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 |
---|---|---|---|---|---|
2003/12/30 | 151 | 153 | 151 | 151 | 39,000 |
2003/12/29 | 151 | 154 | 150 | 150 | 45,000 |
2003/12/26 | 151 | 153 | 149 | 153 | 38,000 |
2003/12/25 | 148 | 150 | 148 | 148 | 85,000 |
2003/12/24 | 148 | 149 | 147 | 148 | 64,000 |
2003/12/22 | 144 | 152 | 144 | 152 | 192,000 |
2003/12/19 | 146 | 147 | 144 | 146 | 67,000 |
2003/12/18 | 145 | 146 | 144 | 146 | 47,000 |
2003/12/17 | 147 | 147 | 144 | 144 | 43,000 |
2003/12/16 | 152 | 152 | 148 | 148 | 14,000 |
2003/12/15 | 150 | 153 | 145 | 153 | 39,000 |
2003/12/12 | 145 | 150 | 145 | 150 | 114,000 |
2003/12/11 | 148 | 150 | 145 | 145 | 19,000 |
2003/12/10 | 145 | 149 | 145 | 145 | 40,000 |
2003/12/09 | 153 | 153 | 147 | 147 | 43,000 |
2003/12/08 | 150 | 153 | 149 | 153 | 41,000 |
2003/12/05 | 156 | 156 | 150 | 155 | 169,000 |
2003/12/04 | 151 | 155 | 151 | 155 | 57,000 |
2003/12/03 | 151 | 153 | 150 | 152 | 14,000 |
2003/12/02 | 151 | 153 | 149 | 149 | 36,000 |
2003/12/01 | 147 | 154 | 147 | 154 | 45,000 |
2003/11/28 | 145 | 155 | 145 | 155 | 42,000 |
2003/11/27 | 149 | 149 | 146 | 149 | 30,000 |
2003/11/26 | 156 | 156 | 148 | 149 | 44,000 |
2003/11/25 | 157 | 157 | 153 | 155 | 64,000 |
2003/11/21 | 141 | 148 | 141 | 147 | 22,000 |
2003/11/20 | 140 | 143 | 140 | 143 | 75,000 |
2003/11/19 | 139 | 143 | 139 | 143 | 69,000 |
2003/11/18 | 139 | 140 | 126 | 139 | 138,000 |
2003/11/17 | 145 | 148 | 141 | 148 | 116,000 |
2003/11/14 | 147 | 147 | 144 | 145 | 24,000 |
2003/11/13 | 144 | 146 | 144 | 146 | 19,000 |
2003/11/12 | 143 | 146 | 142 | 144 | 21,000 |
2003/11/11 | 146 | 147 | 140 | 142 | 115,000 |
2003/11/10 | 150 | 150 | 147 | 147 | 25,000 |
2003/11/07 | 150 | 150 | 149 | 149 | 36,000 |
2003/11/06 | 155 | 155 | 149 | 149 | 88,000 |
2003/11/05 | 153 | 154 | 153 | 153 | 43,000 |
2003/11/04 | 151 | 153 | 150 | 152 | 61,000 |
2003/10/31 | 154 | 155 | 151 | 151 | 37,000 |
2003/10/30 | 151 | 154 | 151 | 154 | 69,000 |
2003/10/29 | 154 | 155 | 153 | 154 | 28,000 |
2003/10/28 | 155 | 155 | 149 | 153 | 109,000 |
2003/10/27 | 152 | 153 | 151 | 152 | 79,000 |
2003/10/24 | 157 | 157 | 153 | 154 | 111,000 |
2003/10/23 | 161 | 161 | 151 | 152 | 133,000 |
2003/10/22 | 163 | 165 | 162 | 162 | 74,000 |
2003/10/21 | 166 | 167 | 164 | 164 | 68,000 |
2003/10/20 | 166 | 167 | 166 | 166 | 76,000 |
2003/10/17 | 169 | 169 | 165 | 166 | 80,000 |
2003/10/16 | 167 | 167 | 164 | 166 | 28,000 |
2003/10/15 | 166 | 169 | 163 | 164 | 90,000 |
2003/10/14 | 169 | 170 | 166 | 166 | 69,000 |
2003/10/10 | 170 | 170 | 169 | 169 | 38,000 |
2003/10/09 | 168 | 172 | 167 | 167 | 74,000 |
2003/10/08 | 169 | 170 | 165 | 166 | 83,000 |
2003/10/07 | 174 | 174 | 168 | 168 | 59,000 |
2003/10/06 | 172 | 173 | 170 | 171 | 71,000 |
2003/10/03 | 176 | 176 | 171 | 171 | 76,000 |
2003/10/02 | 172 | 172 | 168 | 170 | 76,000 |
2003/10/01 | 175 | 175 | 167 | 170 | 146,000 |
2003/09/30 | 177 | 177 | 171 | 171 | 38,000 |
2003/09/29 | 185 | 185 | 176 | 177 | 225,000 |
2003/09/26 | 165 | 170 | 165 | 170 | 69,000 |
2003/09/25 | 171 | 171 | 163 | 167 | 210,000 |
2003/09/24 | 179 | 183 | 173 | 176 | 328,000 |
2003/09/22 | 171 | 180 | 171 | 175 | 411,000 |
2003/09/19 | 170 | 173 | 170 | 171 | 186,000 |
2003/09/18 | 168 | 170 | 165 | 169 | 99,000 |
2003/09/17 | 167 | 170 | 167 | 167 | 166,000 |
2003/09/16 | 165 | 168 | 164 | 164 | 93,000 |
2003/09/12 | 164 | 165 | 161 | 162 | 126,000 |
2003/09/11 | 160 | 162 | 159 | 162 | 57,000 |
2003/09/10 | 160 | 162 | 158 | 162 | 90,000 |
2003/09/09 | 158 | 160 | 158 | 158 | 33,000 |
2003/09/08 | 156 | 160 | 156 | 158 | 58,000 |
2003/09/05 | 158 | 160 | 158 | 158 | 44,000 |
2003/09/04 | 160 | 161 | 158 | 158 | 47,000 |
2003/09/03 | 161 | 161 | 158 | 158 | 73,000 |
2003/09/02 | 164 | 164 | 160 | 161 | 74,000 |
2003/09/01 | 163 | 163 | 160 | 162 | 35,000 |
2003/08/29 | 161 | 164 | 161 | 163 | 30,000 |
2003/08/28 | 166 | 166 | 160 | 160 | 33,000 |
2003/08/27 | 169 | 171 | 165 | 166 | 76,000 |
2003/08/26 | 166 | 170 | 166 | 169 | 67,000 |
2003/08/25 | 165 | 169 | 165 | 166 | 145,000 |
2003/08/22 | 168 | 168 | 164 | 164 | 81,000 |
2003/08/21 | 165 | 167 | 163 | 165 | 89,000 |
2003/08/20 | 159 | 168 | 159 | 165 | 228,000 |
2003/08/19 | 159 | 161 | 159 | 160 | 122,000 |
2003/08/18 | 157 | 157 | 154 | 157 | 33,000 |
2003/08/15 | 155 | 156 | 152 | 152 | 23,000 |
2003/08/14 | 152 | 153 | 150 | 152 | 49,000 |
2003/08/13 | 151 | 152 | 151 | 152 | 22,000 |
2003/08/12 | 150 | 151 | 150 | 150 | 25,000 |
2003/08/11 | 149 | 151 | 149 | 149 | 33,000 |
2003/08/08 | 148 | 150 | 148 | 148 | 58,000 |
2003/08/07 | 150 | 151 | 148 | 148 | 112,000 |
2003/08/06 | 154 | 154 | 151 | 151 | 54,000 |
2003/08/05 | 159 | 160 | 155 | 155 | 45,000 |
2003/08/04 | 160 | 162 | 158 | 159 | 42,000 |
2003/08/01 | 158 | 160 | 158 | 158 | 43,000 |
2003/07/31 | 160 | 160 | 156 | 158 | 63,000 |
2003/07/30 | 162 | 162 | 159 | 160 | 42,000 |
2003/07/29 | 163 | 163 | 158 | 161 | 38,000 |
2003/07/28 | 164 | 165 | 160 | 165 | 31,000 |
2003/07/25 | 165 | 168 | 161 | 161 | 109,000 |
2003/07/24 | 160 | 162 | 157 | 160 | 68,000 |
2003/07/23 | 159 | 161 | 156 | 159 | 33,000 |
2003/07/22 | 163 | 163 | 156 | 156 | 150,000 |
2003/07/18 | 151 | 158 | 151 | 158 | 97,000 |
2003/07/17 | 163 | 164 | 153 | 156 | 124,000 |
2003/07/16 | 170 | 170 | 163 | 163 | 168,000 |
2003/07/15 | 173 | 173 | 170 | 172 | 128,000 |
2003/07/14 | 178 | 181 | 172 | 172 | 158,000 |
2003/07/11 | 163 | 188 | 163 | 183 | 487,000 |
2003/07/10 | 163 | 168 | 162 | 165 | 53,000 |
2003/07/09 | 164 | 165 | 162 | 163 | 60,000 |
2003/07/08 | 169 | 170 | 165 | 168 | 116,000 |
2003/07/07 | 170 | 172 | 168 | 169 | 88,000 |
2003/07/04 | 172 | 172 | 167 | 169 | 92,000 |
2003/07/03 | 180 | 181 | 169 | 169 | 237,000 |
2003/07/02 | 181 | 185 | 180 | 180 | 183,000 |
2003/07/01 | 180 | 185 | 175 | 184 | 347,000 |
2003/06/30 | 176 | 187 | 174 | 180 | 450,000 |
2003/06/27 | 172 | 174 | 171 | 171 | 88,000 |
2003/06/26 | 174 | 174 | 169 | 172 | 78,000 |
2003/06/25 | 170 | 173 | 168 | 170 | 135,000 |
2003/06/24 | 173 | 174 | 168 | 171 | 147,000 |
2003/06/23 | 175 | 177 | 173 | 173 | 118,000 |
2003/06/20 | 174 | 175 | 170 | 172 | 143,000 |
2003/06/19 | 173 | 175 | 168 | 175 | 171,000 |
2003/06/18 | 172 | 173 | 158 | 166 | 305,000 |
2003/06/17 | 177 | 179 | 171 | 171 | 133,000 |
2003/06/16 | 178 | 178 | 171 | 177 | 72,000 |
2003/06/13 | 172 | 178 | 171 | 176 | 194,000 |
2003/06/12 | 180 | 180 | 169 | 173 | 109,000 |
2003/06/11 | 179 | 182 | 175 | 177 | 228,000 |
2003/06/10 | 168 | 184 | 166 | 184 | 375,000 |
2003/06/09 | 171 | 174 | 169 | 171 | 88,000 |
2003/06/06 | 164 | 174 | 161 | 171 | 145,000 |
2003/06/05 | 167 | 167 | 162 | 162 | 99,000 |
2003/06/04 | 161 | 164 | 160 | 162 | 100,000 |
2003/06/03 | 164 | 165 | 161 | 165 | 62,000 |
2003/06/02 | 160 | 161 | 154 | 159 | 167,000 |
2003/05/30 | 166 | 167 | 164 | 164 | 70,000 |
2003/05/29 | 169 | 169 | 165 | 168 | 95,000 |
2003/05/28 | 178 | 178 | 168 | 171 | 318,000 |
2003/05/27 | 163 | 188 | 162 | 178 | 543,000 |
2003/05/26 | 162 | 170 | 159 | 160 | 177,000 |
2003/05/23 | 160 | 160 | 158 | 158 | 83,000 |
2003/05/22 | 159 | 159 | 157 | 158 | 46,000 |
2003/05/21 | 154 | 160 | 154 | 156 | 104,000 |
2003/05/20 | 157 | 161 | 155 | 155 | 137,000 |
2003/05/19 | 162 | 162 | 156 | 157 | 155,000 |
2003/05/16 | 159 | 177 | 159 | 164 | 207,000 |
2003/05/15 | 162 | 162 | 157 | 158 | 60,000 |
2003/05/14 | 164 | 164 | 157 | 159 | 93,000 |
2003/05/13 | 157 | 165 | 155 | 160 | 157,000 |
2003/05/12 | 158 | 158 | 154 | 155 | 66,000 |
2003/05/09 | 155 | 155 | 151 | 154 | 84,000 |
2003/05/08 | 157 | 161 | 155 | 155 | 72,000 |
2003/05/07 | 158 | 161 | 158 | 161 | 89,000 |
2003/05/06 | 159 | 161 | 156 | 158 | 107,000 |
2003/05/02 | 164 | 164 | 128 | 154 | 471,000 |
2003/05/01 | 159 | 160 | 155 | 157 | 174,000 |
2003/04/30 | 155 | 163 | 152 | 162 | 317,000 |
2003/04/28 | 168 | 168 | 160 | 161 | 233,000 |
2003/04/25 | 170 | 186 | 163 | 174 | 511,000 |
2003/04/24 | 167 | 171 | 162 | 165 | 365,000 |
2003/04/23 | 200 | 200 | 165 | 172 | 1,285,000 |
2003/04/22 | 204 | 208 | 192 | 196 | 1,927,000 |
2003/04/21 | 165 | 205 | 160 | 194 | 4,961,000 |
2003/04/18 | 160 | 165 | 148 | 159 | 3,101,000 |
2003/04/17 | 114 | 164 | 114 | 157 | 3,455,000 |
2003/04/16 | 117 | 117 | 113 | 114 | 22,000 |
2003/04/15 | 110 | 117 | 110 | 117 | 49,000 |
2003/04/14 | 108 | 111 | 108 | 111 | 22,000 |
2003/04/11 | 113 | 113 | 110 | 110 | 14,000 |
2003/04/10 | 114 | 115 | 114 | 115 | 10,000 |
2003/04/09 | 116 | 117 | 113 | 117 | 29,000 |
2003/04/08 | 117 | 117 | 114 | 116 | 9,000 |
2003/04/07 | 115 | 117 | 113 | 117 | 32,000 |
2003/04/04 | 107 | 113 | 107 | 113 | 28,000 |
2003/04/03 | 116 | 116 | 105 | 107 | 22,000 |
2003/04/02 | 105 | 114 | 105 | 114 | 14,000 |
2003/04/01 | 107 | 107 | 98 | 107 | 19,000 |
2003/03/31 | 117 | 117 | 106 | 107 | 8,000 |
2003/03/28 | 115 | 118 | 114 | 118 | 37,000 |
2003/03/27 | 116 | 116 | 111 | 115 | 41,000 |
2003/03/26 | 115 | 118 | 115 | 118 | 52,000 |
2003/03/25 | 116 | 117 | 115 | 116 | 101,000 |
2003/03/24 | 113 | 118 | 109 | 115 | 65,000 |
2003/03/20 | 111 | 113 | 109 | 112 | 93,000 |
2003/03/19 | 108 | 110 | 107 | 110 | 35,000 |
2003/03/18 | 107 | 109 | 107 | 108 | 24,000 |
2003/03/17 | 110 | 110 | 106 | 107 | 13,000 |
2003/03/14 | 104 | 109 | 104 | 109 | 151,000 |
2003/03/13 | 111 | 111 | 109 | 109 | 17,000 |
2003/03/12 | 110 | 111 | 106 | 111 | 11,000 |
2003/03/11 | 110 | 116 | 109 | 112 | 27,000 |
2003/03/10 | 107 | 109 | 103 | 109 | 13,000 |
2003/03/07 | 117 | 118 | 108 | 108 | 33,000 |
2003/03/06 | 119 | 119 | 117 | 117 | 15,000 |
2003/03/05 | 118 | 118 | 116 | 117 | 14,000 |
2003/03/04 | 115 | 119 | 115 | 119 | 33,000 |
2003/03/03 | 113 | 115 | 111 | 115 | 40,000 |
2003/02/28 | 113 | 115 | 112 | 115 | 16,000 |
2003/02/27 | 114 | 114 | 112 | 112 | 6,000 |
2003/02/26 | 109 | 117 | 109 | 110 | 51,000 |
2003/02/25 | 111 | 112 | 104 | 109 | 104,000 |
2003/02/24 | 116 | 120 | 116 | 117 | 65,000 |
2003/02/21 | 108 | 115 | 108 | 115 | 49,000 |
2003/02/20 | 108 | 109 | 107 | 108 | 128,000 |
2003/02/19 | 106 | 108 | 106 | 107 | 64,000 |
2003/02/18 | 105 | 106 | 104 | 105 | 41,000 |
2003/02/17 | 106 | 106 | 105 | 105 | 18,000 |
2003/02/14 | 106 | 107 | 103 | 107 | 51,000 |
2003/02/13 | 108 | 108 | 105 | 106 | 20,000 |
2003/02/12 | 101 | 106 | 101 | 106 | 41,000 |
2003/02/10 | 102 | 102 | 101 | 101 | 8,000 |
2003/02/07 | 105 | 105 | 102 | 102 | 21,000 |
2003/02/06 | 104 | 105 | 100 | 104 | 25,000 |
2003/02/05 | 103 | 106 | 101 | 103 | 48,000 |
2003/02/04 | 100 | 103 | 97 | 103 | 25,000 |
2003/02/03 | 93 | 97 | 93 | 96 | 36,000 |
2003/01/31 | 102 | 102 | 98 | 98 | 32,000 |
2003/01/30 | 105 | 106 | 102 | 102 | 24,000 |
2003/01/29 | 104 | 105 | 103 | 105 | 14,000 |
2003/01/28 | 103 | 106 | 103 | 104 | 25,000 |
2003/01/27 | 105 | 106 | 105 | 105 | 28,000 |
2003/01/24 | 105 | 105 | 103 | 105 | 96,000 |
2003/01/23 | 99 | 100 | 99 | 99 | 22,000 |
2003/01/22 | 100 | 100 | 99 | 99 | 26,000 |
2003/01/21 | 100 | 100 | 98 | 100 | 43,000 |
2003/01/20 | 96 | 100 | 96 | 100 | 105,000 |
2003/01/17 | 94 | 95 | 93 | 95 | 54,000 |
2003/01/16 | 91 | 93 | 91 | 93 | 40,000 |
2003/01/15 | 89 | 91 | 89 | 91 | 36,000 |
2003/01/14 | 89 | 89 | 89 | 89 | 26,000 |
2003/01/10 | 89 | 89 | 89 | 89 | 25,000 |
2003/01/09 | 89 | 89 | 88 | 89 | 23,000 |
2003/01/08 | 89 | 89 | 88 | 89 | 22,000 |
2003/01/07 | 90 | 90 | 89 | 89 | 36,000 |
2003/01/06 | 89 | 90 | 89 | 90 | 36,000 |