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
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

このページの先頭へ