 | 127 | 135 | 126 | 130 | 7,479,000 |
2013/09/12 | 126 | 141 | 126 | 131 | 25,155,000 |
2013/09/11 | 123 | 140 | 113 | 131 | 61,264,000 |
2013/09/10 | 81 | 108 | 80 | 108 | 17,974,000 |
2013/09/09 | 81 | 82 | 77 | 78 | 1,976,000 |
2013/09/06 | 76 | 76 | 73 | 73 | 671,000 |
2013/09/05 | 77 | 78 | 76 | 77 | 582,000 |
2013/09/04 | 76 | 78 | 75 | 77 | 801,000 |
2013/09/03 | 74 | 75 | 73 | 75 | 657,000 |
2013/09/02 | 73 | 74 | 72 | 73 | 533,000 |
2013/08/30 | 73 | 73 | 72 | 72 | 237,000 |
2013/08/29 | 72 | 73 | 72 | 73 | 337,000 |
2013/08/28 | 74 | 74 | 72 | 72 | 458,000 |
2013/08/27 | 75 | 75 | 74 | 75 | 460,000 |
2013/08/26 | 72 | 76 | 72 | 75 | 507,000 |
2013/08/23 | 74 | 74 | 71 | 72 | 389,000 |
2013/08/22 | 71 | 73 | 71 | 73 | 312,000 |
2013/08/21 | 73 | 74 | 72 | 72 | 330,000 |
2013/08/20 | 74 | 75 | 72 | 73 | 222,000 |
2013/08/19 | 75 | 75 | 73 | 74 | 224,000 |
2013/08/16 | 74 | 74 | 73 | 74 | 203,000 |
2013/08/15 | 74 | 75 | 74 | 75 | 125,000 |
2013/08/14 | 74 | 74 | 73 | 74 | 75,000 |
2013/08/13 | 72 | 73 | 72 | 73 | 93,000 |
2013/08/12 | 73 | 73 | 72 | 72 | 208,000 |
2013/08/09 | 75 | 75 | 73 | 73 | 604,000 |
2013/08/08 | 72 | 74 | 72 | 73 | 224,000 |
2013/08/07 | 74 | 74 | 72 | 72 | 223,000 |
2013/08/06 | 74 | 75 | 73 | 74 | 215,000 |
2013/08/05 | 73 | 74 | 73 | 73 | 501,000 |
2013/08/02 | 71 | 72 | 71 | 72 | 230,000 |
2013/08/01 | 69 | 71 | 69 | 71 | 289,000 |
2013/07/31 | 71 | 72 | 70 | 70 | 511,000 |
2013/07/30 | 69 | 72 | 69 | 72 | 720,000 |
2013/07/29 | 72 | 72 | 69 | 70 | 812,000 |
2013/07/26 | 74 | 74 | 72 | 73 | 666,000 |
2013/07/25 | 75 | 77 | 75 | 76 | 849,000 |
2013/07/24 | 77 | 78 | 76 | 76 | 598,000 |
2013/07/23 | 77 | 78 | 77 | 78 | 466,000 |
2013/07/22 | 77 | 78 | 76 | 78 | 804,000 |
2013/07/19 | 79 | 80 | 76 | 78 | 1,223,000 |
2013/07/18 | 78 | 79 | 78 | 78 | 357,000 |
2013/07/17 | 78 | 79 | 77 | 78 | 739,000 |
2013/07/16 | 77 | 78 | 77 | 77 | 631,000 |
2013/07/12 | 78 | 79 | 76 | 77 | 982,000 |
2013/07/11 | 77 | 78 | 76 | 78 | 469,000 |
2013/07/10 | 78 | 79 | 77 | 77 | 693,000 |
2013/07/09 | 78 | 79 | 77 | 78 | 763,000 |
2013/07/08 | 79 | 80 | 77 | 77 | 1,439,000 |
2013/07/05 | 76 | 79 | 76 | 78 | 1,671,000 |
2013/07/04 | 73 | 76 | 73 | 75 | 688,000 |
2013/07/03 | 74 | 75 | 73 | 74 | 783,000 |
2013/07/02 | 73 | 74 | 71 | 73 | 1,048,000 |
2013/07/01 | 70 | 71 | 69 | 71 | 1,276,000 |
2013/06/28 | 68 | 70 | 68 | 69 | 521,000 |
2013/06/27 | 67 | 68 | 65 | 68 | 643,000 |
2013/06/26 | 67 | 69 | 66 | 67 | 798,000 |
2013/06/25 | 67 | 68 | 66 | 66 | 664,000 |
2013/06/24 | 67 | 69 | 66 | 68 | 919,000 |
2013/06/21 | 65 | 67 | 64 | 66 | 616,000 |
2013/06/20 | 67 | 68 | 66 | 66 | 348,000 |
2013/06/19 | 67 | 68 | 66 | 67 | 386,000 |
2013/06/18 | 64 | 66 | 64 | 66 | 285,000 |
2013/06/17 | 62 | 64 | 62 | 63 | 194,000 |
2013/06/14 | 64 | 64 | 62 | 62 | 656,000 |
2013/06/13 | 64 | 64 | 61 | 62 | 679,000 |
2013/06/12 | 64 | 66 | 62 | 64 | 900,000 |
2013/06/11 | 66 | 67 | 65 | 66 | 439,000 |
2013/06/10 | 67 | 67 | 64 | 67 | 470,000 |
2013/06/07 | 66 | 66 | 61 | 62 | 652,000 |
2013/06/06 | 70 | 71 | 67 | 67 | 829,000 |
2013/06/05 | 73 | 75 | 72 | 72 | 700,000 |
2013/06/04 | 72 | 73 | 70 | 73 | 506,000 |
2013/06/03 | 74 | 74 | 71 | 71 | 699,000 |
2013/05/31 | 76 | 76 | 74 | 75 | 438,000 |
2013/05/30 | 76 | 76 | 74 | 74 | 749,000 |
2013/05/29 | 77 | 79 | 76 | 77 | 550,000 |
2013/05/28 | 76 | 77 | 75 | 76 | 693,000 |
2013/05/27 | 77 | 77 | 76 | 76 | 635,000 |
2013/05/24 | 79 | 82 | 77 | 78 | 1,166,000 |
2013/05/23 | 86 | 88 | 80 | 80 | 1,626,000 |
2013/05/22 | 85 | 87 | 84 | 85 | 2,074,000 |
2013/05/21 | 85 | 85 | 84 | 85 | 793,000 |
2013/05/20 | 83 | 85 | 83 | 85 | 907,000 |
2013/05/17 | 79 | 83 | 79 | 83 | 1,019,000 |
2013/05/16 | 82 | 84 | 77 | 80 | 1,472,000 |
2013/05/15 | 88 | 88 | 81 | 82 | 1,587,000 |
2013/05/14 | 84 | 87 | 83 | 86 | 3,038,000 |
2013/05/13 | 80 | 81 | 79 | 80 | 539,000 |
2013/05/10 | 80 | 81 | 79 | 79 | 671,000 |
2013/05/09 | 81 | 82 | 79 | 79 | 817,000 |
2013/05/08 | 80 | 82 | 80 | 81 | 1,019,000 |
2013/05/07 | 81 | 82 | 78 | 79 | 1,601,000 |
2013/05/02 | 79 | 81 | 79 | 80 | 618,000 |
2013/05/01 | 81 | 83 | 80 | 81 | 571,000 |
2013/04/30 | 80 | 82 | 80 | 81 | 505,000 |
2013/04/26 | 82 | 83 | 79 | 80 | 804,000 |
2013/04/25 | 83 | 85 | 81 | 82 | 892,000 |
2013/04/24 | 87 | 87 | 83 | 85 | 1,578,000 |
2013/04/23 | 81 | 89 | 80 | 84 | 3,860,000 |
2013/04/22 | 76 | 81 | 76 | 81 | 2,519,000 |
2013/04/19 | 72 | 78 | 72 | 75 | 1,714,000 |
2013/04/18 | 73 | 74 | 72 | 73 | 373,000 |
2013/04/17 | 72 | 74 | 71 | 72 | 282,000 |
2013/04/16 | 71 | 73 | 70 | 71 | 411,000 |
2013/04/15 | 74 | 74 | 72 | 72 | 355,000 |
2013/04/12 | 73 | 74 | 73 | 73 | 117,000 |
2013/04/11 | 75 | 75 | 73 | 74 | 271,000 |
2013/04/10 | 75 | 77 | 74 | 75 | 237,000 |
2013/04/09 | 77 | 77 | 73 | 75 | 771,000 |
2013/04/08 | 72 | 75 | 71 | 75 | 801,000 |
2013/04/05 | 70 | 71 | 70 | 71 | 530,000 |
2013/04/04 | 67 | 69 | 66 | 69 | 305,000 |
2013/04/03 | 67 | 68 | 66 | 68 | 130,000 |
2013/04/02 | 66 | 67 | 64 | 66 | 575,000 |
2013/04/01 | 68 | 69 | 68 | 68 | 280,000 |
2013/03/29 | 70 | 71 | 69 | 69 | 441,000 |
2013/03/28 | 71 | 71 | 70 | 70 | 166,000 |
2013/03/27 | 70 | 71 | 70 | 71 | 393,000 |
2013/03/26 | 70 | 70 | 69 | 69 | 287,000 |
2013/03/25 | 70 | 71 | 70 | 70 | 250,000 |
2013/03/22 | 72 | 72 | 70 | 70 | 382,000 |
2013/03/21 | 70 | 72 | 70 | 71 | 670,000 |
2013/03/19 | 69 | 70 | 68 | 69 | 193,000 |
2013/03/18 | 67 | 69 | 67 | 68 | 162,000 |
2013/03/15 | 68 | 69 | 68 | 68 | 365,000 |
2013/03/14 | 70 | 70 | 68 | 68 | 368,000 |
2013/03/13 | 70 | 71 | 69 | 69 | 89,000 |
2013/03/12 | 71 | 72 | 70 | 70 | 138,000 |
2013/03/11 | 71 | 72 | 70 | 71 | 230,000 |
2013/03/08 | 70 | 71 | 69 | 70 | 604,000 |
2013/03/07 | 72 | 72 | 70 | 70 | 516,000 |
2013/03/06 | 72 | 73 | 72 | 72 | 211,000 |
2013/03/05 | 73 | 74 | 72 | 72 | 223,000 |
2013/03/04 | 74 | 75 | 73 | 74 | 193,000 |
2013/03/01 | 72 | 74 | 72 | 74 | 168,000 |
2013/02/28 | 72 | 73 | 71 | 73 | 138,000 |
2013/02/27 | 72 | 75 | 72 | 72 | 397,000 |
2013/02/26 | 71 | 72 | 70 | 72 | 282,000 |
2013/02/25 | 72 | 72 | 70 | 72 | 225,000 |
2013/02/22 | 71 | 71 | 69 | 70 | 200,000 |
2013/02/21 | 71 | 74 | 71 | 71 | 240,000 |
2013/02/20 | 73 | 73 | 72 | 73 | 240,000 |
2013/02/19 | 69 | 73 | 69 | 71 | 328,000 |
2013/02/18 | 65 | 70 | 65 | 70 | 323,000 |
2013/02/15 | 69 | 69 | 63 | 66 | 381,000 |
2013/02/14 | 66 | 68 | 64 | 67 | 263,000 |
2013/02/13 | 70 | 70 | 66 | 66 | 474,000 |
2013/02/12 | 72 | 73 | 70 | 70 | 438,000 |
2013/02/08 | 75 | 75 | 72 | 73 | 592,000 |
2013/02/07 | 75 | 76 | 74 | 75 | 860,000 |
2013/02/06 | 77 | 78 | 75 | 76 | 384,000 |
2013/02/05 | 77 | 78 | 76 | 77 | 288,000 |
2013/02/04 | 78 | 79 | 77 | 78 | 358,000 |
2013/02/01 | 78 | 79 | 77 | 78 | 277,000 |
2013/01/31 | 80 | 81 | 76 | 78 | 683,000 |
2013/01/30 | 76 | 82 | 76 | 79 | 1,238,000 |
2013/01/29 | 75 | 77 | 75 | 75 | 243,000 |
2013/01/28 | 78 | 79 | 75 | 75 | 383,000 |
2013/01/25 | 79 | 79 | 74 | 76 | 902,000 |
2013/01/24 | 78 | 80 | 77 | 77 | 772,000 |
2013/01/23 | 80 | 80 | 77 | 78 | 436,000 |
2013/01/22 | 83 | 83 | 79 | 82 | 674,000 |
2013/01/21 | 85 | 85 | 82 | 82 | 950,000 |
2013/01/18 | 85 | 85 | 83 | 84 | 434,000 |
2013/01/17 | 85 | 86 | 81 | 83 | 843,000 |
2013/01/16 | 89 | 90 | 85 | 86 | 737,000 |
2013/01/15 | 90 | 92 | 88 | 89 | 851,000 |
2013/01/11 | 86 | 90 | 86 | 89 | 1,340,000 |
2013/01/10 | 93 | 98 | 87 | 89 | 3,925,000 |
2013/01/09 | 84 | 91 | 83 | 91 | 2,046,000 |
2013/01/08 | 82 | 86 | 82 | 84 | 1,406,000 |
2013/01/07 | 81 | 84 | 80 | 81 | 1,804,000 |
2013/01/04 | 80 | 80 | 78 | 80 | 439,000 |