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 |
---|---|---|---|---|---|
1999/12/30 | 156 | 157 | 155 | 155 | 7,000 |
1999/12/29 | 156 | 157 | 155 | 156 | 21,000 |
1999/12/28 | 155 | 155 | 155 | 155 | 2,000 |
1999/12/27 | 160 | 162 | 155 | 155 | 43,000 |
1999/12/24 | 156 | 160 | 155 | 155 | 54,000 |
1999/12/22 | 157 | 157 | 153 | 153 | 25,000 |
1999/12/21 | 157 | 157 | 155 | 155 | 32,000 |
1999/12/20 | 160 | 160 | 155 | 156 | 66,000 |
1999/12/17 | 165 | 165 | 155 | 155 | 31,000 |
1999/12/16 | 166 | 166 | 164 | 165 | 16,000 |
1999/12/15 | 165 | 169 | 164 | 167 | 18,000 |
1999/12/14 | 171 | 171 | 165 | 165 | 27,000 |
1999/12/13 | 174 | 174 | 167 | 172 | 7,000 |
1999/12/10 | 175 | 175 | 167 | 167 | 66,000 |
1999/12/09 | 165 | 167 | 165 | 166 | 28,000 |
1999/12/08 | 175 | 175 | 170 | 170 | 26,000 |
1999/12/07 | 183 | 183 | 170 | 175 | 45,000 |
1999/12/06 | 178 | 181 | 178 | 181 | 110,000 |
1999/12/03 | 165 | 178 | 165 | 178 | 83,000 |
1999/12/02 | 170 | 170 | 161 | 161 | 18,000 |
1999/12/01 | 165 | 170 | 165 | 165 | 16,000 |
1999/11/30 | 170 | 170 | 165 | 165 | 17,000 |
1999/11/29 | 165 | 166 | 165 | 165 | 22,000 |
1999/11/26 | 175 | 180 | 165 | 165 | 52,000 |
1999/11/25 | 172 | 173 | 172 | 173 | 24,000 |
1999/11/24 | 172 | 173 | 162 | 172 | 33,000 |
1999/11/22 | 174 | 176 | 172 | 172 | 71,000 |
1999/11/19 | 177 | 177 | 168 | 173 | 48,000 |
1999/11/18 | 178 | 178 | 168 | 177 | 62,000 |
1999/11/17 | 156 | 185 | 156 | 185 | 64,000 |
1999/11/16 | 155 | 162 | 151 | 156 | 32,000 |
1999/11/15 | 160 | 165 | 160 | 160 | 27,000 |
1999/11/12 | 160 | 164 | 160 | 161 | 53,000 |
1999/11/11 | 165 | 168 | 161 | 161 | 39,000 |
1999/11/10 | 161 | 172 | 161 | 167 | 25,000 |
1999/11/09 | 181 | 181 | 173 | 174 | 24,000 |
1999/11/08 | 175 | 177 | 175 | 175 | 10,000 |
1999/11/05 | 178 | 185 | 174 | 175 | 29,000 |
1999/11/04 | 181 | 190 | 173 | 177 | 59,000 |
1999/11/02 | 178 | 191 | 178 | 191 | 20,000 |
1999/11/01 | 193 | 193 | 176 | 177 | 47,000 |
1999/10/29 | 198 | 206 | 186 | 187 | 119,000 |
1999/10/28 | 175 | 195 | 175 | 195 | 87,000 |
1999/10/27 | 176 | 190 | 175 | 176 | 54,000 |
1999/10/26 | 178 | 180 | 175 | 179 | 32,000 |
1999/10/25 | 194 | 194 | 178 | 178 | 93,000 |
1999/10/22 | 183 | 195 | 180 | 195 | 92,000 |
1999/10/21 | 175 | 185 | 170 | 185 | 44,000 |
1999/10/20 | 175 | 176 | 172 | 175 | 84,000 |
1999/10/19 | 172 | 176 | 172 | 175 | 5,000 |
1999/10/18 | 176 | 176 | 175 | 175 | 19,000 |
1999/10/15 | 177 | 179 | 175 | 176 | 22,000 |
1999/10/14 | 180 | 187 | 178 | 178 | 23,000 |
1999/10/13 | 180 | 181 | 180 | 180 | 19,000 |
1999/10/12 | 180 | 182 | 177 | 182 | 75,000 |
1999/10/08 | 185 | 185 | 176 | 178 | 83,000 |
1999/10/07 | 185 | 194 | 185 | 193 | 7,000 |
1999/10/06 | 191 | 191 | 191 | 191 | 12,000 |
1999/10/05 | 188 | 195 | 188 | 191 | 10,000 |
1999/10/04 | 197 | 197 | 187 | 193 | 10,000 |
1999/10/01 | 195 | 198 | 195 | 197 | 13,000 |
1999/09/30 | 194 | 195 | 185 | 195 | 34,000 |
1999/09/29 | 191 | 191 | 185 | 185 | 12,000 |
1999/09/28 | 200 | 200 | 195 | 195 | 12,000 |
1999/09/27 | 194 | 194 | 186 | 186 | 22,000 |
1999/09/24 | 203 | 203 | 189 | 194 | 55,000 |
1999/09/22 | 199 | 199 | 180 | 194 | 24,000 |
1999/09/21 | 199 | 199 | 194 | 199 | 6,000 |
1999/09/20 | 204 | 205 | 190 | 200 | 68,000 |
1999/09/17 | 194 | 204 | 194 | 204 | 30,000 |
1999/09/16 | 186 | 200 | 186 | 200 | 12,000 |
1999/09/14 | 188 | 201 | 183 | 201 | 62,000 |
1999/09/13 | 197 | 202 | 190 | 202 | 51,000 |
1999/09/10 | 207 | 207 | 197 | 202 | 44,000 |
1999/09/09 | 196 | 202 | 196 | 202 | 19,000 |
1999/09/08 | 187 | 197 | 187 | 196 | 10,000 |
1999/09/07 | 199 | 202 | 194 | 202 | 30,000 |
1999/09/06 | 209 | 209 | 199 | 205 | 22,000 |
1999/09/03 | 200 | 209 | 198 | 199 | 49,000 |
1999/09/02 | 204 | 204 | 202 | 202 | 116,000 |
1999/09/01 | 207 | 207 | 204 | 204 | 128,000 |
1999/08/31 | 205 | 212 | 205 | 212 | 12,000 |
1999/08/30 | 205 | 213 | 205 | 213 | 3,000 |
1999/08/27 | 210 | 215 | 210 | 215 | 3,000 |
1999/08/26 | 210 | 214 | 210 | 210 | 25,000 |
1999/08/25 | 215 | 215 | 210 | 215 | 68,000 |
1999/08/24 | 216 | 220 | 214 | 215 | 22,000 |
1999/08/23 | 211 | 215 | 208 | 213 | 40,000 |
1999/08/20 | 212 | 215 | 210 | 215 | 46,000 |
1999/08/19 | 210 | 210 | 205 | 205 | 25,000 |
1999/08/18 | 214 | 214 | 211 | 211 | 4,000 |
1999/08/17 | 215 | 215 | 211 | 215 | 10,000 |
1999/08/16 | 205 | 210 | 205 | 210 | 5,000 |
1999/08/13 | 210 | 210 | 205 | 205 | 15,000 |
1999/08/12 | 206 | 210 | 205 | 205 | 8,000 |
1999/08/11 | 214 | 214 | 206 | 206 | 7,000 |
1999/08/10 | 205 | 208 | 205 | 208 | 11,000 |
1999/08/09 | 205 | 210 | 203 | 205 | 16,000 |
1999/08/06 | 202 | 218 | 202 | 208 | 46,000 |
1999/08/05 | 210 | 210 | 200 | 201 | 40,000 |
1999/08/04 | 219 | 219 | 215 | 215 | 23,000 |
1999/08/03 | 220 | 220 | 218 | 219 | 65,000 |
1999/08/02 | 221 | 221 | 218 | 221 | 20,000 |
1999/07/30 | 220 | 221 | 220 | 221 | 66,000 |
1999/07/29 | 221 | 222 | 221 | 221 | 34,000 |
1999/07/28 | 225 | 225 | 222 | 222 | 16,000 |
1999/07/27 | 233 | 233 | 225 | 225 | 39,000 |
1999/07/26 | 230 | 245 | 222 | 230 | 196,000 |
1999/07/23 | 222 | 225 | 218 | 225 | 178,000 |
1999/07/22 | 221 | 222 | 220 | 222 | 103,000 |
1999/07/21 | 224 | 225 | 220 | 221 | 94,000 |
1999/07/19 | 223 | 224 | 220 | 223 | 106,000 |
1999/07/16 | 225 | 226 | 222 | 223 | 84,000 |
1999/07/15 | 222 | 225 | 221 | 225 | 87,000 |
1999/07/14 | 225 | 226 | 220 | 222 | 37,000 |
1999/07/13 | 230 | 230 | 226 | 226 | 26,000 |
1999/07/12 | 229 | 230 | 229 | 230 | 30,000 |
1999/07/09 | 230 | 231 | 229 | 229 | 72,000 |
1999/07/08 | 230 | 239 | 227 | 230 | 50,000 |
1999/07/07 | 225 | 236 | 225 | 226 | 21,000 |
1999/07/06 | 231 | 231 | 220 | 225 | 33,000 |
1999/07/05 | 240 | 240 | 230 | 239 | 11,000 |
1999/07/02 | 233 | 240 | 230 | 230 | 71,000 |
1999/07/01 | 230 | 233 | 230 | 233 | 69,000 |
1999/06/30 | 221 | 230 | 221 | 226 | 14,000 |
1999/06/29 | 220 | 220 | 220 | 220 | 6,000 |
1999/06/28 | 224 | 225 | 220 | 220 | 12,000 |
1999/06/25 | 229 | 230 | 225 | 225 | 50,000 |
1999/06/24 | 221 | 238 | 220 | 228 | 78,000 |
1999/06/23 | 226 | 226 | 221 | 223 | 10,000 |
1999/06/22 | 229 | 229 | 220 | 226 | 17,000 |
1999/06/21 | 234 | 235 | 228 | 234 | 63,000 |
1999/06/18 | 230 | 233 | 227 | 227 | 20,000 |
1999/06/17 | 233 | 233 | 226 | 227 | 18,000 |
1999/06/16 | 236 | 236 | 232 | 232 | 23,000 |
1999/06/15 | 230 | 235 | 230 | 232 | 21,000 |
1999/06/14 | 236 | 236 | 232 | 235 | 17,000 |
1999/06/11 | 255 | 255 | 236 | 236 | 58,000 |
1999/06/10 | 226 | 235 | 220 | 235 | 26,000 |
1999/06/09 | 220 | 227 | 220 | 227 | 20,000 |
1999/06/08 | 220 | 220 | 218 | 220 | 13,000 |
1999/06/07 | 223 | 224 | 223 | 224 | 3,000 |
1999/06/04 | 230 | 230 | 218 | 218 | 19,000 |
1999/06/03 | 224 | 225 | 215 | 225 | 14,000 |
1999/06/02 | 225 | 225 | 214 | 214 | 18,000 |
1999/06/01 | 220 | 225 | 220 | 225 | 16,000 |
1999/05/31 | 220 | 226 | 220 | 220 | 17,000 |
1999/05/28 | 224 | 225 | 220 | 220 | 28,000 |
1999/05/27 | 230 | 230 | 226 | 230 | 13,000 |
1999/05/26 | 229 | 229 | 225 | 229 | 19,000 |
1999/05/25 | 232 | 232 | 229 | 229 | 44,000 |
1999/05/24 | 224 | 229 | 224 | 229 | 18,000 |
1999/05/21 | 225 | 239 | 225 | 239 | 22,000 |
1999/05/20 | 237 | 240 | 230 | 230 | 54,000 |
1999/05/19 | 248 | 248 | 237 | 237 | 42,000 |
1999/05/18 | 250 | 250 | 245 | 247 | 31,000 |
1999/05/17 | 250 | 250 | 245 | 250 | 49,000 |
1999/05/14 | 252 | 258 | 250 | 258 | 48,000 |
1999/05/13 | 270 | 270 | 250 | 250 | 64,000 |
1999/05/12 | 261 | 268 | 250 | 268 | 243,000 |
1999/05/11 | 244 | 270 | 244 | 266 | 228,000 |
1999/05/10 | 240 | 245 | 240 | 244 | 30,000 |
1999/05/07 | 249 | 249 | 240 | 240 | 77,000 |
1999/05/06 | 249 | 249 | 240 | 249 | 239,000 |
1999/04/30 | 222 | 235 | 220 | 235 | 98,000 |
1999/04/28 | 222 | 229 | 222 | 222 | 39,000 |
1999/04/27 | 230 | 230 | 221 | 222 | 18,000 |
1999/04/26 | 230 | 232 | 230 | 230 | 65,000 |
1999/04/23 | 235 | 235 | 225 | 230 | 132,000 |
1999/04/22 | 220 | 235 | 220 | 232 | 188,000 |
1999/04/21 | 216 | 220 | 210 | 220 | 103,000 |
1999/04/20 | 216 | 220 | 215 | 216 | 87,000 |
1999/04/19 | 212 | 215 | 210 | 214 | 61,000 |
1999/04/16 | 205 | 212 | 205 | 212 | 77,000 |
1999/04/15 | 207 | 208 | 203 | 205 | 55,000 |
1999/04/14 | 205 | 208 | 201 | 201 | 41,000 |
1999/04/13 | 198 | 200 | 197 | 200 | 16,000 |
1999/04/12 | 200 | 200 | 195 | 197 | 39,000 |
1999/04/09 | 190 | 195 | 189 | 189 | 57,000 |
1999/04/08 | 189 | 190 | 186 | 188 | 25,000 |
1999/04/07 | 185 | 189 | 185 | 185 | 29,000 |
1999/04/06 | 185 | 185 | 185 | 185 | 14,000 |
1999/04/05 | 190 | 190 | 186 | 186 | 23,000 |
1999/04/02 | 191 | 191 | 185 | 185 | 34,000 |
1999/04/01 | 192 | 192 | 181 | 181 | 7,000 |
1999/03/31 | 182 | 192 | 182 | 192 | 22,000 |
1999/03/30 | 194 | 194 | 180 | 181 | 12,000 |
1999/03/29 | 199 | 199 | 194 | 194 | 17,000 |
1999/03/26 | 206 | 206 | 194 | 200 | 49,000 |
1999/03/25 | 205 | 220 | 205 | 211 | 138,000 |
1999/03/24 | 200 | 205 | 200 | 204 | 80,000 |
1999/03/23 | 195 | 204 | 194 | 200 | 94,000 |
1999/03/19 | 190 | 191 | 186 | 187 | 88,000 |
1999/03/18 | 195 | 197 | 190 | 194 | 41,000 |
1999/03/17 | 198 | 198 | 195 | 197 | 79,000 |
1999/03/16 | 186 | 198 | 185 | 198 | 121,000 |
1999/03/15 | 178 | 181 | 177 | 181 | 70,000 |
1999/03/12 | 178 | 179 | 175 | 175 | 44,000 |
1999/03/11 | 173 | 175 | 170 | 175 | 42,000 |
1999/03/10 | 170 | 174 | 166 | 173 | 43,000 |
1999/03/09 | 170 | 170 | 166 | 167 | 37,000 |
1999/03/08 | 174 | 174 | 160 | 160 | 55,000 |
1999/03/05 | 155 | 160 | 150 | 155 | 396,000 |
1999/03/04 | 165 | 165 | 150 | 151 | 264,000 |
1999/03/03 | 163 | 165 | 156 | 160 | 124,000 |
1999/03/02 | 165 | 169 | 162 | 167 | 110,000 |
1999/03/01 | 175 | 175 | 165 | 165 | 14,000 |
1999/02/26 | 169 | 174 | 166 | 166 | 129,000 |
1999/02/25 | 175 | 175 | 165 | 166 | 74,000 |
1999/02/24 | 179 | 179 | 171 | 173 | 11,000 |
1999/02/23 | 179 | 181 | 176 | 179 | 59,000 |
1999/02/22 | 165 | 170 | 162 | 169 | 79,000 |
1999/02/19 | 164 | 165 | 164 | 165 | 36,000 |
1999/02/18 | 167 | 167 | 164 | 164 | 23,000 |
1999/02/17 | 174 | 174 | 166 | 168 | 22,000 |
1999/02/16 | 166 | 174 | 166 | 174 | 17,000 |
1999/02/15 | 166 | 166 | 166 | 166 | 8,000 |
1999/02/12 | 168 | 170 | 166 | 166 | 24,000 |
1999/02/10 | 170 | 170 | 168 | 168 | 18,000 |
1999/02/09 | 174 | 175 | 170 | 170 | 6,000 |
1999/02/08 | 175 | 175 | 175 | 175 | 1,000 |
1999/02/05 | 172 | 177 | 172 | 173 | 15,000 |
1999/02/04 | 172 | 172 | 172 | 172 | 4,000 |
1999/02/03 | 175 | 175 | 172 | 172 | 2,000 |
1999/02/02 | 180 | 180 | 180 | 180 | 4,000 |
1999/02/01 | 180 | 180 | 180 | 180 | 6,000 |
1999/01/29 | 180 | 180 | 175 | 178 | 12,000 |
1999/01/28 | 177 | 179 | 177 | 177 | 9,000 |
1999/01/27 | 179 | 180 | 179 | 180 | 4,000 |
1999/01/26 | 182 | 182 | 180 | 181 | 20,000 |
1999/01/25 | 180 | 182 | 180 | 182 | 47,000 |
1999/01/22 | 181 | 181 | 172 | 172 | 13,000 |
1999/01/21 | 179 | 180 | 174 | 180 | 11,000 |
1999/01/20 | 175 | 180 | 175 | 180 | 57,000 |
1999/01/19 | 167 | 170 | 167 | 170 | 8,000 |
1999/01/18 | 167 | 167 | 167 | 167 | 6,000 |
1999/01/14 | 166 | 177 | 166 | 177 | 3,000 |
1999/01/13 | 168 | 168 | 165 | 165 | 5,000 |
1999/01/12 | 172 | 172 | 170 | 170 | 13,000 |
1999/01/11 | 172 | 172 | 172 | 172 | 2,000 |
1999/01/08 | 180 | 180 | 171 | 172 | 13,000 |
1999/01/07 | 175 | 180 | 175 | 180 | 17,000 |
1999/01/06 | 170 | 175 | 170 | 175 | 20,000 |
1999/01/05 | 175 | 175 | 170 | 170 | 28,000 |
1999/01/04 | 171 | 171 | 170 | 170 | 6,000 |