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 |
---|---|---|---|---|---|
2016/12/30 | 376 | 385 | 375 | 383 | 413,000 |
2016/12/29 | 386 | 388 | 375 | 378 | 831,000 |
2016/12/28 | 386 | 394 | 384 | 392 | 473,000 |
2016/12/27 | 393 | 394 | 386 | 387 | 665,000 |
2016/12/26 | 390 | 403 | 390 | 392 | 1,167,000 |
2016/12/22 | 389 | 390 | 380 | 388 | 685,000 |
2016/12/21 | 388 | 403 | 387 | 392 | 1,312,000 |
2016/12/20 | 386 | 388 | 383 | 386 | 664,000 |
2016/12/19 | 381 | 387 | 373 | 386 | 873,000 |
2016/12/16 | 387 | 387 | 373 | 379 | 1,147,000 |
2016/12/15 | 374 | 387 | 373 | 381 | 1,146,000 |
2016/12/14 | 366 | 382 | 365 | 372 | 1,348,000 |
2016/12/13 | 363 | 366 | 358 | 365 | 714,000 |
2016/12/12 | 356 | 365 | 353 | 363 | 1,099,000 |
2016/12/09 | 355 | 357 | 349 | 354 | 630,000 |
2016/12/08 | 352 | 357 | 352 | 356 | 870,000 |
2016/12/07 | 340 | 352 | 339 | 348 | 1,124,000 |
2016/12/06 | 348 | 349 | 339 | 341 | 1,001,000 |
2016/12/05 | 352 | 353 | 341 | 344 | 1,046,000 |
2016/12/02 | 339 | 353 | 337 | 352 | 1,418,000 |
2016/12/01 | 341 | 346 | 337 | 340 | 1,164,000 |
2016/11/30 | 325 | 344 | 325 | 341 | 2,282,000 |
2016/11/29 | 305 | 323 | 305 | 320 | 1,444,000 |
2016/11/28 | 294 | 307 | 294 | 306 | 962,000 |
2016/11/25 | 300 | 305 | 292 | 294 | 715,000 |
2016/11/24 | 300 | 305 | 298 | 304 | 841,000 |
2016/11/22 | 295 | 299 | 295 | 298 | 452,000 |
2016/11/21 | 296 | 298 | 293 | 296 | 517,000 |
2016/11/18 | 297 | 299 | 293 | 295 | 629,000 |
2016/11/17 | 280 | 294 | 279 | 292 | 726,000 |
2016/11/16 | 279 | 282 | 278 | 282 | 538,000 |
2016/11/15 | 273 | 279 | 271 | 277 | 580,000 |
2016/11/14 | 268 | 278 | 268 | 271 | 833,000 |
2016/11/11 | 268 | 277 | 263 | 267 | 1,173,000 |
2016/11/10 | 258 | 273 | 255 | 269 | 1,872,000 |
2016/11/09 | 263 | 264 | 234 | 247 | 2,163,000 |
2016/11/08 | 248 | 250 | 246 | 249 | 294,000 |
2016/11/07 | 250 | 253 | 248 | 250 | 290,000 |
2016/11/04 | 241 | 248 | 240 | 248 | 314,000 |
2016/11/02 | 248 | 250 | 243 | 246 | 452,000 |
2016/11/01 | 252 | 253 | 249 | 252 | 312,000 |
2016/10/31 | 254 | 255 | 249 | 250 | 474,000 |
2016/10/28 | 245 | 256 | 245 | 255 | 737,000 |
2016/10/27 | 245 | 248 | 241 | 244 | 595,000 |
2016/10/26 | 234 | 245 | 234 | 243 | 697,000 |
2016/10/25 | 235 | 236 | 234 | 235 | 194,000 |
2016/10/24 | 235 | 235 | 232 | 235 | 239,000 |
2016/10/21 | 233 | 234 | 229 | 234 | 316,000 |
2016/10/20 | 230 | 234 | 230 | 233 | 377,000 |
2016/10/19 | 227 | 230 | 227 | 228 | 356,000 |
2016/10/18 | 225 | 227 | 225 | 226 | 182,000 |
2016/10/17 | 225 | 228 | 224 | 227 | 317,000 |
2016/10/14 | 222 | 224 | 221 | 224 | 164,000 |
2016/10/13 | 222 | 223 | 220 | 222 | 159,000 |
2016/10/12 | 221 | 222 | 220 | 220 | 246,000 |
2016/10/11 | 220 | 224 | 220 | 223 | 278,000 |
2016/10/07 | 220 | 221 | 218 | 219 | 229,000 |
2016/10/06 | 221 | 222 | 219 | 222 | 180,000 |
2016/10/05 | 220 | 222 | 219 | 220 | 182,000 |
2016/10/04 | 218 | 221 | 218 | 220 | 249,000 |
2016/10/03 | 220 | 220 | 217 | 218 | 214,000 |
2016/09/30 | 219 | 221 | 219 | 219 | 142,000 |
2016/09/29 | 223 | 224 | 221 | 222 | 144,000 |
2016/09/28 | 220 | 222 | 220 | 221 | 174,000 |
2016/09/27 | 218 | 222 | 216 | 222 | 302,000 |
2016/09/26 | 223 | 223 | 218 | 218 | 132,000 |
2016/09/23 | 221 | 222 | 220 | 222 | 341,000 |
2016/09/21 | 216 | 222 | 216 | 222 | 336,000 |
2016/09/20 | 218 | 219 | 216 | 216 | 187,000 |
2016/09/16 | 217 | 218 | 215 | 218 | 156,000 |
2016/09/15 | 217 | 218 | 215 | 216 | 162,000 |
2016/09/14 | 219 | 219 | 217 | 218 | 128,000 |
2016/09/13 | 222 | 223 | 218 | 219 | 259,000 |
2016/09/12 | 222 | 224 | 220 | 222 | 220,000 |
2016/09/09 | 223 | 227 | 223 | 227 | 188,000 |
2016/09/08 | 226 | 226 | 222 | 223 | 62,000 |
2016/09/07 | 225 | 226 | 224 | 225 | 139,000 |
2016/09/06 | 220 | 226 | 220 | 225 | 207,000 |
2016/09/05 | 220 | 221 | 220 | 220 | 137,000 |
2016/09/02 | 221 | 222 | 220 | 221 | 99,000 |
2016/09/01 | 221 | 222 | 220 | 222 | 167,000 |
2016/08/31 | 221 | 223 | 219 | 223 | 204,000 |
2016/08/30 | 219 | 220 | 217 | 219 | 232,000 |
2016/08/29 | 220 | 220 | 217 | 219 | 280,000 |
2016/08/26 | 219 | 220 | 215 | 217 | 308,000 |
2016/08/25 | 220 | 224 | 220 | 221 | 137,000 |
2016/08/24 | 222 | 223 | 219 | 219 | 195,000 |
2016/08/23 | 221 | 225 | 221 | 222 | 228,000 |
2016/08/22 | 218 | 223 | 218 | 222 | 554,000 |
2016/08/19 | 220 | 220 | 218 | 218 | 247,000 |
2016/08/18 | 221 | 222 | 218 | 218 | 462,000 |
2016/08/17 | 220 | 225 | 219 | 225 | 357,000 |
2016/08/16 | 225 | 227 | 220 | 221 | 464,000 |
2016/08/15 | 232 | 232 | 224 | 227 | 338,000 |
2016/08/12 | 237 | 237 | 231 | 234 | 457,000 |
2016/08/10 | 239 | 242 | 231 | 234 | 1,855,000 |
2016/08/09 | 221 | 227 | 220 | 226 | 320,000 |
2016/08/08 | 218 | 223 | 218 | 221 | 272,000 |
2016/08/05 | 223 | 223 | 215 | 217 | 331,000 |
2016/08/04 | 221 | 222 | 218 | 221 | 291,000 |
2016/08/03 | 224 | 225 | 221 | 221 | 333,000 |
2016/08/02 | 230 | 235 | 227 | 228 | 296,000 |
2016/08/01 | 233 | 234 | 230 | 230 | 301,000 |
2016/07/29 | 233 | 235 | 228 | 235 | 536,000 |
2016/07/28 | 228 | 234 | 224 | 233 | 656,000 |
2016/07/27 | 224 | 227 | 222 | 226 | 561,000 |
2016/07/26 | 224 | 225 | 221 | 222 | 276,000 |
2016/07/25 | 228 | 228 | 224 | 226 | 292,000 |
2016/07/22 | 224 | 225 | 220 | 223 | 346,000 |
2016/07/21 | 225 | 230 | 225 | 227 | 934,000 |
2016/07/20 | 221 | 221 | 214 | 220 | 512,000 |
2016/07/19 | 220 | 220 | 213 | 218 | 287,000 |
2016/07/15 | 220 | 221 | 216 | 217 | 328,000 |
2016/07/14 | 226 | 226 | 215 | 218 | 864,000 |
2016/07/13 | 229 | 232 | 224 | 226 | 557,000 |
2016/07/12 | 218 | 227 | 217 | 223 | 1,184,000 |
2016/07/11 | 202 | 216 | 202 | 214 | 947,000 |
2016/07/08 | 201 | 203 | 198 | 198 | 267,000 |
2016/07/07 | 205 | 207 | 201 | 202 | 273,000 |
2016/07/06 | 205 | 207 | 200 | 207 | 382,000 |
2016/07/05 | 208 | 210 | 208 | 208 | 135,000 |
2016/07/04 | 210 | 212 | 209 | 210 | 222,000 |
2016/07/01 | 211 | 213 | 208 | 210 | 385,000 |
2016/06/30 | 215 | 216 | 209 | 210 | 355,000 |
2016/06/29 | 207 | 211 | 206 | 211 | 267,000 |
2016/06/28 | 203 | 207 | 199 | 203 | 362,000 |
2016/06/27 | 196 | 206 | 196 | 205 | 418,000 |
2016/06/24 | 216 | 217 | 181 | 195 | 1,111,000 |
2016/06/23 | 209 | 211 | 205 | 210 | 424,000 |
2016/06/22 | 212 | 213 | 208 | 210 | 309,000 |
2016/06/21 | 214 | 215 | 208 | 214 | 403,000 |
2016/06/20 | 206 | 214 | 206 | 213 | 352,000 |
2016/06/17 | 205 | 210 | 204 | 204 | 693,000 |
2016/06/16 | 215 | 216 | 205 | 206 | 475,000 |
2016/06/15 | 211 | 219 | 210 | 216 | 486,000 |
2016/06/14 | 216 | 218 | 210 | 213 | 422,000 |
2016/06/13 | 225 | 225 | 217 | 218 | 567,000 |
2016/06/10 | 228 | 235 | 226 | 227 | 421,000 |
2016/06/09 | 233 | 234 | 227 | 229 | 259,000 |
2016/06/08 | 232 | 233 | 230 | 232 | 196,000 |
2016/06/07 | 235 | 239 | 231 | 232 | 352,000 |
2016/06/06 | 230 | 236 | 230 | 236 | 339,000 |
2016/06/03 | 234 | 238 | 233 | 235 | 311,000 |
2016/06/02 | 240 | 240 | 233 | 234 | 501,000 |
2016/06/01 | 246 | 248 | 241 | 242 | 477,000 |
2016/05/31 | 253 | 253 | 247 | 248 | 785,000 |
2016/05/30 | 250 | 255 | 249 | 252 | 471,000 |
2016/05/27 | 253 | 255 | 247 | 248 | 501,000 |
2016/05/26 | 252 | 257 | 250 | 253 | 747,000 |
2016/05/25 | 245 | 251 | 243 | 249 | 1,040,000 |
2016/05/24 | 245 | 248 | 243 | 243 | 264,000 |
2016/05/23 | 241 | 247 | 240 | 247 | 423,000 |
2016/05/20 | 243 | 245 | 240 | 242 | 533,000 |
2016/05/19 | 235 | 241 | 234 | 241 | 643,000 |
2016/05/18 | 232 | 236 | 229 | 234 | 741,000 |
2016/05/17 | 225 | 236 | 225 | 235 | 1,252,000 |
2016/05/16 | 225 | 231 | 223 | 224 | 2,533,000 |
2016/05/13 | 256 | 258 | 244 | 244 | 1,162,000 |
2016/05/12 | 246 | 257 | 246 | 256 | 955,000 |
2016/05/11 | 253 | 253 | 246 | 248 | 965,000 |
2016/05/10 | 248 | 251 | 245 | 250 | 826,000 |
2016/05/09 | 246 | 249 | 242 | 245 | 856,000 |
2016/05/06 | 250 | 251 | 242 | 244 | 675,000 |
2016/05/02 | 250 | 250 | 245 | 249 | 533,000 |
2016/04/28 | 261 | 263 | 251 | 254 | 853,000 |
2016/04/27 | 258 | 262 | 255 | 261 | 572,000 |
2016/04/26 | 266 | 267 | 254 | 258 | 1,315,000 |
2016/04/25 | 277 | 277 | 267 | 268 | 729,000 |
2016/04/22 | 275 | 277 | 272 | 275 | 658,000 |
2016/04/21 | 280 | 280 | 276 | 279 | 574,000 |
2016/04/20 | 285 | 287 | 276 | 278 | 702,000 |
2016/04/19 | 294 | 294 | 274 | 284 | 1,780,000 |
2016/04/18 | 293 | 294 | 283 | 292 | 1,840,000 |
2016/04/15 | 279 | 291 | 276 | 287 | 1,654,000 |
2016/04/14 | 275 | 277 | 271 | 274 | 1,049,000 |
2016/04/13 | 275 | 276 | 268 | 269 | 739,000 |
2016/04/12 | 272 | 274 | 269 | 271 | 909,000 |
2016/04/11 | 273 | 276 | 267 | 271 | 588,000 |
2016/04/08 | 270 | 281 | 266 | 277 | 994,000 |
2016/04/07 | 273 | 283 | 270 | 276 | 735,000 |
2016/04/06 | 265 | 273 | 265 | 271 | 671,000 |
2016/04/05 | 283 | 285 | 269 | 270 | 995,000 |
2016/04/04 | 283 | 293 | 283 | 287 | 639,000 |
2016/04/01 | 300 | 300 | 280 | 290 | 1,298,000 |
2016/03/31 | 307 | 308 | 301 | 301 | 736,000 |
2016/03/30 | 308 | 311 | 304 | 306 | 814,000 |
2016/03/29 | 304 | 312 | 300 | 308 | 1,106,000 |
2016/03/28 | 314 | 314 | 307 | 309 | 994,000 |
2016/03/25 | 315 | 316 | 306 | 312 | 1,296,000 |
2016/03/24 | 309 | 318 | 307 | 316 | 2,658,000 |
2016/03/23 | 297 | 314 | 287 | 312 | 6,968,000 |
2016/03/22 | 249 | 300 | 246 | 294 | 4,920,000 |
2016/03/18 | 250 | 251 | 243 | 245 | 546,000 |
2016/03/17 | 248 | 253 | 244 | 250 | 903,000 |
2016/03/16 | 242 | 247 | 242 | 247 | 428,000 |
2016/03/15 | 241 | 249 | 241 | 244 | 521,000 |
2016/03/14 | 242 | 245 | 238 | 244 | 685,000 |
2016/03/11 | 230 | 241 | 227 | 238 | 772,000 |
2016/03/10 | 229 | 232 | 227 | 230 | 379,000 |
2016/03/09 | 228 | 228 | 219 | 227 | 568,000 |
2016/03/08 | 236 | 238 | 227 | 230 | 461,000 |
2016/03/07 | 240 | 241 | 234 | 238 | 560,000 |
2016/03/04 | 228 | 245 | 226 | 240 | 1,631,000 |
2016/03/03 | 223 | 228 | 221 | 227 | 444,000 |
2016/03/02 | 226 | 229 | 222 | 223 | 597,000 |
2016/03/01 | 219 | 221 | 216 | 220 | 783,000 |
2016/02/29 | 221 | 225 | 220 | 221 | 611,000 |
2016/02/26 | 223 | 227 | 217 | 219 | 851,000 |
2016/02/25 | 219 | 224 | 219 | 223 | 850,000 |
2016/02/24 | 218 | 222 | 214 | 219 | 721,000 |
2016/02/23 | 230 | 231 | 220 | 222 | 756,000 |
2016/02/22 | 225 | 230 | 223 | 227 | 525,000 |
2016/02/19 | 227 | 229 | 222 | 226 | 593,000 |
2016/02/18 | 230 | 232 | 226 | 231 | 862,000 |
2016/02/17 | 226 | 233 | 220 | 227 | 1,345,000 |
2016/02/16 | 234 | 243 | 224 | 226 | 1,432,000 |
2016/02/15 | 231 | 241 | 226 | 238 | 1,639,000 |
2016/02/12 | 218 | 232 | 216 | 218 | 1,995,000 |
2016/02/10 | 286 | 287 | 226 | 237 | 3,953,000 |
2016/02/09 | 271 | 279 | 265 | 276 | 1,343,000 |
2016/02/08 | 266 | 284 | 264 | 282 | 1,021,000 |
2016/02/05 | 284 | 288 | 270 | 273 | 1,800,000 |
2016/02/04 | 289 | 293 | 285 | 288 | 958,000 |
2016/02/03 | 297 | 297 | 287 | 290 | 1,428,000 |
2016/02/02 | 306 | 310 | 299 | 303 | 762,000 |
2016/02/01 | 302 | 308 | 298 | 307 | 1,688,000 |
2016/01/29 | 288 | 295 | 282 | 294 | 1,442,000 |
2016/01/28 | 284 | 290 | 282 | 287 | 642,000 |
2016/01/27 | 286 | 290 | 281 | 285 | 730,000 |
2016/01/26 | 283 | 288 | 280 | 283 | 784,000 |
2016/01/25 | 292 | 294 | 284 | 288 | 850,000 |
2016/01/22 | 294 | 295 | 283 | 285 | 1,491,000 |
2016/01/21 | 283 | 302 | 280 | 281 | 1,892,000 |
2016/01/20 | 300 | 300 | 283 | 285 | 1,418,000 |
2016/01/19 | 297 | 305 | 296 | 300 | 763,000 |
2016/01/18 | 293 | 300 | 292 | 299 | 918,000 |
2016/01/15 | 307 | 310 | 302 | 305 | 895,000 |
2016/01/14 | 293 | 303 | 292 | 301 | 1,467,000 |
2016/01/13 | 293 | 307 | 293 | 305 | 1,238,000 |
2016/01/12 | 294 | 299 | 288 | 291 | 1,207,000 |
2016/01/08 | 296 | 304 | 292 | 296 | 924,000 |
2016/01/07 | 296 | 303 | 296 | 298 | 449,000 |
2016/01/06 | 304 | 308 | 295 | 300 | 823,000 |
2016/01/05 | 300 | 309 | 300 | 305 | 789,000 |
2016/01/04 | 312 | 314 | 304 | 305 | 802,000 |