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 |
---|---|---|---|---|---|
2004/12/30 | 218 | 218 | 209 | 209 | 172,000 |
2004/12/29 | 217 | 220 | 217 | 217 | 127,000 |
2004/12/28 | 215 | 219 | 214 | 218 | 180,000 |
2004/12/27 | 218 | 221 | 215 | 216 | 292,000 |
2004/12/24 | 225 | 225 | 216 | 219 | 455,000 |
2004/12/22 | 228 | 231 | 215 | 225 | 1,288,000 |
2004/12/21 | 218 | 252 | 218 | 232 | 6,771,000 |
2004/12/20 | 202 | 212 | 202 | 208 | 358,000 |
2004/12/17 | 203 | 207 | 203 | 207 | 36,000 |
2004/12/16 | 208 | 208 | 204 | 207 | 49,000 |
2004/12/15 | 203 | 207 | 200 | 207 | 103,000 |
2004/12/14 | 197 | 201 | 197 | 201 | 61,000 |
2004/12/13 | 203 | 203 | 195 | 198 | 84,000 |
2004/12/10 | 197 | 201 | 197 | 200 | 123,000 |
2004/12/09 | 199 | 199 | 196 | 197 | 15,000 |
2004/12/08 | 200 | 200 | 198 | 199 | 19,000 |
2004/12/07 | 205 | 205 | 200 | 200 | 35,000 |
2004/12/06 | 204 | 206 | 203 | 205 | 110,000 |
2004/12/03 | 198 | 203 | 198 | 203 | 96,000 |
2004/12/02 | 199 | 199 | 196 | 199 | 39,000 |
2004/12/01 | 196 | 197 | 194 | 195 | 35,000 |
2004/11/30 | 196 | 197 | 195 | 197 | 24,000 |
2004/11/29 | 199 | 199 | 196 | 196 | 14,000 |
2004/11/26 | 198 | 199 | 195 | 195 | 36,000 |
2004/11/25 | 198 | 200 | 197 | 197 | 62,000 |
2004/11/24 | 197 | 198 | 196 | 197 | 31,000 |
2004/11/22 | 202 | 202 | 195 | 196 | 88,000 |
2004/11/19 | 202 | 202 | 201 | 201 | 20,000 |
2004/11/18 | 203 | 203 | 201 | 201 | 31,000 |
2004/11/17 | 204 | 204 | 202 | 203 | 27,000 |
2004/11/16 | 204 | 204 | 203 | 203 | 10,000 |
2004/11/15 | 205 | 205 | 203 | 204 | 41,000 |
2004/11/12 | 202 | 205 | 199 | 203 | 57,000 |
2004/11/11 | 205 | 205 | 202 | 202 | 18,000 |
2004/11/10 | 207 | 207 | 205 | 205 | 52,000 |
2004/11/09 | 205 | 206 | 204 | 206 | 22,000 |
2004/11/08 | 209 | 209 | 203 | 203 | 55,000 |
2004/11/05 | 207 | 207 | 204 | 206 | 41,000 |
2004/11/04 | 207 | 209 | 202 | 206 | 158,000 |
2004/11/02 | 204 | 208 | 203 | 204 | 105,000 |
2004/11/01 | 203 | 203 | 199 | 202 | 45,000 |
2004/10/29 | 204 | 204 | 199 | 204 | 27,000 |
2004/10/28 | 204 | 204 | 200 | 204 | 14,000 |
2004/10/27 | 202 | 202 | 200 | 200 | 18,000 |
2004/10/26 | 204 | 205 | 200 | 202 | 125,000 |
2004/10/25 | 215 | 215 | 207 | 209 | 469,000 |
2004/10/22 | 205 | 207 | 205 | 206 | 55,000 |
2004/10/21 | 207 | 207 | 205 | 205 | 92,000 |
2004/10/20 | 208 | 208 | 201 | 205 | 272,000 |
2004/10/19 | 204 | 207 | 202 | 207 | 185,000 |
2004/10/18 | 203 | 204 | 201 | 204 | 103,000 |
2004/10/15 | 197 | 202 | 197 | 201 | 106,000 |
2004/10/14 | 203 | 203 | 201 | 202 | 103,000 |
2004/10/13 | 205 | 205 | 203 | 203 | 38,000 |
2004/10/12 | 205 | 205 | 200 | 205 | 42,000 |
2004/10/08 | 202 | 205 | 201 | 203 | 80,000 |
2004/10/07 | 203 | 205 | 199 | 203 | 280,000 |
2004/10/06 | 195 | 211 | 195 | 211 | 153,000 |
2004/10/05 | 196 | 197 | 195 | 196 | 59,000 |
2004/10/04 | 190 | 193 | 190 | 191 | 31,000 |
2004/10/01 | 189 | 190 | 188 | 188 | 39,000 |
2004/09/30 | 189 | 191 | 189 | 189 | 24,000 |
2004/09/29 | 187 | 190 | 187 | 189 | 54,000 |
2004/09/28 | 183 | 187 | 183 | 187 | 34,000 |
2004/09/27 | 189 | 189 | 188 | 188 | 31,000 |
2004/09/24 | 192 | 192 | 189 | 190 | 90,000 |
2004/09/22 | 190 | 192 | 188 | 191 | 58,000 |
2004/09/21 | 191 | 191 | 188 | 189 | 86,000 |
2004/09/17 | 190 | 191 | 190 | 190 | 70,000 |
2004/09/16 | 190 | 194 | 189 | 190 | 81,000 |
2004/09/15 | 195 | 195 | 191 | 192 | 50,000 |
2004/09/14 | 196 | 196 | 195 | 195 | 29,000 |
2004/09/13 | 193 | 197 | 193 | 196 | 44,000 |
2004/09/10 | 190 | 197 | 190 | 191 | 207,000 |
2004/09/09 | 198 | 200 | 198 | 200 | 12,000 |
2004/09/08 | 203 | 203 | 200 | 200 | 26,000 |
2004/09/07 | 205 | 205 | 198 | 203 | 59,000 |
2004/09/06 | 199 | 204 | 199 | 204 | 117,000 |
2004/09/03 | 199 | 199 | 198 | 199 | 39,000 |
2004/09/02 | 197 | 198 | 196 | 198 | 23,000 |
2004/09/01 | 199 | 199 | 198 | 198 | 12,000 |
2004/08/31 | 195 | 198 | 195 | 198 | 22,000 |
2004/08/30 | 195 | 198 | 195 | 198 | 34,000 |
2004/08/27 | 197 | 198 | 196 | 196 | 25,000 |
2004/08/26 | 199 | 199 | 191 | 196 | 43,000 |
2004/08/25 | 196 | 198 | 196 | 198 | 65,000 |
2004/08/24 | 194 | 196 | 193 | 196 | 19,000 |
2004/08/23 | 194 | 195 | 192 | 193 | 42,000 |
2004/08/20 | 192 | 195 | 190 | 193 | 175,000 |
2004/08/19 | 187 | 188 | 185 | 188 | 44,000 |
2004/08/18 | 182 | 185 | 182 | 185 | 15,000 |
2004/08/17 | 183 | 184 | 183 | 184 | 16,000 |
2004/08/16 | 182 | 182 | 181 | 182 | 51,000 |
2004/08/13 | 189 | 189 | 182 | 182 | 33,000 |
2004/08/12 | 186 | 188 | 186 | 188 | 10,000 |
2004/08/11 | 189 | 189 | 185 | 189 | 31,000 |
2004/08/10 | 183 | 184 | 180 | 184 | 72,000 |
2004/08/09 | 184 | 185 | 182 | 183 | 40,000 |
2004/08/06 | 188 | 188 | 181 | 187 | 40,000 |
2004/08/05 | 191 | 191 | 188 | 191 | 23,000 |
2004/08/04 | 193 | 194 | 183 | 190 | 57,000 |
2004/08/03 | 195 | 195 | 192 | 193 | 27,000 |
2004/08/02 | 192 | 195 | 192 | 195 | 16,000 |
2004/07/30 | 194 | 197 | 194 | 197 | 29,000 |
2004/07/29 | 199 | 199 | 193 | 195 | 46,000 |
2004/07/28 | 197 | 199 | 191 | 195 | 59,000 |
2004/07/27 | 193 | 194 | 189 | 189 | 24,000 |
2004/07/26 | 190 | 197 | 190 | 197 | 17,000 |
2004/07/23 | 201 | 202 | 195 | 195 | 146,000 |
2004/07/22 | 197 | 197 | 195 | 196 | 22,000 |
2004/07/21 | 196 | 197 | 196 | 197 | 19,000 |
2004/07/20 | 197 | 198 | 195 | 195 | 62,000 |
2004/07/16 | 197 | 198 | 195 | 195 | 38,000 |
2004/07/15 | 195 | 198 | 195 | 195 | 32,000 |
2004/07/14 | 198 | 201 | 195 | 196 | 43,000 |
2004/07/13 | 202 | 202 | 198 | 199 | 42,000 |
2004/07/12 | 195 | 203 | 195 | 201 | 62,000 |
2004/07/09 | 192 | 196 | 191 | 194 | 39,000 |
2004/07/08 | 194 | 197 | 193 | 194 | 62,000 |
2004/07/07 | 195 | 195 | 190 | 191 | 77,000 |
2004/07/06 | 198 | 200 | 196 | 196 | 61,000 |
2004/07/05 | 198 | 199 | 196 | 196 | 84,000 |
2004/07/02 | 199 | 202 | 198 | 199 | 89,000 |
2004/07/01 | 206 | 206 | 199 | 199 | 93,000 |
2004/06/30 | 200 | 204 | 198 | 204 | 134,000 |
2004/06/29 | 197 | 198 | 195 | 198 | 73,000 |
2004/06/28 | 195 | 197 | 195 | 197 | 36,000 |
2004/06/25 | 195 | 197 | 195 | 196 | 61,000 |
2004/06/24 | 196 | 197 | 195 | 197 | 37,000 |
2004/06/23 | 200 | 200 | 196 | 196 | 36,000 |
2004/06/22 | 198 | 198 | 196 | 198 | 22,000 |
2004/06/21 | 196 | 200 | 195 | 198 | 108,000 |
2004/06/18 | 196 | 197 | 195 | 196 | 52,000 |
2004/06/17 | 199 | 199 | 196 | 196 | 12,000 |
2004/06/16 | 197 | 199 | 197 | 199 | 22,000 |
2004/06/15 | 196 | 197 | 194 | 195 | 30,000 |
2004/06/14 | 191 | 198 | 191 | 196 | 23,000 |
2004/06/11 | 191 | 197 | 191 | 195 | 152,000 |
2004/06/10 | 191 | 194 | 186 | 193 | 65,000 |
2004/06/09 | 187 | 190 | 187 | 190 | 27,000 |
2004/06/08 | 189 | 189 | 185 | 187 | 56,000 |
2004/06/07 | 187 | 193 | 184 | 184 | 123,000 |
2004/06/04 | 183 | 184 | 182 | 184 | 62,000 |
2004/06/03 | 183 | 184 | 180 | 180 | 66,000 |
2004/06/02 | 180 | 183 | 180 | 181 | 50,000 |
2004/06/01 | 181 | 183 | 181 | 181 | 28,000 |
2004/05/31 | 183 | 184 | 181 | 181 | 32,000 |
2004/05/28 | 182 | 184 | 182 | 183 | 30,000 |
2004/05/27 | 181 | 181 | 179 | 181 | 53,000 |
2004/05/26 | 186 | 186 | 183 | 183 | 37,000 |
2004/05/25 | 188 | 188 | 182 | 184 | 76,000 |
2004/05/24 | 183 | 187 | 182 | 187 | 90,000 |
2004/05/21 | 180 | 181 | 176 | 181 | 82,000 |
2004/05/20 | 178 | 182 | 175 | 179 | 102,000 |
2004/05/19 | 172 | 176 | 171 | 173 | 50,000 |
2004/05/18 | 168 | 168 | 163 | 167 | 77,000 |
2004/05/17 | 175 | 175 | 164 | 167 | 96,000 |
2004/05/14 | 177 | 177 | 174 | 174 | 83,000 |
2004/05/13 | 181 | 184 | 177 | 179 | 73,000 |
2004/05/12 | 179 | 180 | 176 | 177 | 104,000 |
2004/05/11 | 163 | 176 | 160 | 171 | 147,000 |
2004/05/10 | 186 | 186 | 166 | 166 | 117,000 |
2004/05/07 | 187 | 191 | 186 | 188 | 90,000 |
2004/05/06 | 198 | 198 | 191 | 192 | 77,000 |
2004/04/30 | 200 | 201 | 195 | 196 | 86,000 |
2004/04/28 | 199 | 202 | 198 | 201 | 52,000 |
2004/04/27 | 200 | 201 | 195 | 199 | 180,000 |
2004/04/26 | 206 | 206 | 200 | 201 | 142,000 |
2004/04/23 | 208 | 208 | 202 | 205 | 126,000 |
2004/04/22 | 203 | 207 | 202 | 205 | 48,000 |
2004/04/21 | 201 | 203 | 200 | 202 | 99,000 |
2004/04/20 | 205 | 206 | 200 | 204 | 110,000 |
2004/04/19 | 213 | 213 | 201 | 206 | 113,000 |
2004/04/16 | 216 | 216 | 211 | 212 | 55,000 |
2004/04/15 | 218 | 218 | 210 | 210 | 215,000 |
2004/04/14 | 215 | 217 | 212 | 216 | 97,000 |
2004/04/13 | 213 | 216 | 211 | 212 | 190,000 |
2004/04/12 | 206 | 215 | 206 | 212 | 116,000 |
2004/04/09 | 210 | 211 | 203 | 205 | 137,000 |
2004/04/08 | 206 | 210 | 205 | 209 | 132,000 |
2004/04/07 | 204 | 209 | 202 | 209 | 192,000 |
2004/04/06 | 206 | 207 | 202 | 204 | 92,000 |
2004/04/05 | 210 | 210 | 200 | 204 | 156,000 |
2004/04/02 | 207 | 211 | 207 | 207 | 84,000 |
2004/04/01 | 210 | 213 | 207 | 207 | 178,000 |
2004/03/31 | 210 | 210 | 194 | 205 | 171,000 |
2004/03/30 | 216 | 216 | 211 | 212 | 69,000 |
2004/03/29 | 221 | 221 | 210 | 216 | 212,000 |
2004/03/26 | 230 | 230 | 215 | 221 | 147,000 |
2004/03/25 | 230 | 232 | 225 | 229 | 218,000 |
2004/03/24 | 224 | 229 | 222 | 225 | 169,000 |
2004/03/23 | 224 | 224 | 216 | 222 | 258,000 |
2004/03/22 | 233 | 233 | 225 | 227 | 195,000 |
2004/03/19 | 222 | 232 | 221 | 229 | 401,000 |
2004/03/18 | 242 | 243 | 226 | 226 | 473,000 |
2004/03/17 | 220 | 238 | 220 | 234 | 524,000 |
2004/03/16 | 211 | 216 | 208 | 216 | 198,000 |
2004/03/15 | 210 | 214 | 209 | 210 | 317,000 |
2004/03/12 | 202 | 207 | 200 | 204 | 213,000 |
2004/03/11 | 201 | 207 | 199 | 203 | 226,000 |
2004/03/10 | 199 | 204 | 198 | 202 | 326,000 |
2004/03/09 | 196 | 197 | 193 | 197 | 125,000 |
2004/03/08 | 197 | 199 | 190 | 194 | 276,000 |
2004/03/05 | 191 | 191 | 187 | 187 | 106,000 |
2004/03/04 | 188 | 192 | 188 | 190 | 273,000 |
2004/03/03 | 186 | 188 | 186 | 187 | 77,000 |
2004/03/02 | 185 | 185 | 184 | 185 | 52,000 |
2004/03/01 | 183 | 185 | 182 | 182 | 101,000 |
2004/02/27 | 184 | 184 | 180 | 181 | 132,000 |
2004/02/26 | 180 | 181 | 177 | 181 | 63,000 |
2004/02/25 | 181 | 185 | 178 | 179 | 159,000 |
2004/02/24 | 187 | 187 | 172 | 179 | 246,000 |
2004/02/23 | 187 | 191 | 186 | 189 | 390,000 |
2004/02/20 | 183 | 184 | 179 | 183 | 154,000 |
2004/02/19 | 182 | 183 | 181 | 183 | 74,000 |
2004/02/18 | 184 | 185 | 180 | 182 | 126,000 |
2004/02/17 | 185 | 185 | 181 | 183 | 123,000 |
2004/02/16 | 179 | 185 | 178 | 185 | 257,000 |
2004/02/13 | 180 | 180 | 178 | 178 | 111,000 |
2004/02/12 | 178 | 180 | 178 | 178 | 94,000 |
2004/02/10 | 179 | 181 | 177 | 177 | 132,000 |
2004/02/09 | 180 | 181 | 178 | 179 | 107,000 |
2004/02/06 | 180 | 183 | 178 | 178 | 224,000 |
2004/02/05 | 175 | 179 | 175 | 179 | 107,000 |
2004/02/04 | 175 | 180 | 175 | 177 | 200,000 |
2004/02/03 | 177 | 178 | 173 | 176 | 100,000 |
2004/02/02 | 176 | 177 | 174 | 176 | 97,000 |
2004/01/30 | 175 | 177 | 175 | 175 | 107,000 |
2004/01/29 | 177 | 177 | 175 | 176 | 132,000 |
2004/01/28 | 178 | 178 | 172 | 177 | 125,000 |
2004/01/27 | 180 | 184 | 176 | 177 | 180,000 |
2004/01/26 | 178 | 188 | 175 | 178 | 545,000 |
2004/01/23 | 173 | 176 | 170 | 175 | 227,000 |
2004/01/22 | 170 | 171 | 169 | 170 | 123,000 |
2004/01/21 | 170 | 172 | 168 | 170 | 82,000 |
2004/01/20 | 169 | 173 | 165 | 170 | 293,000 |
2004/01/19 | 178 | 180 | 173 | 174 | 436,000 |
2004/01/16 | 169 | 178 | 168 | 173 | 688,000 |
2004/01/15 | 164 | 171 | 162 | 170 | 522,000 |
2004/01/14 | 165 | 165 | 162 | 163 | 86,000 |
2004/01/13 | 162 | 164 | 159 | 164 | 145,000 |
2004/01/09 | 157 | 163 | 155 | 157 | 179,000 |
2004/01/08 | 156 | 158 | 153 | 158 | 91,000 |
2004/01/07 | 156 | 157 | 154 | 155 | 19,000 |
2004/01/06 | 156 | 157 | 155 | 155 | 40,000 |
2004/01/05 | 155 | 156 | 153 | 155 | 31,000 |