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 |
---|---|---|---|---|---|
1995/12/29 | 545 | 560 | 545 | 550 | 17,000 |
1995/12/28 | 538 | 549 | 535 | 540 | 263,000 |
1995/12/27 | 560 | 565 | 558 | 558 | 25,000 |
1995/12/26 | 566 | 566 | 565 | 565 | 15,000 |
1995/12/25 | 566 | 573 | 565 | 573 | 37,000 |
1995/12/22 | 560 | 575 | 560 | 565 | 66,000 |
1995/12/21 | 540 | 557 | 540 | 557 | 99,000 |
1995/12/20 | 540 | 540 | 533 | 540 | 27,000 |
1995/12/19 | 530 | 534 | 527 | 530 | 10,000 |
1995/12/18 | 540 | 540 | 535 | 539 | 10,000 |
1995/12/15 | 528 | 536 | 526 | 527 | 32,000 |
1995/12/14 | 528 | 537 | 526 | 527 | 13,000 |
1995/12/13 | 539 | 539 | 525 | 525 | 48,000 |
1995/12/12 | 528 | 539 | 525 | 539 | 9,000 |
1995/12/11 | 520 | 525 | 520 | 525 | 24,000 |
1995/12/08 | 526 | 530 | 520 | 522 | 32,000 |
1995/12/07 | 540 | 550 | 530 | 540 | 25,000 |
1995/12/06 | 540 | 541 | 540 | 540 | 35,000 |
1995/12/05 | 536 | 540 | 536 | 540 | 51,000 |
1995/12/04 | 535 | 539 | 531 | 536 | 13,000 |
1995/12/01 | 528 | 535 | 516 | 530 | 24,000 |
1995/11/30 | 524 | 530 | 513 | 515 | 18,000 |
1995/11/29 | 513 | 520 | 513 | 520 | 4,000 |
1995/11/28 | 530 | 535 | 526 | 533 | 21,000 |
1995/11/27 | 510 | 530 | 510 | 530 | 22,000 |
1995/11/24 | 518 | 518 | 505 | 510 | 86,000 |
1995/11/22 | 510 | 510 | 510 | 510 | 25,000 |
1995/11/21 | 510 | 510 | 500 | 510 | 52,000 |
1995/11/20 | 509 | 517 | 508 | 510 | 41,000 |
1995/11/17 | 501 | 509 | 501 | 501 | 12,000 |
1995/11/16 | 500 | 500 | 495 | 500 | 33,000 |
1995/11/15 | 504 | 505 | 500 | 500 | 21,000 |
1995/11/14 | 509 | 509 | 508 | 508 | 152,000 |
1995/11/13 | 515 | 525 | 515 | 525 | 7,000 |
1995/11/10 | 515 | 515 | 515 | 515 | 13,000 |
1995/11/09 | 520 | 520 | 520 | 520 | 46,000 |
1995/11/08 | 520 | 520 | 510 | 520 | 24,000 |
1995/11/07 | 510 | 510 | 506 | 506 | 11,000 |
1995/11/06 | 507 | 527 | 506 | 506 | 11,000 |
1995/11/02 | 511 | 516 | 501 | 506 | 13,000 |
1995/11/01 | 511 | 511 | 501 | 501 | 10,000 |
1995/10/31 | 509 | 509 | 500 | 501 | 132,000 |
1995/10/30 | 496 | 496 | 495 | 495 | 23,000 |
1995/10/27 | 515 | 515 | 492 | 496 | 66,000 |
1995/10/26 | 522 | 522 | 521 | 521 | 26,000 |
1995/10/25 | 525 | 525 | 522 | 522 | 16,000 |
1995/10/24 | 529 | 529 | 522 | 522 | 7,000 |
1995/10/23 | 540 | 540 | 529 | 529 | 9,000 |
1995/10/20 | 538 | 545 | 530 | 530 | 57,000 |
1995/10/19 | 541 | 541 | 538 | 538 | 10,000 |
1995/10/18 | 531 | 533 | 531 | 533 | 13,000 |
1995/10/17 | 540 | 549 | 530 | 530 | 12,000 |
1995/10/13 | 541 | 541 | 530 | 530 | 16,000 |
1995/10/12 | 550 | 550 | 540 | 540 | 14,000 |
1995/10/11 | 550 | 550 | 540 | 540 | 12,000 |
1995/10/09 | 570 | 570 | 550 | 550 | 6,000 |
1995/10/06 | 541 | 550 | 540 | 550 | 24,000 |
1995/10/05 | 547 | 547 | 540 | 540 | 64,000 |
1995/10/04 | 549 | 550 | 540 | 550 | 8,000 |
1995/10/03 | 550 | 550 | 540 | 550 | 17,000 |
1995/10/02 | 546 | 546 | 536 | 545 | 13,000 |
1995/09/29 | 556 | 556 | 556 | 556 | 8,000 |
1995/09/28 | 568 | 568 | 556 | 559 | 26,000 |
1995/09/27 | 571 | 571 | 555 | 570 | 33,000 |
1995/09/26 | 565 | 580 | 565 | 570 | 30,000 |
1995/09/25 | 558 | 572 | 558 | 560 | 16,000 |
1995/09/22 | 586 | 586 | 556 | 556 | 82,000 |
1995/09/21 | 590 | 590 | 579 | 585 | 72,000 |
1995/09/20 | 602 | 615 | 588 | 588 | 233,000 |
1995/09/19 | 560 | 595 | 560 | 595 | 81,000 |
1995/09/18 | 578 | 585 | 570 | 570 | 38,000 |
1995/09/14 | 578 | 595 | 578 | 578 | 96,000 |
1995/09/13 | 565 | 580 | 559 | 580 | 48,000 |
1995/09/12 | 584 | 584 | 562 | 578 | 87,000 |
1995/09/11 | 543 | 575 | 543 | 564 | 51,000 |
1995/09/08 | 514 | 550 | 514 | 533 | 66,000 |
1995/09/07 | 516 | 524 | 515 | 524 | 14,000 |
1995/09/06 | 535 | 540 | 534 | 540 | 30,000 |
1995/09/05 | 530 | 530 | 510 | 521 | 60,000 |
1995/09/04 | 550 | 550 | 541 | 550 | 48,000 |
1995/09/01 | 555 | 560 | 549 | 560 | 69,000 |
1995/08/31 | 550 | 560 | 549 | 559 | 194,000 |
1995/08/30 | 561 | 567 | 557 | 558 | 30,000 |
1995/08/29 | 560 | 567 | 554 | 567 | 51,000 |
1995/08/28 | 557 | 560 | 557 | 560 | 22,000 |
1995/08/25 | 547 | 567 | 547 | 567 | 50,000 |
1995/08/24 | 555 | 560 | 545 | 545 | 54,000 |
1995/08/23 | 563 | 566 | 560 | 560 | 128,000 |
1995/08/22 | 579 | 580 | 562 | 563 | 100,000 |
1995/08/21 | 571 | 571 | 555 | 560 | 80,000 |
1995/08/18 | 575 | 583 | 570 | 570 | 81,000 |
1995/08/17 | 560 | 580 | 555 | 570 | 227,000 |
1995/08/16 | 560 | 575 | 560 | 560 | 161,000 |
1995/08/15 | 560 | 560 | 540 | 555 | 153,000 |
1995/08/14 | 520 | 550 | 520 | 550 | 123,000 |
1995/08/11 | 513 | 521 | 512 | 519 | 92,000 |
1995/08/10 | 500 | 508 | 499 | 508 | 62,000 |
1995/08/09 | 481 | 500 | 481 | 499 | 39,000 |
1995/08/08 | 489 | 490 | 471 | 485 | 20,000 |
1995/08/07 | 501 | 504 | 490 | 490 | 20,000 |
1995/08/04 | 509 | 509 | 495 | 495 | 32,000 |
1995/08/03 | 510 | 519 | 510 | 519 | 74,000 |
1995/08/02 | 496 | 497 | 493 | 496 | 61,000 |
1995/08/01 | 478 | 478 | 472 | 473 | 138,000 |
1995/07/31 | 470 | 475 | 465 | 468 | 244,000 |
1995/07/28 | 475 | 475 | 465 | 465 | 110,000 |
1995/07/27 | 483 | 499 | 475 | 475 | 183,000 |
1995/07/26 | 485 | 490 | 470 | 480 | 57,000 |
1995/07/25 | 518 | 518 | 499 | 499 | 123,000 |
1995/07/24 | 520 | 525 | 510 | 518 | 81,000 |
1995/07/21 | 505 | 510 | 495 | 510 | 51,000 |
1995/07/20 | 499 | 502 | 490 | 500 | 80,000 |
1995/07/19 | 525 | 525 | 505 | 508 | 37,000 |
1995/07/18 | 525 | 539 | 501 | 515 | 89,000 |
1995/07/17 | 525 | 534 | 525 | 534 | 97,000 |
1995/07/14 | 526 | 529 | 511 | 520 | 27,000 |
1995/07/13 | 560 | 560 | 531 | 536 | 271,000 |
1995/07/12 | 500 | 539 | 500 | 539 | 128,000 |
1995/07/11 | 469 | 469 | 455 | 455 | 11,000 |
1995/07/10 | 484 | 484 | 470 | 471 | 88,000 |
1995/07/07 | 445 | 480 | 443 | 470 | 100,000 |
1995/07/06 | 430 | 435 | 430 | 435 | 32,000 |
1995/07/05 | 407 | 415 | 407 | 415 | 10,000 |
1995/07/04 | 405 | 409 | 401 | 402 | 38,000 |
1995/07/03 | 412 | 420 | 410 | 410 | 59,000 |
1995/06/30 | 411 | 415 | 411 | 411 | 53,000 |
1995/06/29 | 411 | 420 | 411 | 411 | 39,000 |
1995/06/28 | 410 | 410 | 405 | 410 | 28,000 |
1995/06/27 | 450 | 450 | 425 | 425 | 32,000 |
1995/06/26 | 450 | 460 | 450 | 450 | 32,000 |
1995/06/23 | 447 | 450 | 447 | 450 | 24,000 |
1995/06/22 | 435 | 447 | 426 | 447 | 24,000 |
1995/06/21 | 421 | 426 | 421 | 426 | 10,000 |
1995/06/20 | 416 | 422 | 415 | 421 | 49,000 |
1995/06/19 | 400 | 406 | 400 | 406 | 23,000 |
1995/06/16 | 411 | 414 | 400 | 400 | 155,000 |
1995/06/15 | 409 | 415 | 400 | 409 | 36,000 |
1995/06/14 | 395 | 410 | 390 | 409 | 111,000 |
1995/06/13 | 431 | 431 | 390 | 390 | 61,000 |
1995/06/12 | 446 | 446 | 430 | 430 | 17,000 |
1995/06/09 | 454 | 454 | 445 | 446 | 41,000 |
1995/06/08 | 450 | 459 | 445 | 459 | 18,000 |
1995/06/07 | 470 | 470 | 460 | 460 | 14,000 |
1995/06/06 | 471 | 471 | 470 | 470 | 16,000 |
1995/06/05 | 475 | 475 | 470 | 471 | 26,000 |
1995/06/02 | 479 | 480 | 479 | 480 | 33,000 |
1995/06/01 | 460 | 470 | 460 | 470 | 65,000 |
1995/05/31 | 470 | 470 | 460 | 460 | 13,000 |
1995/05/30 | 474 | 484 | 474 | 484 | 9,000 |
1995/05/29 | 470 | 470 | 470 | 470 | 9,000 |
1995/05/26 | 490 | 490 | 489 | 490 | 16,000 |
1995/05/25 | 500 | 500 | 490 | 490 | 47,000 |
1995/05/24 | 492 | 492 | 490 | 490 | 21,000 |
1995/05/23 | 493 | 495 | 493 | 494 | 30,000 |
1995/05/22 | 497 | 498 | 493 | 493 | 42,000 |
1995/05/19 | 498 | 498 | 493 | 498 | 105,000 |
1995/05/18 | 516 | 520 | 498 | 498 | 64,000 |
1995/05/17 | 530 | 530 | 521 | 521 | 22,000 |
1995/05/16 | 520 | 525 | 520 | 520 | 25,000 |
1995/05/15 | 520 | 520 | 520 | 520 | 18,000 |
1995/05/12 | 526 | 545 | 526 | 545 | 22,000 |
1995/05/11 | 530 | 530 | 528 | 528 | 13,000 |
1995/05/10 | 541 | 541 | 535 | 535 | 7,000 |
1995/05/09 | 541 | 541 | 541 | 541 | 7,000 |
1995/05/08 | 526 | 540 | 526 | 540 | 9,000 |
1995/05/02 | 540 | 540 | 530 | 530 | 8,000 |
1995/05/01 | 525 | 531 | 525 | 530 | 18,000 |
1995/04/28 | 530 | 530 | 530 | 530 | 48,000 |
1995/04/27 | 545 | 545 | 530 | 530 | 11,000 |
1995/04/26 | 547 | 547 | 527 | 530 | 12,000 |
1995/04/25 | 547 | 555 | 547 | 547 | 30,000 |
1995/04/24 | 543 | 547 | 543 | 547 | 9,000 |
1995/04/21 | 531 | 540 | 531 | 539 | 23,000 |
1995/04/20 | 528 | 528 | 525 | 528 | 14,000 |
1995/04/19 | 524 | 528 | 522 | 528 | 10,000 |
1995/04/18 | 527 | 527 | 526 | 526 | 6,000 |
1995/04/17 | 526 | 537 | 521 | 537 | 42,000 |
1995/04/14 | 552 | 552 | 532 | 532 | 18,000 |
1995/04/13 | 527 | 548 | 527 | 548 | 27,000 |
1995/04/12 | 545 | 550 | 538 | 538 | 7,000 |
1995/04/11 | 555 | 555 | 545 | 545 | 27,000 |
1995/04/10 | 520 | 535 | 520 | 535 | 11,000 |
1995/04/07 | 529 | 532 | 528 | 529 | 9,000 |
1995/04/06 | 520 | 535 | 520 | 529 | 20,000 |
1995/04/05 | 530 | 535 | 510 | 521 | 60,000 |
1995/04/04 | 508 | 510 | 505 | 510 | 27,000 |
1995/04/03 | 524 | 524 | 490 | 495 | 67,000 |
1995/03/31 | 549 | 549 | 525 | 525 | 44,000 |
1995/03/30 | 526 | 539 | 525 | 539 | 40,000 |
1995/03/29 | 536 | 548 | 531 | 548 | 33,000 |
1995/03/28 | 535 | 540 | 526 | 530 | 39,000 |
1995/03/27 | 534 | 535 | 523 | 523 | 85,000 |
1995/03/24 | 516 | 524 | 516 | 524 | 67,000 |
1995/03/23 | 527 | 527 | 520 | 525 | 59,000 |
1995/03/22 | 520 | 530 | 515 | 530 | 25,000 |
1995/03/20 | 525 | 530 | 515 | 530 | 61,000 |
1995/03/17 | 532 | 536 | 524 | 533 | 65,000 |
1995/03/16 | 560 | 560 | 525 | 525 | 81,000 |
1995/03/15 | 549 | 560 | 541 | 551 | 85,000 |
1995/03/14 | 588 | 588 | 550 | 550 | 84,000 |
1995/03/13 | 601 | 601 | 586 | 588 | 43,000 |
1995/03/10 | 620 | 620 | 601 | 601 | 94,000 |
1995/03/09 | 615 | 625 | 611 | 625 | 43,000 |
1995/03/08 | 605 | 606 | 591 | 605 | 168,000 |
1995/03/07 | 606 | 615 | 605 | 605 | 50,000 |
1995/03/06 | 603 | 629 | 603 | 621 | 85,000 |
1995/03/03 | 605 | 613 | 601 | 613 | 26,000 |
1995/03/02 | 620 | 621 | 610 | 610 | 35,000 |
1995/03/01 | 620 | 622 | 610 | 610 | 34,000 |
1995/02/28 | 630 | 630 | 620 | 622 | 43,000 |
1995/02/27 | 608 | 620 | 600 | 620 | 162,000 |
1995/02/24 | 649 | 650 | 637 | 637 | 68,000 |
1995/02/23 | 623 | 640 | 615 | 640 | 82,000 |
1995/02/22 | 630 | 645 | 622 | 622 | 86,000 |
1995/02/21 | 641 | 650 | 630 | 630 | 118,000 |
1995/02/20 | 643 | 645 | 640 | 640 | 46,000 |
1995/02/17 | 638 | 669 | 631 | 653 | 93,000 |
1995/02/16 | 661 | 661 | 640 | 642 | 124,000 |
1995/02/15 | 660 | 661 | 648 | 661 | 184,000 |
1995/02/14 | 675 | 680 | 660 | 661 | 102,000 |
1995/02/13 | 691 | 722 | 679 | 685 | 203,000 |
1995/02/10 | 650 | 689 | 635 | 689 | 231,000 |
1995/02/09 | 682 | 682 | 650 | 650 | 157,000 |
1995/02/08 | 686 | 686 | 651 | 682 | 273,000 |
1995/02/07 | 719 | 725 | 706 | 706 | 140,000 |
1995/02/06 | 719 | 725 | 700 | 725 | 267,000 |
1995/02/03 | 729 | 741 | 695 | 702 | 315,000 |
1995/02/02 | 760 | 767 | 712 | 736 | 417,000 |
1995/02/01 | 825 | 834 | 769 | 770 | 906,000 |
1995/01/31 | 869 | 886 | 824 | 830 | 1,383,000 |
1995/01/30 | 839 | 869 | 838 | 869 | 1,264,000 |
1995/01/27 | 725 | 787 | 725 | 769 | 1,290,000 |
1995/01/26 | 750 | 760 | 705 | 728 | 1,045,000 |
1995/01/25 | 705 | 785 | 695 | 720 | 1,868,000 |
1995/01/24 | 610 | 701 | 605 | 685 | 925,000 |
1995/01/23 | 624 | 630 | 602 | 610 | 197,000 |
1995/01/20 | 600 | 633 | 593 | 614 | 399,000 |
1995/01/19 | 640 | 645 | 605 | 614 | 1,021,000 |
1995/01/18 | 626 | 665 | 625 | 626 | 1,465,000 |
1995/01/17 | 520 | 574 | 520 | 574 | 438,000 |
1995/01/13 | 495 | 496 | 494 | 495 | 35,000 |
1995/01/12 | 502 | 502 | 490 | 495 | 83,000 |
1995/01/11 | 505 | 505 | 501 | 501 | 34,000 |
1995/01/10 | 505 | 505 | 500 | 505 | 17,000 |
1995/01/09 | 512 | 512 | 505 | 505 | 23,000 |
1995/01/06 | 502 | 503 | 502 | 502 | 26,000 |
1995/01/05 | 506 | 506 | 501 | 501 | 12,000 |
1995/01/04 | 506 | 506 | 506 | 506 | 4,000 |