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 |
---|---|---|---|---|---|
1992/12/30 | 514 | 514 | 506 | 506 | 14,000 |
1992/12/29 | 505 | 515 | 505 | 514 | 37,000 |
1992/12/28 | 515 | 516 | 515 | 515 | 8,000 |
1992/12/25 | 525 | 525 | 515 | 515 | 58,000 |
1992/12/24 | 520 | 520 | 516 | 520 | 40,000 |
1992/12/22 | 530 | 535 | 521 | 521 | 44,000 |
1992/12/21 | 522 | 540 | 516 | 540 | 62,000 |
1992/12/18 | 513 | 525 | 513 | 516 | 53,000 |
1992/12/17 | 521 | 530 | 509 | 518 | 50,000 |
1992/12/16 | 545 | 545 | 530 | 530 | 2,000 |
1992/12/15 | 535 | 545 | 523 | 545 | 13,000 |
1992/12/14 | 536 | 547 | 536 | 547 | 11,000 |
1992/12/11 | 545 | 550 | 536 | 536 | 71,000 |
1992/12/10 | 540 | 550 | 540 | 540 | 87,000 |
1992/12/09 | 539 | 539 | 530 | 539 | 16,000 |
1992/12/08 | 540 | 541 | 520 | 520 | 32,000 |
1992/12/07 | 537 | 540 | 532 | 540 | 20,000 |
1992/12/04 | 550 | 550 | 532 | 532 | 57,000 |
1992/12/03 | 538 | 538 | 537 | 537 | 17,000 |
1992/12/02 | 546 | 549 | 536 | 548 | 32,000 |
1992/12/01 | 549 | 550 | 546 | 546 | 62,000 |
1992/11/30 | 540 | 548 | 540 | 546 | 130,000 |
1992/11/27 | 540 | 541 | 531 | 541 | 47,000 |
1992/11/26 | 553 | 553 | 540 | 540 | 78,000 |
1992/11/25 | 549 | 549 | 543 | 544 | 42,000 |
1992/11/24 | 533 | 550 | 533 | 535 | 70,000 |
1992/11/20 | 515 | 525 | 500 | 525 | 177,000 |
1992/11/19 | 535 | 535 | 515 | 515 | 114,000 |
1992/11/18 | 479 | 515 | 479 | 515 | 155,000 |
1992/11/17 | 471 | 479 | 470 | 478 | 35,000 |
1992/11/16 | 471 | 471 | 470 | 470 | 11,000 |
1992/11/13 | 457 | 466 | 448 | 466 | 76,000 |
1992/11/12 | 460 | 460 | 450 | 457 | 78,000 |
1992/11/11 | 456 | 466 | 456 | 460 | 126,000 |
1992/11/10 | 470 | 470 | 455 | 455 | 34,000 |
1992/11/09 | 501 | 501 | 475 | 475 | 31,000 |
1992/11/06 | 498 | 499 | 492 | 492 | 45,000 |
1992/11/05 | 499 | 500 | 497 | 499 | 26,000 |
1992/11/04 | 497 | 498 | 495 | 498 | 28,000 |
1992/11/02 | 487 | 501 | 487 | 501 | 36,000 |
1992/10/30 | 522 | 522 | 501 | 501 | 61,000 |
1992/10/29 | 526 | 526 | 521 | 522 | 18,000 |
1992/10/28 | 530 | 530 | 526 | 526 | 25,000 |
1992/10/27 | 526 | 526 | 520 | 525 | 25,000 |
1992/10/26 | 526 | 530 | 525 | 526 | 10,000 |
1992/10/23 | 540 | 540 | 525 | 531 | 57,000 |
1992/10/22 | 540 | 540 | 531 | 531 | 43,000 |
1992/10/21 | 545 | 558 | 540 | 541 | 59,000 |
1992/10/20 | 549 | 550 | 545 | 545 | 36,000 |
1992/10/19 | 550 | 550 | 545 | 550 | 14,000 |
1992/10/16 | 560 | 560 | 555 | 557 | 53,000 |
1992/10/15 | 569 | 569 | 556 | 560 | 22,000 |
1992/10/14 | 560 | 570 | 559 | 570 | 76,000 |
1992/10/13 | 565 | 565 | 555 | 560 | 73,000 |
1992/10/12 | 569 | 580 | 555 | 555 | 25,000 |
1992/10/09 | 581 | 585 | 573 | 580 | 15,000 |
1992/10/08 | 596 | 596 | 580 | 580 | 32,000 |
1992/10/07 | 596 | 597 | 590 | 597 | 23,000 |
1992/10/06 | 580 | 600 | 570 | 600 | 64,000 |
1992/10/05 | 580 | 595 | 580 | 595 | 12,000 |
1992/10/02 | 580 | 590 | 580 | 585 | 69,000 |
1992/10/01 | 620 | 620 | 590 | 590 | 39,000 |
1992/09/30 | 610 | 630 | 600 | 610 | 25,000 |
1992/09/29 | 611 | 611 | 610 | 610 | 17,000 |
1992/09/28 | 621 | 636 | 620 | 630 | 22,000 |
1992/09/25 | 649 | 649 | 620 | 621 | 40,000 |
1992/09/24 | 600 | 636 | 600 | 630 | 76,000 |
1992/09/22 | 611 | 620 | 600 | 610 | 25,000 |
1992/09/21 | 620 | 625 | 611 | 611 | 33,000 |
1992/09/18 | 600 | 600 | 596 | 600 | 66,000 |
1992/09/17 | 610 | 620 | 600 | 601 | 42,000 |
1992/09/16 | 628 | 638 | 610 | 618 | 32,000 |
1992/09/14 | 630 | 637 | 618 | 618 | 55,000 |
1992/09/11 | 661 | 661 | 631 | 631 | 111,000 |
1992/09/10 | 673 | 681 | 661 | 665 | 70,000 |
1992/09/09 | 665 | 674 | 660 | 674 | 37,000 |
1992/09/08 | 675 | 685 | 675 | 678 | 24,000 |
1992/09/07 | 698 | 698 | 680 | 685 | 59,000 |
1992/09/04 | 710 | 710 | 670 | 670 | 147,000 |
1992/09/03 | 670 | 710 | 659 | 700 | 225,000 |
1992/09/02 | 680 | 685 | 670 | 680 | 129,000 |
1992/09/01 | 720 | 735 | 695 | 710 | 325,000 |
1992/08/31 | 690 | 720 | 690 | 710 | 355,000 |
1992/08/28 | 612 | 661 | 595 | 660 | 289,000 |
1992/08/27 | 556 | 620 | 556 | 612 | 182,000 |
1992/08/26 | 575 | 575 | 550 | 551 | 110,000 |
1992/08/25 | 575 | 590 | 551 | 575 | 194,000 |
1992/08/24 | 520 | 580 | 520 | 580 | 393,000 |
1992/08/21 | 445 | 515 | 445 | 510 | 469,000 |
1992/08/20 | 417 | 442 | 417 | 441 | 128,000 |
1992/08/19 | 418 | 424 | 410 | 424 | 88,000 |
1992/08/18 | 420 | 420 | 410 | 417 | 280,000 |
1992/08/17 | 398 | 415 | 398 | 415 | 105,000 |
1992/08/14 | 370 | 395 | 370 | 388 | 93,000 |
1992/08/13 | 352 | 375 | 350 | 370 | 221,000 |
1992/08/12 | 390 | 390 | 351 | 352 | 173,000 |
1992/08/11 | 429 | 429 | 390 | 400 | 120,000 |
1992/08/10 | 450 | 450 | 429 | 429 | 43,000 |
1992/08/07 | 472 | 472 | 458 | 458 | 72,000 |
1992/08/06 | 480 | 490 | 470 | 470 | 27,000 |
1992/08/05 | 480 | 480 | 471 | 480 | 42,000 |
1992/08/04 | 481 | 481 | 475 | 480 | 21,000 |
1992/08/03 | 495 | 499 | 481 | 481 | 50,000 |
1992/07/31 | 490 | 490 | 480 | 490 | 66,000 |
1992/07/30 | 490 | 490 | 470 | 471 | 91,000 |
1992/07/29 | 510 | 520 | 486 | 486 | 89,000 |
1992/07/28 | 520 | 520 | 503 | 511 | 40,000 |
1992/07/27 | 560 | 560 | 520 | 520 | 76,000 |
1992/07/24 | 545 | 545 | 535 | 540 | 59,000 |
1992/07/23 | 530 | 546 | 530 | 545 | 116,000 |
1992/07/22 | 560 | 560 | 540 | 541 | 54,000 |
1992/07/21 | 551 | 560 | 551 | 551 | 71,000 |
1992/07/20 | 570 | 570 | 550 | 555 | 52,000 |
1992/07/17 | 590 | 590 | 579 | 579 | 40,000 |
1992/07/16 | 601 | 604 | 600 | 600 | 41,000 |
1992/07/15 | 601 | 601 | 600 | 601 | 18,000 |
1992/07/14 | 605 | 611 | 600 | 600 | 71,000 |
1992/07/13 | 586 | 605 | 580 | 600 | 34,000 |
1992/07/10 | 590 | 590 | 588 | 588 | 45,000 |
1992/07/09 | 590 | 595 | 586 | 588 | 23,000 |
1992/07/08 | 586 | 586 | 580 | 581 | 14,000 |
1992/07/07 | 614 | 614 | 590 | 590 | 45,000 |
1992/07/06 | 617 | 617 | 610 | 611 | 28,000 |
1992/07/03 | 614 | 621 | 606 | 607 | 53,000 |
1992/07/02 | 581 | 605 | 575 | 605 | 75,000 |
1992/07/01 | 560 | 565 | 551 | 565 | 57,000 |
1992/06/30 | 574 | 574 | 562 | 562 | 106,000 |
1992/06/29 | 570 | 575 | 550 | 560 | 200,000 |
1992/06/26 | 629 | 629 | 561 | 561 | 112,000 |
1992/06/25 | 630 | 630 | 606 | 620 | 83,000 |
1992/06/24 | 638 | 648 | 630 | 630 | 73,000 |
1992/06/23 | 655 | 655 | 638 | 638 | 79,000 |
1992/06/22 | 686 | 688 | 659 | 659 | 47,000 |
1992/06/19 | 650 | 668 | 650 | 668 | 62,000 |
1992/06/18 | 647 | 647 | 630 | 635 | 104,000 |
1992/06/17 | 680 | 680 | 650 | 650 | 57,000 |
1992/06/16 | 695 | 695 | 680 | 680 | 48,000 |
1992/06/15 | 700 | 700 | 695 | 695 | 19,000 |
1992/06/12 | 705 | 706 | 699 | 700 | 78,000 |
1992/06/11 | 716 | 720 | 699 | 702 | 43,000 |
1992/06/10 | 720 | 720 | 710 | 715 | 19,000 |
1992/06/09 | 695 | 710 | 695 | 710 | 19,000 |
1992/06/08 | 721 | 721 | 691 | 698 | 38,000 |
1992/06/05 | 732 | 732 | 725 | 726 | 49,000 |
1992/06/04 | 733 | 733 | 732 | 732 | 22,000 |
1992/06/03 | 735 | 735 | 730 | 732 | 19,000 |
1992/06/02 | 741 | 750 | 735 | 736 | 39,000 |
1992/06/01 | 729 | 750 | 729 | 750 | 71,000 |
1992/05/29 | 726 | 730 | 721 | 730 | 152,000 |
1992/05/28 | 726 | 735 | 725 | 730 | 51,000 |
1992/05/27 | 750 | 750 | 720 | 725 | 114,000 |
1992/05/26 | 750 | 760 | 750 | 760 | 136,000 |
1992/05/25 | 810 | 810 | 795 | 800 | 31,000 |
1992/05/22 | 810 | 810 | 799 | 810 | 107,000 |
1992/05/21 | 820 | 828 | 818 | 820 | 74,000 |
1992/05/20 | 830 | 830 | 820 | 820 | 90,000 |
1992/05/19 | 824 | 830 | 823 | 830 | 60,000 |
1992/05/18 | 824 | 830 | 815 | 818 | 58,000 |
1992/05/15 | 848 | 848 | 815 | 823 | 108,000 |
1992/05/14 | 850 | 854 | 846 | 850 | 136,000 |
1992/05/13 | 860 | 864 | 832 | 850 | 126,000 |
1992/05/12 | 830 | 860 | 825 | 850 | 359,000 |
1992/05/11 | 811 | 819 | 810 | 819 | 137,000 |
1992/05/08 | 808 | 818 | 770 | 770 | 270,000 |
1992/05/07 | 781 | 813 | 770 | 813 | 204,000 |
1992/05/06 | 740 | 781 | 736 | 781 | 58,000 |
1992/05/01 | 736 | 746 | 731 | 736 | 101,000 |
1992/04/30 | 739 | 740 | 736 | 736 | 52,000 |
1992/04/28 | 735 | 740 | 735 | 736 | 158,000 |
1992/04/27 | 730 | 740 | 730 | 734 | 34,000 |
1992/04/24 | 755 | 760 | 725 | 740 | 70,000 |
1992/04/23 | 722 | 750 | 720 | 750 | 116,000 |
1992/04/22 | 741 | 750 | 711 | 720 | 118,000 |
1992/04/21 | 750 | 770 | 750 | 750 | 64,000 |
1992/04/20 | 770 | 770 | 760 | 761 | 45,000 |
1992/04/17 | 800 | 800 | 760 | 760 | 115,000 |
1992/04/16 | 770 | 800 | 770 | 790 | 132,000 |
1992/04/15 | 741 | 760 | 740 | 760 | 120,000 |
1992/04/14 | 718 | 731 | 700 | 721 | 233,000 |
1992/04/13 | 740 | 748 | 728 | 728 | 185,000 |
1992/04/10 | 641 | 707 | 641 | 707 | 222,000 |
1992/04/09 | 650 | 675 | 631 | 631 | 272,000 |
1992/04/08 | 706 | 706 | 652 | 655 | 205,000 |
1992/04/07 | 753 | 765 | 740 | 745 | 95,000 |
1992/04/06 | 755 | 760 | 755 | 760 | 42,000 |
1992/04/03 | 770 | 773 | 722 | 735 | 266,000 |
1992/04/02 | 812 | 823 | 769 | 775 | 180,000 |
1992/04/01 | 860 | 860 | 821 | 822 | 106,000 |
1992/03/31 | 871 | 895 | 871 | 881 | 104,000 |
1992/03/30 | 870 | 875 | 860 | 870 | 41,000 |
1992/03/27 | 901 | 901 | 879 | 890 | 56,000 |
1992/03/26 | 898 | 913 | 898 | 910 | 59,000 |
1992/03/25 | 920 | 920 | 910 | 920 | 135,000 |
1992/03/24 | 934 | 934 | 920 | 920 | 33,000 |
1992/03/23 | 935 | 940 | 935 | 935 | 46,000 |
1992/03/19 | 890 | 930 | 889 | 916 | 184,000 |
1992/03/18 | 910 | 910 | 890 | 899 | 99,000 |
1992/03/17 | 915 | 915 | 905 | 910 | 87,000 |
1992/03/16 | 966 | 970 | 965 | 965 | 17,000 |
1992/03/13 | 961 | 965 | 961 | 965 | 34,000 |
1992/03/12 | 966 | 999 | 966 | 999 | 16,000 |
1992/03/11 | 978 | 978 | 965 | 966 | 13,000 |
1992/03/10 | 970 | 970 | 965 | 968 | 19,000 |
1992/03/09 | 1,010 | 1,010 | 970 | 970 | 85,000 |
1992/03/06 | 960 | 1,000 | 960 | 1,000 | 148,000 |
1992/03/05 | 970 | 970 | 960 | 960 | 42,000 |
1992/03/04 | 976 | 976 | 970 | 970 | 42,000 |
1992/03/03 | 980 | 1,000 | 979 | 999 | 57,000 |
1992/03/02 | 980 | 985 | 975 | 979 | 35,000 |
1992/02/28 | 980 | 980 | 971 | 980 | 41,000 |
1992/02/27 | 980 | 990 | 980 | 980 | 68,000 |
1992/02/26 | 980 | 980 | 975 | 980 | 54,000 |
1992/02/25 | 1,000 | 1,000 | 980 | 980 | 46,000 |
1992/02/24 | 1,000 | 1,000 | 990 | 999 | 28,000 |
1992/02/21 | 990 | 1,000 | 987 | 1,000 | 59,000 |
1992/02/20 | 996 | 996 | 985 | 990 | 86,000 |
1992/02/19 | 993 | 1,010 | 986 | 986 | 25,000 |
1992/02/18 | 1,000 | 1,010 | 990 | 993 | 22,000 |
1992/02/17 | 985 | 1,000 | 985 | 1,000 | 36,000 |
1992/02/14 | 1,010 | 1,010 | 1,000 | 1,000 | 48,000 |
1992/02/13 | 1,010 | 1,030 | 1,000 | 1,000 | 60,000 |
1992/02/12 | 1,030 | 1,030 | 1,010 | 1,010 | 52,000 |
1992/02/10 | 1,040 | 1,040 | 1,020 | 1,030 | 31,000 |
1992/02/07 | 1,060 | 1,070 | 1,050 | 1,050 | 39,000 |
1992/02/06 | 1,060 | 1,070 | 1,050 | 1,060 | 25,000 |
1992/02/05 | 1,070 | 1,070 | 1,050 | 1,050 | 36,000 |
1992/02/04 | 1,070 | 1,070 | 1,060 | 1,070 | 25,000 |
1992/02/03 | 1,080 | 1,090 | 1,060 | 1,060 | 54,000 |
1992/01/31 | 1,040 | 1,060 | 1,030 | 1,060 | 121,000 |
1992/01/30 | 1,010 | 1,030 | 1,000 | 1,000 | 90,000 |
1992/01/29 | 1,030 | 1,030 | 1,020 | 1,020 | 65,000 |
1992/01/28 | 1,010 | 1,040 | 1,010 | 1,030 | 49,000 |
1992/01/27 | 1,010 | 1,020 | 1,010 | 1,010 | 73,000 |
1992/01/24 | 1,040 | 1,040 | 1,010 | 1,010 | 54,000 |
1992/01/23 | 1,050 | 1,050 | 1,030 | 1,030 | 97,000 |
1992/01/22 | 995 | 1,050 | 990 | 1,050 | 115,000 |
1992/01/21 | 998 | 1,010 | 980 | 993 | 65,000 |
1992/01/20 | 1,020 | 1,030 | 996 | 997 | 89,000 |
1992/01/17 | 1,050 | 1,060 | 1,020 | 1,020 | 135,000 |
1992/01/16 | 1,060 | 1,060 | 1,050 | 1,050 | 92,000 |
1992/01/14 | 1,060 | 1,070 | 1,040 | 1,050 | 62,000 |
1992/01/13 | 1,080 | 1,080 | 1,050 | 1,060 | 45,000 |
1992/01/10 | 1,120 | 1,120 | 1,080 | 1,090 | 50,000 |
1992/01/09 | 1,110 | 1,120 | 1,100 | 1,120 | 57,000 |
1992/01/08 | 1,160 | 1,160 | 1,110 | 1,120 | 50,000 |
1992/01/07 | 1,190 | 1,190 | 1,160 | 1,190 | 189,000 |
1992/01/06 | 1,190 | 1,200 | 1,180 | 1,180 | 94,000 |