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 |
---|---|---|---|---|---|
1998/12/30 | 172 | 175 | 171 | 171 | 6,000 |
1998/12/29 | 175 | 175 | 171 | 171 | 7,000 |
1998/12/28 | 170 | 175 | 170 | 175 | 11,000 |
1998/12/25 | 175 | 175 | 175 | 175 | 6,000 |
1998/12/24 | 178 | 178 | 175 | 175 | 13,000 |
1998/12/22 | 180 | 180 | 175 | 175 | 11,000 |
1998/12/21 | 180 | 182 | 180 | 180 | 49,000 |
1998/12/18 | 171 | 171 | 171 | 171 | 3,000 |
1998/12/17 | 171 | 171 | 170 | 170 | 5,000 |
1998/12/16 | 172 | 172 | 171 | 171 | 3,000 |
1998/12/15 | 178 | 182 | 178 | 182 | 18,000 |
1998/12/14 | 171 | 178 | 171 | 178 | 23,000 |
1998/12/11 | 170 | 180 | 170 | 179 | 53,000 |
1998/12/10 | 184 | 184 | 184 | 184 | 27,000 |
1998/12/09 | 176 | 183 | 176 | 183 | 15,000 |
1998/12/08 | 174 | 181 | 174 | 180 | 18,000 |
1998/12/07 | 175 | 176 | 175 | 176 | 6,000 |
1998/12/04 | 175 | 178 | 175 | 175 | 64,000 |
1998/12/03 | 175 | 175 | 175 | 175 | 8,000 |
1998/12/02 | 176 | 176 | 175 | 175 | 10,000 |
1998/12/01 | 177 | 177 | 176 | 177 | 18,000 |
1998/11/30 | 183 | 185 | 180 | 185 | 19,000 |
1998/11/27 | 183 | 185 | 180 | 184 | 33,000 |
1998/11/26 | 175 | 178 | 175 | 178 | 38,000 |
1998/11/25 | 175 | 175 | 173 | 175 | 78,000 |
1998/11/24 | 185 | 185 | 173 | 175 | 24,000 |
1998/11/20 | 167 | 173 | 167 | 173 | 73,000 |
1998/11/19 | 170 | 170 | 168 | 169 | 17,000 |
1998/11/18 | 158 | 168 | 158 | 160 | 16,000 |
1998/11/17 | 159 | 160 | 158 | 158 | 14,000 |
1998/11/16 | 157 | 169 | 157 | 159 | 10,000 |
1998/11/13 | 157 | 157 | 155 | 157 | 7,000 |
1998/11/12 | 156 | 158 | 156 | 156 | 8,000 |
1998/11/11 | 158 | 158 | 155 | 155 | 9,000 |
1998/11/10 | 158 | 158 | 158 | 158 | 3,000 |
1998/11/09 | 160 | 160 | 158 | 158 | 4,000 |
1998/11/06 | 168 | 168 | 160 | 160 | 9,000 |
1998/11/05 | 170 | 170 | 165 | 165 | 21,000 |
1998/11/04 | 164 | 170 | 159 | 162 | 19,000 |
1998/11/02 | 155 | 164 | 155 | 164 | 7,000 |
1998/10/30 | 155 | 155 | 155 | 155 | 1,000 |
1998/10/29 | 155 | 155 | 154 | 154 | 2,000 |
1998/10/28 | 153 | 155 | 151 | 155 | 13,000 |
1998/10/27 | 161 | 161 | 155 | 155 | 30,000 |
1998/10/26 | 166 | 166 | 162 | 162 | 20,000 |
1998/10/23 | 166 | 167 | 166 | 166 | 56,000 |
1998/10/22 | 169 | 169 | 164 | 166 | 9,000 |
1998/10/21 | 166 | 168 | 165 | 165 | 59,000 |
1998/10/20 | 170 | 170 | 165 | 165 | 8,000 |
1998/10/19 | 155 | 155 | 155 | 155 | 7,000 |
1998/10/16 | 151 | 151 | 151 | 151 | 10,000 |
1998/10/15 | 152 | 152 | 151 | 151 | 11,000 |
1998/10/14 | 161 | 161 | 151 | 151 | 16,000 |
1998/10/13 | 161 | 162 | 161 | 161 | 10,000 |
1998/10/12 | 164 | 169 | 164 | 169 | 9,000 |
1998/10/09 | 158 | 164 | 158 | 164 | 6,000 |
1998/10/08 | 174 | 174 | 160 | 160 | 14,000 |
1998/10/07 | 153 | 160 | 153 | 160 | 9,000 |
1998/10/06 | 155 | 155 | 152 | 152 | 10,000 |
1998/10/05 | 151 | 155 | 151 | 151 | 11,000 |
1998/10/02 | 150 | 150 | 150 | 150 | 25,000 |
1998/10/01 | 150 | 150 | 150 | 150 | 22,000 |
1998/09/30 | 160 | 160 | 150 | 150 | 37,000 |
1998/09/29 | 156 | 156 | 153 | 153 | 20,000 |
1998/09/28 | 162 | 169 | 161 | 161 | 3,000 |
1998/09/25 | 165 | 165 | 158 | 158 | 91,000 |
1998/09/24 | 164 | 170 | 163 | 163 | 10,000 |
1998/09/22 | 170 | 171 | 162 | 162 | 15,000 |
1998/09/21 | 170 | 170 | 162 | 170 | 46,000 |
1998/09/18 | 161 | 167 | 160 | 166 | 14,000 |
1998/09/17 | 161 | 161 | 160 | 161 | 13,000 |
1998/09/16 | 160 | 160 | 160 | 160 | 1,000 |
1998/09/14 | 160 | 162 | 160 | 160 | 20,000 |
1998/09/11 | 175 | 175 | 160 | 160 | 76,000 |
1998/09/10 | 163 | 163 | 160 | 160 | 8,000 |
1998/09/09 | 163 | 170 | 163 | 163 | 31,000 |
1998/09/08 | 165 | 175 | 160 | 160 | 61,000 |
1998/09/07 | 156 | 158 | 155 | 156 | 69,000 |
1998/09/04 | 175 | 175 | 155 | 156 | 103,000 |
1998/09/03 | 175 | 180 | 175 | 175 | 35,000 |
1998/09/02 | 176 | 185 | 176 | 185 | 21,000 |
1998/09/01 | 175 | 175 | 175 | 175 | 16,000 |
1998/08/31 | 175 | 180 | 175 | 176 | 28,000 |
1998/08/28 | 177 | 177 | 175 | 177 | 35,000 |
1998/08/27 | 179 | 179 | 177 | 177 | 37,000 |
1998/08/26 | 185 | 189 | 180 | 180 | 56,000 |
1998/08/25 | 176 | 189 | 176 | 189 | 5,000 |
1998/08/24 | 188 | 190 | 176 | 176 | 48,000 |
1998/08/21 | 186 | 190 | 186 | 190 | 3,000 |
1998/08/20 | 187 | 187 | 185 | 185 | 7,000 |
1998/08/19 | 186 | 186 | 178 | 178 | 10,000 |
1998/08/18 | 181 | 181 | 176 | 176 | 16,000 |
1998/08/17 | 180 | 180 | 175 | 180 | 49,000 |
1998/08/14 | 182 | 182 | 181 | 181 | 10,000 |
1998/08/13 | 183 | 183 | 182 | 182 | 22,000 |
1998/08/12 | 182 | 183 | 182 | 182 | 21,000 |
1998/08/11 | 184 | 184 | 183 | 183 | 14,000 |
1998/08/10 | 191 | 191 | 188 | 188 | 9,000 |
1998/08/07 | 193 | 193 | 193 | 193 | 7,000 |
1998/08/06 | 195 | 195 | 190 | 192 | 27,000 |
1998/08/05 | 200 | 200 | 194 | 194 | 7,000 |
1998/08/04 | 200 | 200 | 195 | 195 | 9,000 |
1998/08/03 | 200 | 200 | 198 | 198 | 10,000 |
1998/07/31 | 210 | 210 | 200 | 200 | 14,000 |
1998/07/30 | 205 | 205 | 205 | 205 | 2,000 |
1998/07/29 | 205 | 205 | 205 | 205 | 4,000 |
1998/07/28 | 210 | 210 | 200 | 205 | 22,000 |
1998/07/27 | 216 | 216 | 210 | 210 | 37,000 |
1998/07/24 | 210 | 215 | 210 | 215 | 100,000 |
1998/07/23 | 205 | 210 | 205 | 210 | 9,000 |
1998/07/22 | 210 | 210 | 201 | 205 | 19,000 |
1998/07/21 | 205 | 220 | 205 | 220 | 79,000 |
1998/07/17 | 200 | 200 | 200 | 200 | 1,000 |
1998/07/16 | 200 | 200 | 195 | 200 | 9,000 |
1998/07/15 | 195 | 200 | 195 | 200 | 10,000 |
1998/07/14 | 193 | 197 | 188 | 191 | 25,000 |
1998/07/13 | 188 | 202 | 183 | 202 | 30,000 |
1998/07/10 | 205 | 205 | 191 | 191 | 6,000 |
1998/07/09 | 206 | 210 | 205 | 205 | 14,000 |
1998/07/08 | 206 | 207 | 206 | 207 | 8,000 |
1998/07/07 | 206 | 210 | 206 | 206 | 17,000 |
1998/07/06 | 211 | 211 | 205 | 205 | 11,000 |
1998/07/03 | 216 | 216 | 208 | 210 | 37,000 |
1998/07/02 | 217 | 235 | 217 | 229 | 122,000 |
1998/07/01 | 211 | 219 | 210 | 215 | 66,000 |
1998/06/30 | 195 | 210 | 195 | 210 | 78,000 |
1998/06/29 | 194 | 195 | 194 | 195 | 3,000 |
1998/06/26 | 197 | 199 | 197 | 199 | 9,000 |
1998/06/25 | 200 | 200 | 200 | 200 | 52,000 |
1998/06/24 | 199 | 199 | 195 | 195 | 10,000 |
1998/06/23 | 200 | 200 | 200 | 200 | 34,000 |
1998/06/22 | 190 | 195 | 190 | 195 | 31,000 |
1998/06/19 | 189 | 189 | 188 | 188 | 5,000 |
1998/06/18 | 185 | 188 | 185 | 188 | 36,000 |
1998/06/17 | 175 | 175 | 172 | 175 | 13,000 |
1998/06/16 | 175 | 175 | 170 | 170 | 32,000 |
1998/06/15 | 180 | 180 | 175 | 175 | 20,000 |
1998/06/12 | 180 | 180 | 178 | 180 | 55,000 |
1998/06/11 | 178 | 180 | 178 | 180 | 6,000 |
1998/06/10 | 180 | 180 | 179 | 180 | 10,000 |
1998/06/09 | 180 | 181 | 178 | 181 | 16,000 |
1998/06/08 | 180 | 183 | 180 | 180 | 19,000 |
1998/06/05 | 185 | 185 | 183 | 183 | 7,000 |
1998/06/04 | 185 | 185 | 183 | 183 | 35,000 |
1998/06/03 | 186 | 186 | 185 | 185 | 12,000 |
1998/06/02 | 199 | 199 | 185 | 185 | 8,000 |
1998/06/01 | 197 | 197 | 182 | 186 | 21,000 |
1998/05/29 | 197 | 197 | 196 | 197 | 8,000 |
1998/05/28 | 197 | 197 | 196 | 197 | 4,000 |
1998/05/27 | 203 | 203 | 196 | 196 | 5,000 |
1998/05/26 | 211 | 211 | 207 | 207 | 19,000 |
1998/05/25 | 210 | 211 | 210 | 210 | 40,000 |
1998/05/22 | 200 | 205 | 200 | 201 | 23,000 |
1998/05/21 | 195 | 198 | 195 | 198 | 20,000 |
1998/05/20 | 186 | 191 | 186 | 190 | 40,000 |
1998/05/19 | 190 | 190 | 185 | 185 | 26,000 |
1998/05/18 | 190 | 191 | 190 | 190 | 23,000 |
1998/05/15 | 191 | 191 | 191 | 191 | 28,000 |
1998/05/14 | 192 | 192 | 191 | 191 | 10,000 |
1998/05/13 | 193 | 193 | 193 | 193 | 1,000 |
1998/05/12 | 196 | 200 | 193 | 195 | 42,000 |
1998/05/11 | 200 | 200 | 196 | 196 | 2,000 |
1998/05/08 | 205 | 206 | 200 | 205 | 49,000 |
1998/05/07 | 205 | 205 | 203 | 205 | 9,000 |
1998/05/06 | 215 | 220 | 206 | 206 | 9,000 |
1998/05/01 | 213 | 213 | 205 | 205 | 7,000 |
1998/04/30 | 224 | 224 | 212 | 212 | 3,000 |
1998/04/28 | 225 | 225 | 214 | 214 | 26,000 |
1998/04/27 | 230 | 230 | 220 | 220 | 38,000 |
1998/04/24 | 228 | 228 | 226 | 228 | 19,000 |
1998/04/23 | 220 | 228 | 220 | 225 | 19,000 |
1998/04/22 | 230 | 230 | 221 | 228 | 18,000 |
1998/04/21 | 225 | 225 | 214 | 225 | 35,000 |
1998/04/20 | 210 | 224 | 210 | 224 | 49,000 |
1998/04/17 | 210 | 220 | 210 | 220 | 14,000 |
1998/04/16 | 220 | 220 | 220 | 220 | 28,000 |
1998/04/15 | 220 | 225 | 220 | 220 | 15,000 |
1998/04/14 | 227 | 227 | 212 | 220 | 8,000 |
1998/04/13 | 233 | 233 | 220 | 230 | 14,000 |
1998/04/10 | 223 | 224 | 220 | 223 | 33,000 |
1998/04/09 | 226 | 226 | 220 | 225 | 36,000 |
1998/04/08 | 220 | 227 | 220 | 226 | 28,000 |
1998/04/07 | 216 | 227 | 216 | 219 | 34,000 |
1998/04/06 | 201 | 216 | 201 | 216 | 29,000 |
1998/04/03 | 170 | 195 | 170 | 185 | 43,000 |
1998/04/02 | 202 | 202 | 165 | 165 | 65,000 |
1998/04/01 | 211 | 212 | 202 | 202 | 30,000 |
1998/03/31 | 244 | 244 | 236 | 236 | 35,000 |
1998/03/30 | 259 | 259 | 250 | 250 | 37,000 |
1998/03/27 | 255 | 255 | 250 | 250 | 26,000 |
1998/03/26 | 251 | 254 | 251 | 254 | 12,000 |
1998/03/25 | 254 | 259 | 250 | 255 | 59,000 |
1998/03/24 | 250 | 250 | 240 | 244 | 84,000 |
1998/03/23 | 270 | 274 | 250 | 250 | 87,000 |
1998/03/20 | 256 | 270 | 250 | 269 | 45,000 |
1998/03/19 | 251 | 257 | 251 | 257 | 22,000 |
1998/03/18 | 269 | 269 | 250 | 253 | 61,000 |
1998/03/17 | 274 | 274 | 265 | 270 | 48,000 |
1998/03/16 | 274 | 275 | 268 | 274 | 72,000 |
1998/03/13 | 274 | 278 | 272 | 273 | 223,000 |
1998/03/12 | 261 | 290 | 261 | 271 | 368,000 |
1998/03/11 | 245 | 253 | 243 | 251 | 141,000 |
1998/03/10 | 241 | 241 | 235 | 241 | 67,000 |
1998/03/09 | 240 | 245 | 240 | 241 | 69,000 |
1998/03/06 | 240 | 240 | 239 | 240 | 26,000 |
1998/03/05 | 241 | 241 | 240 | 240 | 32,000 |
1998/03/04 | 250 | 250 | 241 | 241 | 37,000 |
1998/03/03 | 250 | 255 | 249 | 250 | 126,000 |
1998/03/02 | 245 | 245 | 235 | 245 | 190,000 |
1998/02/27 | 230 | 240 | 230 | 233 | 86,000 |
1998/02/26 | 225 | 225 | 220 | 225 | 28,000 |
1998/02/25 | 230 | 230 | 225 | 225 | 49,000 |
1998/02/24 | 235 | 235 | 220 | 230 | 10,000 |
1998/02/23 | 229 | 237 | 229 | 236 | 38,000 |
1998/02/20 | 228 | 228 | 225 | 225 | 12,000 |
1998/02/19 | 221 | 221 | 220 | 220 | 38,000 |
1998/02/17 | 230 | 235 | 218 | 221 | 26,000 |
1998/02/16 | 239 | 240 | 230 | 230 | 8,000 |
1998/02/13 | 246 | 246 | 240 | 240 | 100,000 |
1998/02/12 | 245 | 250 | 240 | 245 | 121,000 |
1998/02/10 | 239 | 245 | 236 | 245 | 26,000 |
1998/02/09 | 240 | 240 | 230 | 239 | 25,000 |
1998/02/06 | 220 | 228 | 220 | 228 | 31,000 |
1998/02/05 | 215 | 220 | 210 | 220 | 17,000 |
1998/02/04 | 220 | 220 | 215 | 219 | 14,000 |
1998/02/03 | 213 | 220 | 213 | 218 | 12,000 |
1998/02/02 | 219 | 219 | 205 | 206 | 34,000 |
1998/01/30 | 223 | 223 | 210 | 219 | 40,000 |
1998/01/29 | 249 | 249 | 216 | 218 | 58,000 |
1998/01/28 | 230 | 245 | 229 | 244 | 127,000 |
1998/01/27 | 227 | 231 | 220 | 220 | 172,000 |
1998/01/26 | 198 | 229 | 198 | 224 | 82,000 |
1998/01/23 | 186 | 200 | 186 | 200 | 51,000 |
1998/01/22 | 196 | 196 | 186 | 186 | 70,000 |
1998/01/21 | 194 | 205 | 191 | 191 | 97,000 |
1998/01/20 | 175 | 185 | 161 | 185 | 49,000 |
1998/01/19 | 159 | 165 | 159 | 165 | 27,000 |
1998/01/16 | 142 | 159 | 142 | 159 | 8,000 |
1998/01/14 | 150 | 150 | 145 | 145 | 26,000 |
1998/01/13 | 146 | 150 | 146 | 150 | 3,000 |
1998/01/12 | 150 | 150 | 145 | 145 | 14,000 |
1998/01/09 | 150 | 150 | 150 | 150 | 8,000 |
1998/01/08 | 150 | 150 | 150 | 150 | 17,000 |
1998/01/07 | 150 | 155 | 150 | 155 | 8,000 |
1998/01/06 | 161 | 161 | 154 | 154 | 51,000 |
1998/01/05 | 164 | 165 | 164 | 165 | 2,000 |