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 |
---|---|---|---|---|---|
1997/12/30 | 156 | 166 | 156 | 159 | 5,000 |
1997/12/29 | 161 | 162 | 161 | 161 | 5,000 |
1997/12/26 | 169 | 170 | 167 | 169 | 39,000 |
1997/12/25 | 141 | 170 | 141 | 169 | 64,000 |
1997/12/24 | 149 | 150 | 141 | 141 | 21,000 |
1997/12/22 | 160 | 160 | 150 | 152 | 59,000 |
1997/12/19 | 163 | 163 | 157 | 160 | 56,000 |
1997/12/18 | 163 | 166 | 161 | 161 | 5,000 |
1997/12/17 | 162 | 168 | 160 | 165 | 33,000 |
1997/12/16 | 162 | 165 | 162 | 163 | 60,000 |
1997/12/15 | 165 | 165 | 160 | 162 | 34,000 |
1997/12/12 | 160 | 165 | 160 | 165 | 47,000 |
1997/12/11 | 170 | 170 | 160 | 160 | 28,000 |
1997/12/10 | 170 | 170 | 170 | 170 | 1,000 |
1997/12/09 | 175 | 175 | 162 | 162 | 46,000 |
1997/12/08 | 175 | 176 | 175 | 175 | 91,000 |
1997/12/05 | 170 | 175 | 170 | 175 | 94,000 |
1997/12/04 | 161 | 161 | 160 | 160 | 10,000 |
1997/12/03 | 161 | 162 | 161 | 161 | 22,000 |
1997/12/02 | 177 | 177 | 171 | 171 | 11,000 |
1997/12/01 | 163 | 172 | 161 | 172 | 41,000 |
1997/11/28 | 160 | 172 | 160 | 161 | 80,000 |
1997/11/27 | 170 | 173 | 165 | 165 | 20,000 |
1997/11/26 | 179 | 179 | 169 | 175 | 78,000 |
1997/11/25 | 199 | 199 | 189 | 189 | 64,000 |
1997/11/20 | 192 | 200 | 187 | 199 | 62,000 |
1997/11/19 | 192 | 195 | 192 | 195 | 6,000 |
1997/11/18 | 195 | 199 | 195 | 199 | 3,000 |
1997/11/17 | 182 | 204 | 181 | 200 | 28,000 |
1997/11/14 | 184 | 184 | 180 | 180 | 38,000 |
1997/11/13 | 185 | 186 | 180 | 185 | 35,000 |
1997/11/11 | 187 | 187 | 185 | 185 | 17,000 |
1997/11/10 | 181 | 181 | 181 | 181 | 6,000 |
1997/11/07 | 183 | 183 | 181 | 181 | 27,000 |
1997/11/06 | 185 | 185 | 182 | 184 | 104,000 |
1997/11/05 | 203 | 203 | 185 | 185 | 57,000 |
1997/11/04 | 210 | 210 | 205 | 205 | 24,000 |
1997/10/31 | 201 | 210 | 201 | 210 | 22,000 |
1997/10/30 | 205 | 205 | 205 | 205 | 19,000 |
1997/10/29 | 201 | 203 | 201 | 203 | 34,000 |
1997/10/28 | 191 | 192 | 190 | 190 | 20,000 |
1997/10/27 | 205 | 206 | 192 | 192 | 44,000 |
1997/10/24 | 217 | 217 | 203 | 210 | 55,000 |
1997/10/23 | 201 | 219 | 201 | 217 | 51,000 |
1997/10/22 | 190 | 200 | 190 | 200 | 5,000 |
1997/10/21 | 185 | 185 | 185 | 185 | 9,000 |
1997/10/17 | 180 | 182 | 180 | 182 | 32,000 |
1997/10/16 | 180 | 181 | 178 | 178 | 15,000 |
1997/10/15 | 180 | 185 | 180 | 181 | 36,000 |
1997/10/14 | 183 | 183 | 177 | 180 | 80,000 |
1997/10/13 | 186 | 192 | 177 | 182 | 229,000 |
1997/10/09 | 210 | 210 | 185 | 190 | 27,000 |
1997/10/08 | 185 | 209 | 185 | 209 | 15,000 |
1997/10/07 | 190 | 194 | 190 | 194 | 23,000 |
1997/10/06 | 189 | 190 | 185 | 190 | 13,000 |
1997/10/03 | 181 | 192 | 181 | 188 | 55,000 |
1997/10/02 | 181 | 185 | 181 | 181 | 35,000 |
1997/10/01 | 188 | 190 | 188 | 189 | 7,000 |
1997/09/30 | 181 | 190 | 181 | 188 | 37,000 |
1997/09/29 | 190 | 190 | 181 | 181 | 74,000 |
1997/09/26 | 200 | 200 | 196 | 197 | 32,000 |
1997/09/25 | 207 | 207 | 200 | 200 | 75,000 |
1997/09/24 | 200 | 207 | 200 | 207 | 46,000 |
1997/09/22 | 196 | 198 | 190 | 195 | 65,000 |
1997/09/19 | 210 | 211 | 191 | 196 | 49,000 |
1997/09/18 | 210 | 218 | 210 | 210 | 22,000 |
1997/09/17 | 215 | 218 | 210 | 210 | 41,000 |
1997/09/16 | 215 | 220 | 213 | 220 | 86,000 |
1997/09/12 | 210 | 218 | 210 | 213 | 79,000 |
1997/09/11 | 223 | 225 | 220 | 220 | 47,000 |
1997/09/10 | 221 | 228 | 221 | 221 | 101,000 |
1997/09/09 | 240 | 240 | 230 | 235 | 12,000 |
1997/09/08 | 240 | 241 | 240 | 240 | 41,000 |
1997/09/05 | 244 | 244 | 240 | 240 | 10,000 |
1997/09/04 | 244 | 245 | 235 | 235 | 31,000 |
1997/09/03 | 236 | 236 | 235 | 236 | 10,000 |
1997/09/02 | 226 | 230 | 226 | 230 | 35,000 |
1997/09/01 | 240 | 240 | 236 | 236 | 12,000 |
1997/08/29 | 240 | 240 | 240 | 240 | 4,000 |
1997/08/28 | 243 | 243 | 230 | 243 | 31,000 |
1997/08/27 | 243 | 243 | 240 | 243 | 23,000 |
1997/08/26 | 235 | 243 | 235 | 240 | 24,000 |
1997/08/25 | 236 | 248 | 236 | 242 | 57,000 |
1997/08/22 | 231 | 236 | 231 | 236 | 24,000 |
1997/08/21 | 260 | 261 | 250 | 250 | 44,000 |
1997/08/20 | 257 | 260 | 250 | 260 | 31,000 |
1997/08/18 | 266 | 267 | 257 | 257 | 10,000 |
1997/08/15 | 266 | 267 | 266 | 267 | 13,000 |
1997/08/14 | 270 | 275 | 270 | 270 | 17,000 |
1997/08/13 | 254 | 260 | 254 | 260 | 13,000 |
1997/08/12 | 260 | 260 | 253 | 259 | 20,000 |
1997/08/11 | 241 | 265 | 241 | 260 | 26,000 |
1997/08/08 | 232 | 240 | 228 | 236 | 74,000 |
1997/08/07 | 270 | 270 | 230 | 231 | 69,000 |
1997/08/06 | 270 | 271 | 268 | 270 | 16,000 |
1997/08/05 | 276 | 276 | 271 | 275 | 29,000 |
1997/08/04 | 282 | 282 | 280 | 280 | 15,000 |
1997/08/01 | 280 | 285 | 280 | 280 | 52,000 |
1997/07/31 | 290 | 290 | 280 | 280 | 71,000 |
1997/07/30 | 300 | 300 | 300 | 300 | 16,000 |
1997/07/29 | 310 | 310 | 305 | 305 | 20,000 |
1997/07/28 | 309 | 313 | 309 | 310 | 52,000 |
1997/07/25 | 298 | 309 | 298 | 309 | 24,000 |
1997/07/24 | 298 | 298 | 290 | 298 | 38,000 |
1997/07/23 | 291 | 298 | 290 | 298 | 39,000 |
1997/07/22 | 276 | 289 | 276 | 280 | 22,000 |
1997/07/18 | 282 | 282 | 281 | 281 | 13,000 |
1997/07/17 | 280 | 281 | 280 | 281 | 14,000 |
1997/07/16 | 281 | 287 | 281 | 286 | 34,000 |
1997/07/15 | 280 | 283 | 280 | 281 | 51,000 |
1997/07/14 | 284 | 284 | 280 | 280 | 36,000 |
1997/07/11 | 288 | 288 | 284 | 285 | 71,000 |
1997/07/10 | 285 | 288 | 281 | 288 | 57,000 |
1997/07/09 | 295 | 295 | 280 | 285 | 40,000 |
1997/07/08 | 300 | 301 | 295 | 295 | 51,000 |
1997/07/07 | 300 | 301 | 300 | 301 | 13,000 |
1997/07/04 | 309 | 309 | 301 | 301 | 2,000 |
1997/07/03 | 302 | 310 | 302 | 310 | 6,000 |
1997/07/02 | 304 | 307 | 300 | 307 | 32,000 |
1997/07/01 | 306 | 306 | 300 | 301 | 31,000 |
1997/06/30 | 308 | 315 | 305 | 305 | 104,000 |
1997/06/27 | 306 | 309 | 305 | 305 | 17,000 |
1997/06/26 | 314 | 315 | 306 | 306 | 138,000 |
1997/06/25 | 302 | 318 | 302 | 315 | 52,000 |
1997/06/24 | 300 | 302 | 300 | 302 | 27,000 |
1997/06/23 | 307 | 307 | 302 | 302 | 6,000 |
1997/06/20 | 301 | 304 | 301 | 304 | 56,000 |
1997/06/19 | 301 | 304 | 300 | 301 | 63,000 |
1997/06/17 | 300 | 304 | 300 | 301 | 51,000 |
1997/06/16 | 300 | 300 | 300 | 300 | 22,000 |
1997/06/13 | 300 | 301 | 300 | 300 | 80,000 |
1997/06/12 | 303 | 304 | 298 | 300 | 68,000 |
1997/06/11 | 308 | 313 | 304 | 304 | 60,000 |
1997/06/10 | 310 | 310 | 305 | 308 | 18,000 |
1997/06/09 | 316 | 316 | 316 | 316 | 68,000 |
1997/06/06 | 316 | 320 | 316 | 316 | 19,000 |
1997/06/05 | 318 | 318 | 316 | 316 | 13,000 |
1997/06/04 | 319 | 319 | 318 | 318 | 21,000 |
1997/06/03 | 313 | 320 | 313 | 320 | 14,000 |
1997/06/02 | 308 | 312 | 308 | 312 | 9,000 |
1997/05/30 | 312 | 312 | 305 | 306 | 48,000 |
1997/05/29 | 313 | 314 | 312 | 312 | 33,000 |
1997/05/28 | 314 | 314 | 312 | 313 | 17,000 |
1997/05/27 | 318 | 323 | 311 | 312 | 20,000 |
1997/05/26 | 318 | 323 | 310 | 323 | 48,000 |
1997/05/23 | 324 | 325 | 323 | 323 | 37,000 |
1997/05/22 | 327 | 329 | 323 | 323 | 12,000 |
1997/05/21 | 327 | 328 | 327 | 327 | 8,000 |
1997/05/20 | 331 | 338 | 325 | 325 | 44,000 |
1997/05/19 | 330 | 331 | 329 | 331 | 21,000 |
1997/05/16 | 328 | 331 | 328 | 328 | 28,000 |
1997/05/15 | 328 | 328 | 328 | 328 | 80,000 |
1997/05/14 | 334 | 339 | 334 | 338 | 35,000 |
1997/05/13 | 335 | 336 | 331 | 336 | 44,000 |
1997/05/12 | 323 | 327 | 318 | 325 | 26,000 |
1997/05/09 | 325 | 325 | 310 | 323 | 49,000 |
1997/05/08 | 321 | 321 | 315 | 315 | 50,000 |
1997/05/07 | 325 | 328 | 321 | 327 | 94,000 |
1997/05/06 | 310 | 325 | 310 | 324 | 97,000 |
1997/05/02 | 310 | 316 | 310 | 316 | 17,000 |
1997/05/01 | 315 | 316 | 310 | 316 | 46,000 |
1997/04/30 | 305 | 318 | 305 | 310 | 20,000 |
1997/04/28 | 293 | 305 | 290 | 305 | 33,000 |
1997/04/25 | 301 | 307 | 285 | 290 | 98,000 |
1997/04/24 | 301 | 301 | 301 | 301 | 9,000 |
1997/04/23 | 329 | 335 | 327 | 330 | 44,000 |
1997/04/22 | 340 | 340 | 330 | 330 | 61,000 |
1997/04/21 | 315 | 335 | 308 | 335 | 37,000 |
1997/04/18 | 297 | 315 | 297 | 315 | 13,000 |
1997/04/17 | 286 | 294 | 286 | 294 | 90,000 |
1997/04/16 | 280 | 285 | 275 | 285 | 106,000 |
1997/04/15 | 280 | 283 | 275 | 282 | 105,000 |
1997/04/14 | 282 | 282 | 280 | 280 | 32,000 |
1997/04/11 | 283 | 285 | 281 | 285 | 29,000 |
1997/04/10 | 289 | 293 | 285 | 285 | 21,000 |
1997/04/09 | 305 | 305 | 283 | 286 | 98,000 |
1997/04/08 | 310 | 310 | 301 | 305 | 33,000 |
1997/04/07 | 340 | 340 | 320 | 320 | 22,000 |
1997/04/04 | 355 | 355 | 340 | 340 | 20,000 |
1997/04/03 | 355 | 359 | 355 | 355 | 16,000 |
1997/04/02 | 360 | 360 | 360 | 360 | 8,000 |
1997/04/01 | 355 | 356 | 355 | 355 | 33,000 |
1997/03/31 | 365 | 365 | 355 | 355 | 11,000 |
1997/03/28 | 362 | 362 | 361 | 361 | 2,000 |
1997/03/27 | 375 | 375 | 361 | 361 | 11,000 |
1997/03/26 | 380 | 380 | 378 | 378 | 11,000 |
1997/03/25 | 384 | 404 | 380 | 380 | 61,000 |
1997/03/24 | 381 | 384 | 377 | 384 | 35,000 |
1997/03/21 | 376 | 387 | 375 | 375 | 52,000 |
1997/03/19 | 375 | 378 | 375 | 378 | 11,000 |
1997/03/18 | 378 | 383 | 369 | 375 | 90,000 |
1997/03/17 | 376 | 388 | 376 | 388 | 22,000 |
1997/03/14 | 360 | 376 | 360 | 376 | 34,000 |
1997/03/13 | 380 | 380 | 370 | 373 | 35,000 |
1997/03/12 | 395 | 399 | 390 | 390 | 33,000 |
1997/03/11 | 375 | 395 | 375 | 395 | 12,000 |
1997/03/10 | 371 | 373 | 371 | 373 | 3,000 |
1997/03/07 | 370 | 370 | 370 | 370 | 11,000 |
1997/03/06 | 370 | 375 | 370 | 370 | 21,000 |
1997/03/05 | 369 | 372 | 366 | 372 | 62,000 |
1997/03/04 | 390 | 390 | 370 | 370 | 22,000 |
1997/03/03 | 380 | 380 | 372 | 372 | 17,000 |
1997/02/28 | 386 | 386 | 380 | 380 | 9,000 |
1997/02/27 | 395 | 395 | 385 | 385 | 8,000 |
1997/02/26 | 397 | 397 | 395 | 395 | 34,000 |
1997/02/25 | 397 | 398 | 397 | 397 | 45,000 |
1997/02/24 | 397 | 408 | 396 | 397 | 158,000 |
1997/02/21 | 385 | 398 | 385 | 398 | 46,000 |
1997/02/20 | 359 | 395 | 359 | 395 | 73,000 |
1997/02/19 | 369 | 369 | 359 | 359 | 34,000 |
1997/02/18 | 370 | 371 | 370 | 370 | 50,000 |
1997/02/17 | 370 | 370 | 370 | 370 | 42,000 |
1997/02/14 | 371 | 376 | 368 | 370 | 91,000 |
1997/02/13 | 375 | 375 | 370 | 371 | 80,000 |
1997/02/12 | 371 | 379 | 371 | 371 | 21,000 |
1997/02/10 | 374 | 380 | 374 | 374 | 66,000 |
1997/02/07 | 376 | 380 | 374 | 374 | 30,000 |
1997/02/06 | 386 | 386 | 380 | 381 | 45,000 |
1997/02/05 | 390 | 392 | 386 | 386 | 26,000 |
1997/02/04 | 382 | 392 | 382 | 390 | 56,000 |
1997/02/03 | 394 | 394 | 387 | 390 | 54,000 |
1997/01/31 | 390 | 397 | 390 | 391 | 46,000 |
1997/01/30 | 400 | 400 | 388 | 390 | 82,000 |
1997/01/29 | 399 | 400 | 396 | 400 | 24,000 |
1997/01/28 | 399 | 400 | 398 | 398 | 23,000 |
1997/01/27 | 411 | 412 | 400 | 401 | 21,000 |
1997/01/24 | 418 | 420 | 415 | 420 | 31,000 |
1997/01/23 | 418 | 418 | 412 | 418 | 16,000 |
1997/01/22 | 410 | 419 | 410 | 418 | 16,000 |
1997/01/21 | 420 | 420 | 415 | 415 | 6,000 |
1997/01/20 | 430 | 433 | 421 | 430 | 33,000 |
1997/01/17 | 415 | 435 | 414 | 433 | 130,000 |
1997/01/16 | 401 | 410 | 398 | 410 | 21,000 |
1997/01/14 | 391 | 408 | 391 | 405 | 32,000 |
1997/01/13 | 386 | 386 | 385 | 386 | 33,000 |
1997/01/10 | 391 | 391 | 386 | 386 | 74,000 |
1997/01/09 | 396 | 400 | 387 | 387 | 59,000 |
1997/01/08 | 397 | 398 | 386 | 390 | 38,000 |
1997/01/07 | 431 | 431 | 418 | 418 | 17,000 |
1997/01/06 | 426 | 426 | 426 | 426 | 4,000 |