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 |
---|---|---|---|---|---|
1994/12/30 | 500 | 510 | 500 | 500 | 23,000 |
1994/12/29 | 514 | 514 | 507 | 510 | 17,000 |
1994/12/28 | 520 | 521 | 520 | 520 | 14,000 |
1994/12/27 | 514 | 520 | 514 | 517 | 50,000 |
1994/12/26 | 509 | 514 | 508 | 512 | 94,000 |
1994/12/22 | 496 | 509 | 495 | 509 | 45,000 |
1994/12/21 | 493 | 495 | 493 | 495 | 20,000 |
1994/12/20 | 489 | 495 | 489 | 495 | 42,000 |
1994/12/19 | 490 | 495 | 480 | 480 | 19,000 |
1994/12/16 | 481 | 484 | 481 | 481 | 26,000 |
1994/12/15 | 491 | 491 | 481 | 481 | 13,000 |
1994/12/14 | 493 | 493 | 485 | 489 | 63,000 |
1994/12/13 | 502 | 502 | 498 | 499 | 21,000 |
1994/12/12 | 490 | 504 | 490 | 504 | 20,000 |
1994/12/09 | 490 | 501 | 490 | 490 | 19,000 |
1994/12/08 | 502 | 502 | 500 | 500 | 23,000 |
1994/12/07 | 503 | 504 | 502 | 502 | 30,000 |
1994/12/06 | 511 | 511 | 502 | 510 | 18,000 |
1994/12/05 | 515 | 520 | 510 | 511 | 161,000 |
1994/12/02 | 513 | 520 | 513 | 514 | 13,000 |
1994/12/01 | 514 | 527 | 513 | 513 | 11,000 |
1994/11/30 | 506 | 527 | 506 | 518 | 12,000 |
1994/11/29 | 512 | 512 | 510 | 511 | 7,000 |
1994/11/28 | 520 | 530 | 520 | 530 | 41,000 |
1994/11/25 | 518 | 525 | 518 | 520 | 22,000 |
1994/11/24 | 527 | 527 | 518 | 518 | 24,000 |
1994/11/22 | 542 | 542 | 540 | 542 | 37,000 |
1994/11/21 | 540 | 542 | 540 | 542 | 12,000 |
1994/11/18 | 543 | 543 | 540 | 542 | 17,000 |
1994/11/17 | 538 | 540 | 538 | 539 | 19,000 |
1994/11/16 | 527 | 548 | 527 | 548 | 22,000 |
1994/11/15 | 528 | 530 | 528 | 530 | 20,000 |
1994/11/14 | 527 | 529 | 527 | 528 | 54,000 |
1994/11/11 | 542 | 542 | 527 | 535 | 42,000 |
1994/11/10 | 538 | 538 | 537 | 537 | 7,000 |
1994/11/09 | 537 | 537 | 537 | 537 | 1,000 |
1994/11/08 | 532 | 532 | 531 | 532 | 18,000 |
1994/11/07 | 566 | 566 | 552 | 552 | 5,000 |
1994/11/04 | 566 | 566 | 566 | 566 | 7,000 |
1994/11/02 | 565 | 566 | 565 | 566 | 17,000 |
1994/11/01 | 566 | 566 | 566 | 566 | 4,000 |
1994/10/31 | 580 | 580 | 566 | 566 | 8,000 |
1994/10/28 | 566 | 566 | 566 | 566 | 5,000 |
1994/10/27 | 566 | 566 | 566 | 566 | 3,000 |
1994/10/26 | 590 | 590 | 589 | 589 | 25,000 |
1994/10/25 | 581 | 590 | 580 | 590 | 70,000 |
1994/10/24 | 580 | 580 | 580 | 580 | 9,000 |
1994/10/21 | 570 | 570 | 566 | 566 | 21,000 |
1994/10/20 | 565 | 570 | 565 | 570 | 22,000 |
1994/10/19 | 566 | 566 | 566 | 566 | 37,000 |
1994/10/18 | 566 | 566 | 566 | 566 | 17,000 |
1994/10/17 | 566 | 569 | 566 | 567 | 26,000 |
1994/10/14 | 565 | 566 | 565 | 566 | 6,000 |
1994/10/13 | 559 | 569 | 559 | 564 | 18,000 |
1994/10/12 | 550 | 569 | 550 | 569 | 19,000 |
1994/10/11 | 555 | 555 | 545 | 550 | 13,000 |
1994/10/07 | 550 | 550 | 545 | 545 | 20,000 |
1994/10/06 | 545 | 545 | 545 | 545 | 7,000 |
1994/10/05 | 561 | 561 | 542 | 545 | 70,000 |
1994/10/04 | 561 | 569 | 561 | 569 | 15,000 |
1994/10/03 | 557 | 558 | 557 | 558 | 2,000 |
1994/09/30 | 560 | 560 | 555 | 555 | 17,000 |
1994/09/29 | 569 | 569 | 553 | 563 | 5,000 |
1994/09/28 | 569 | 569 | 551 | 552 | 34,000 |
1994/09/27 | 569 | 569 | 569 | 569 | 13,000 |
1994/09/26 | 570 | 570 | 563 | 563 | 3,000 |
1994/09/22 | 590 | 590 | 560 | 560 | 60,000 |
1994/09/21 | 552 | 561 | 552 | 560 | 20,000 |
1994/09/20 | 551 | 552 | 541 | 552 | 127,000 |
1994/09/19 | 562 | 562 | 551 | 551 | 14,000 |
1994/09/16 | 581 | 581 | 571 | 571 | 23,000 |
1994/09/14 | 582 | 585 | 581 | 581 | 18,000 |
1994/09/13 | 586 | 586 | 571 | 585 | 12,000 |
1994/09/12 | 571 | 591 | 571 | 591 | 9,000 |
1994/09/09 | 575 | 595 | 575 | 595 | 49,000 |
1994/09/08 | 586 | 586 | 576 | 580 | 48,000 |
1994/09/07 | 582 | 585 | 581 | 581 | 15,000 |
1994/09/06 | 580 | 594 | 580 | 585 | 12,000 |
1994/09/05 | 585 | 595 | 585 | 585 | 35,000 |
1994/09/02 | 595 | 595 | 585 | 585 | 35,000 |
1994/09/01 | 584 | 590 | 584 | 585 | 10,000 |
1994/08/31 | 584 | 585 | 582 | 585 | 11,000 |
1994/08/30 | 587 | 590 | 584 | 585 | 13,000 |
1994/08/29 | 595 | 595 | 589 | 589 | 35,000 |
1994/08/26 | 590 | 600 | 590 | 590 | 58,000 |
1994/08/25 | 590 | 590 | 580 | 580 | 38,000 |
1994/08/24 | 577 | 590 | 577 | 590 | 20,000 |
1994/08/23 | 592 | 592 | 588 | 590 | 24,000 |
1994/08/22 | 592 | 595 | 592 | 594 | 29,000 |
1994/08/19 | 593 | 593 | 589 | 590 | 6,000 |
1994/08/18 | 593 | 593 | 593 | 593 | 1,000 |
1994/08/17 | 594 | 594 | 594 | 594 | 1,000 |
1994/08/16 | 595 | 599 | 595 | 595 | 33,000 |
1994/08/15 | 586 | 590 | 585 | 590 | 39,000 |
1994/08/12 | 572 | 585 | 572 | 585 | 12,000 |
1994/08/11 | 576 | 581 | 572 | 576 | 25,000 |
1994/08/10 | 595 | 595 | 595 | 595 | 2,000 |
1994/08/09 | 580 | 595 | 580 | 595 | 14,000 |
1994/08/08 | 587 | 590 | 587 | 587 | 5,000 |
1994/08/05 | 587 | 590 | 576 | 577 | 14,000 |
1994/08/04 | 577 | 599 | 577 | 597 | 6,000 |
1994/08/03 | 581 | 585 | 581 | 585 | 24,000 |
1994/08/02 | 600 | 600 | 581 | 581 | 13,000 |
1994/08/01 | 571 | 576 | 571 | 576 | 39,000 |
1994/07/29 | 587 | 587 | 571 | 575 | 43,000 |
1994/07/28 | 588 | 588 | 576 | 581 | 25,000 |
1994/07/27 | 598 | 598 | 571 | 571 | 16,000 |
1994/07/26 | 600 | 602 | 598 | 598 | 7,000 |
1994/07/25 | 608 | 608 | 598 | 598 | 48,000 |
1994/07/22 | 599 | 604 | 598 | 598 | 29,000 |
1994/07/21 | 596 | 600 | 596 | 598 | 48,000 |
1994/07/20 | 605 | 615 | 595 | 595 | 17,000 |
1994/07/19 | 610 | 610 | 605 | 605 | 15,000 |
1994/07/18 | 611 | 620 | 605 | 615 | 39,000 |
1994/07/15 | 616 | 620 | 611 | 620 | 43,000 |
1994/07/14 | 610 | 615 | 610 | 611 | 70,000 |
1994/07/13 | 610 | 610 | 610 | 610 | 9,000 |
1994/07/12 | 624 | 624 | 610 | 610 | 5,000 |
1994/07/11 | 624 | 624 | 611 | 611 | 42,000 |
1994/07/08 | 634 | 634 | 622 | 630 | 26,000 |
1994/07/07 | 623 | 635 | 623 | 634 | 10,000 |
1994/07/06 | 615 | 615 | 613 | 613 | 3,000 |
1994/07/05 | 609 | 613 | 609 | 611 | 55,000 |
1994/07/04 | 625 | 630 | 609 | 609 | 130,000 |
1994/07/01 | 625 | 628 | 615 | 615 | 40,000 |
1994/06/30 | 630 | 630 | 615 | 615 | 251,000 |
1994/06/29 | 644 | 644 | 625 | 626 | 51,000 |
1994/06/28 | 644 | 644 | 632 | 634 | 80,000 |
1994/06/27 | 629 | 636 | 623 | 634 | 190,000 |
1994/06/24 | 600 | 635 | 600 | 635 | 213,000 |
1994/06/23 | 612 | 615 | 609 | 615 | 56,000 |
1994/06/22 | 609 | 609 | 608 | 609 | 29,000 |
1994/06/21 | 625 | 625 | 617 | 619 | 130,000 |
1994/06/20 | 635 | 635 | 625 | 630 | 61,000 |
1994/06/17 | 630 | 638 | 625 | 625 | 43,000 |
1994/06/16 | 628 | 630 | 628 | 630 | 11,000 |
1994/06/15 | 628 | 640 | 628 | 630 | 73,000 |
1994/06/14 | 629 | 640 | 629 | 630 | 55,000 |
1994/06/13 | 627 | 630 | 624 | 629 | 52,000 |
1994/06/10 | 625 | 625 | 616 | 616 | 44,000 |
1994/06/09 | 630 | 630 | 620 | 625 | 49,000 |
1994/06/08 | 620 | 620 | 610 | 615 | 50,000 |
1994/06/07 | 620 | 625 | 620 | 620 | 7,000 |
1994/06/06 | 636 | 636 | 620 | 620 | 14,000 |
1994/06/03 | 635 | 640 | 630 | 639 | 18,000 |
1994/06/02 | 640 | 645 | 630 | 640 | 63,000 |
1994/06/01 | 621 | 640 | 621 | 640 | 44,000 |
1994/05/31 | 621 | 621 | 621 | 621 | 3,000 |
1994/05/30 | 621 | 621 | 618 | 621 | 53,000 |
1994/05/27 | 621 | 625 | 621 | 621 | 34,000 |
1994/05/26 | 601 | 625 | 601 | 621 | 147,000 |
1994/05/25 | 608 | 608 | 603 | 603 | 64,000 |
1994/05/24 | 614 | 614 | 605 | 606 | 24,000 |
1994/05/23 | 615 | 620 | 610 | 610 | 29,000 |
1994/05/20 | 612 | 620 | 608 | 615 | 29,000 |
1994/05/19 | 608 | 608 | 608 | 608 | 1,000 |
1994/05/18 | 610 | 610 | 607 | 607 | 12,000 |
1994/05/17 | 606 | 608 | 606 | 607 | 13,000 |
1994/05/16 | 609 | 610 | 609 | 610 | 9,000 |
1994/05/13 | 627 | 630 | 627 | 629 | 17,000 |
1994/05/12 | 625 | 630 | 625 | 627 | 11,000 |
1994/05/11 | 626 | 626 | 625 | 625 | 3,000 |
1994/05/10 | 624 | 624 | 624 | 624 | 3,000 |
1994/05/09 | 610 | 635 | 610 | 635 | 20,000 |
1994/05/06 | 615 | 615 | 615 | 615 | 9,000 |
1994/05/02 | 615 | 615 | 605 | 605 | 8,000 |
1994/04/28 | 616 | 616 | 613 | 613 | 34,000 |
1994/04/27 | 614 | 614 | 613 | 613 | 8,000 |
1994/04/26 | 638 | 638 | 634 | 634 | 33,000 |
1994/04/25 | 649 | 649 | 639 | 648 | 55,000 |
1994/04/22 | 630 | 645 | 620 | 645 | 94,000 |
1994/04/21 | 621 | 621 | 617 | 620 | 15,000 |
1994/04/20 | 634 | 634 | 620 | 620 | 37,000 |
1994/04/19 | 621 | 624 | 610 | 624 | 53,000 |
1994/04/18 | 639 | 640 | 621 | 621 | 23,000 |
1994/04/15 | 627 | 639 | 617 | 639 | 40,000 |
1994/04/14 | 615 | 634 | 615 | 630 | 26,000 |
1994/04/13 | 600 | 615 | 590 | 615 | 57,000 |
1994/04/12 | 590 | 590 | 590 | 590 | 5,000 |
1994/04/11 | 590 | 593 | 590 | 590 | 18,000 |
1994/04/08 | 600 | 600 | 580 | 580 | 13,000 |
1994/04/07 | 600 | 600 | 594 | 594 | 25,000 |
1994/04/06 | 599 | 600 | 594 | 600 | 15,000 |
1994/04/05 | 571 | 590 | 571 | 590 | 31,000 |
1994/04/04 | 599 | 599 | 570 | 570 | 33,000 |
1994/04/01 | 595 | 600 | 590 | 590 | 28,000 |
1994/03/31 | 592 | 600 | 590 | 595 | 48,000 |
1994/03/30 | 592 | 598 | 592 | 592 | 72,000 |
1994/03/29 | 597 | 603 | 597 | 603 | 9,000 |
1994/03/28 | 592 | 592 | 592 | 592 | 9,000 |
1994/03/25 | 602 | 620 | 595 | 620 | 63,000 |
1994/03/24 | 613 | 615 | 592 | 592 | 60,000 |
1994/03/23 | 623 | 623 | 612 | 612 | 51,000 |
1994/03/22 | 622 | 625 | 612 | 622 | 56,000 |
1994/03/18 | 621 | 622 | 619 | 622 | 18,000 |
1994/03/17 | 635 | 635 | 630 | 630 | 35,000 |
1994/03/16 | 637 | 645 | 637 | 645 | 95,000 |
1994/03/15 | 645 | 645 | 635 | 637 | 99,000 |
1994/03/14 | 645 | 650 | 641 | 645 | 62,000 |
1994/03/11 | 645 | 645 | 635 | 635 | 44,000 |
1994/03/10 | 638 | 645 | 637 | 640 | 129,000 |
1994/03/09 | 626 | 635 | 626 | 635 | 83,000 |
1994/03/08 | 625 | 625 | 623 | 625 | 29,000 |
1994/03/07 | 630 | 630 | 625 | 625 | 49,000 |
1994/03/04 | 625 | 626 | 622 | 625 | 69,000 |
1994/03/03 | 615 | 619 | 615 | 617 | 43,000 |
1994/03/02 | 628 | 628 | 615 | 615 | 44,000 |
1994/03/01 | 620 | 629 | 620 | 620 | 53,000 |
1994/02/28 | 618 | 619 | 613 | 619 | 21,000 |
1994/02/25 | 596 | 603 | 596 | 601 | 47,000 |
1994/02/24 | 592 | 601 | 592 | 595 | 43,000 |
1994/02/23 | 590 | 600 | 590 | 591 | 17,000 |
1994/02/22 | 595 | 595 | 589 | 589 | 29,000 |
1994/02/21 | 585 | 585 | 581 | 581 | 28,000 |
1994/02/18 | 586 | 586 | 585 | 585 | 56,000 |
1994/02/17 | 591 | 591 | 590 | 591 | 36,000 |
1994/02/16 | 596 | 601 | 591 | 592 | 235,000 |
1994/02/15 | 591 | 600 | 590 | 596 | 61,000 |
1994/02/14 | 611 | 613 | 611 | 611 | 61,000 |
1994/02/10 | 610 | 613 | 608 | 613 | 43,000 |
1994/02/09 | 621 | 624 | 614 | 614 | 148,000 |
1994/02/08 | 614 | 629 | 614 | 621 | 87,000 |
1994/02/07 | 614 | 615 | 614 | 614 | 38,000 |
1994/02/04 | 622 | 624 | 618 | 618 | 74,000 |
1994/02/03 | 622 | 629 | 621 | 621 | 127,000 |
1994/02/02 | 621 | 630 | 621 | 621 | 185,000 |
1994/02/01 | 631 | 640 | 630 | 632 | 232,000 |
1994/01/31 | 610 | 620 | 610 | 620 | 185,000 |
1994/01/28 | 551 | 553 | 545 | 550 | 47,000 |
1994/01/27 | 570 | 571 | 552 | 552 | 87,000 |
1994/01/26 | 530 | 570 | 530 | 568 | 102,000 |
1994/01/25 | 540 | 541 | 530 | 540 | 31,000 |
1994/01/24 | 540 | 540 | 520 | 530 | 55,000 |
1994/01/21 | 560 | 570 | 560 | 570 | 49,000 |
1994/01/20 | 566 | 570 | 560 | 570 | 43,000 |
1994/01/19 | 558 | 563 | 545 | 563 | 53,000 |
1994/01/18 | 560 | 560 | 550 | 559 | 20,000 |
1994/01/17 | 550 | 550 | 545 | 550 | 15,000 |
1994/01/14 | 546 | 550 | 545 | 545 | 21,000 |
1994/01/13 | 563 | 569 | 551 | 551 | 42,000 |
1994/01/12 | 546 | 563 | 546 | 563 | 34,000 |
1994/01/11 | 549 | 560 | 546 | 560 | 113,000 |
1994/01/10 | 530 | 540 | 530 | 540 | 20,000 |
1994/01/07 | 514 | 514 | 510 | 510 | 7,000 |
1994/01/06 | 503 | 515 | 503 | 515 | 11,000 |
1994/01/05 | 518 | 518 | 500 | 513 | 18,000 |