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 |
---|---|---|---|---|---|
2009/12/30 | 67 | 67 | 65 | 65 | 92,000 |
2009/12/29 | 64 | 64 | 63 | 64 | 50,000 |
2009/12/28 | 62 | 63 | 62 | 62 | 37,000 |
2009/12/25 | 64 | 64 | 61 | 62 | 111,000 |
2009/12/24 | 60 | 62 | 60 | 62 | 87,000 |
2009/12/22 | 61 | 62 | 60 | 60 | 47,000 |
2009/12/21 | 60 | 62 | 60 | 60 | 178,000 |
2009/12/18 | 60 | 63 | 60 | 61 | 79,000 |
2009/12/17 | 60 | 62 | 59 | 61 | 83,000 |
2009/12/16 | 60 | 62 | 59 | 60 | 119,000 |
2009/12/15 | 63 | 63 | 61 | 61 | 30,000 |
2009/12/14 | 62 | 63 | 62 | 62 | 47,000 |
2009/12/11 | 62 | 63 | 61 | 63 | 85,000 |
2009/12/10 | 62 | 63 | 61 | 62 | 43,000 |
2009/12/09 | 66 | 66 | 63 | 63 | 91,000 |
2009/12/08 | 67 | 68 | 67 | 67 | 75,000 |
2009/12/07 | 67 | 67 | 66 | 67 | 40,000 |
2009/12/04 | 67 | 68 | 65 | 65 | 179,000 |
2009/12/03 | 64 | 66 | 64 | 66 | 63,000 |
2009/12/02 | 66 | 68 | 62 | 62 | 130,000 |
2009/12/01 | 64 | 67 | 64 | 65 | 28,000 |
2009/11/30 | 61 | 65 | 61 | 65 | 30,000 |
2009/11/27 | 60 | 61 | 60 | 61 | 57,000 |
2009/11/26 | 64 | 64 | 61 | 61 | 51,000 |
2009/11/25 | 62 | 63 | 62 | 63 | 74,000 |
2009/11/24 | 60 | 61 | 60 | 61 | 46,000 |
2009/11/20 | 60 | 62 | 59 | 61 | 98,000 |
2009/11/19 | 60 | 60 | 57 | 59 | 82,000 |
2009/11/18 | 63 | 63 | 60 | 60 | 63,000 |
2009/11/17 | 66 | 66 | 56 | 64 | 96,000 |
2009/11/16 | 68 | 69 | 67 | 67 | 32,000 |
2009/11/13 | 67 | 69 | 67 | 68 | 92,000 |
2009/11/12 | 67 | 68 | 67 | 67 | 42,000 |
2009/11/11 | 69 | 69 | 67 | 67 | 29,000 |
2009/11/10 | 69 | 69 | 66 | 68 | 55,000 |
2009/11/09 | 68 | 69 | 67 | 69 | 24,000 |
2009/11/06 | 68 | 68 | 66 | 66 | 43,000 |
2009/11/05 | 67 | 68 | 66 | 67 | 34,000 |
2009/11/04 | 66 | 68 | 66 | 68 | 56,000 |
2009/11/02 | 66 | 67 | 65 | 66 | 62,000 |
2009/10/30 | 69 | 70 | 68 | 69 | 32,000 |
2009/10/29 | 67 | 69 | 65 | 68 | 119,000 |
2009/10/28 | 72 | 72 | 69 | 70 | 59,000 |
2009/10/27 | 72 | 73 | 70 | 72 | 89,000 |
2009/10/26 | 73 | 73 | 72 | 73 | 27,000 |
2009/10/23 | 72 | 74 | 71 | 73 | 157,000 |
2009/10/22 | 71 | 72 | 69 | 72 | 99,000 |
2009/10/21 | 71 | 72 | 70 | 71 | 58,000 |
2009/10/20 | 72 | 73 | 71 | 73 | 91,000 |
2009/10/19 | 69 | 71 | 69 | 71 | 51,000 |
2009/10/16 | 69 | 70 | 68 | 69 | 77,000 |
2009/10/15 | 69 | 70 | 68 | 68 | 54,000 |
2009/10/14 | 68 | 68 | 67 | 68 | 49,000 |
2009/10/13 | 72 | 72 | 67 | 67 | 85,000 |
2009/10/09 | 69 | 70 | 67 | 70 | 52,000 |
2009/10/08 | 65 | 68 | 63 | 68 | 117,000 |
2009/10/07 | 63 | 65 | 61 | 65 | 51,000 |
2009/10/06 | 63 | 63 | 60 | 63 | 76,000 |
2009/10/05 | 60 | 65 | 58 | 65 | 85,000 |
2009/10/02 | 59 | 61 | 59 | 61 | 88,000 |
2009/10/01 | 64 | 64 | 63 | 63 | 35,000 |
2009/09/30 | 64 | 66 | 64 | 65 | 55,000 |
2009/09/29 | 64 | 67 | 63 | 67 | 152,000 |
2009/09/28 | 65 | 65 | 63 | 65 | 88,000 |
2009/09/25 | 72 | 72 | 67 | 68 | 115,000 |
2009/09/24 | 71 | 72 | 70 | 71 | 157,000 |
2009/09/18 | 72 | 72 | 71 | 72 | 48,000 |
2009/09/17 | 72 | 72 | 71 | 72 | 52,000 |
2009/09/16 | 72 | 74 | 72 | 72 | 44,000 |
2009/09/15 | 72 | 73 | 72 | 73 | 29,000 |
2009/09/14 | 74 | 75 | 72 | 73 | 104,000 |
2009/09/11 | 77 | 77 | 75 | 75 | 155,000 |
2009/09/10 | 74 | 77 | 74 | 75 | 160,000 |
2009/09/09 | 70 | 72 | 70 | 72 | 202,000 |
2009/09/08 | 72 | 72 | 70 | 70 | 94,000 |
2009/09/07 | 73 | 74 | 71 | 71 | 212,000 |
2009/09/04 | 76 | 79 | 72 | 73 | 359,000 |
2009/09/03 | 80 | 80 | 77 | 78 | 261,000 |
2009/09/02 | 81 | 82 | 80 | 81 | 269,000 |
2009/09/01 | 82 | 83 | 82 | 83 | 42,000 |
2009/08/31 | 84 | 84 | 82 | 82 | 57,000 |
2009/08/28 | 84 | 85 | 83 | 83 | 77,000 |
2009/08/27 | 85 | 86 | 84 | 85 | 188,000 |
2009/08/26 | 85 | 86 | 84 | 85 | 51,000 |
2009/08/25 | 84 | 85 | 83 | 84 | 118,000 |
2009/08/24 | 86 | 86 | 84 | 84 | 82,000 |
2009/08/21 | 85 | 86 | 83 | 83 | 55,000 |
2009/08/20 | 86 | 86 | 85 | 86 | 107,000 |
2009/08/19 | 86 | 86 | 84 | 85 | 51,000 |
2009/08/18 | 83 | 86 | 83 | 85 | 138,000 |
2009/08/17 | 87 | 88 | 83 | 85 | 172,000 |
2009/08/14 | 84 | 87 | 84 | 86 | 210,000 |
2009/08/13 | 84 | 85 | 83 | 83 | 103,000 |
2009/08/12 | 86 | 86 | 83 | 83 | 81,000 |
2009/08/11 | 85 | 86 | 84 | 86 | 111,000 |
2009/08/10 | 84 | 84 | 82 | 84 | 71,000 |
2009/08/07 | 83 | 83 | 82 | 83 | 136,000 |
2009/08/06 | 83 | 84 | 81 | 82 | 561,000 |
2009/08/05 | 85 | 86 | 84 | 85 | 339,000 |
2009/08/04 | 87 | 89 | 86 | 89 | 153,000 |
2009/08/03 | 86 | 93 | 83 | 87 | 365,000 |
2009/07/31 | 83 | 83 | 81 | 82 | 63,000 |
2009/07/30 | 84 | 84 | 80 | 81 | 199,000 |
2009/07/29 | 84 | 84 | 83 | 84 | 48,000 |
2009/07/28 | 86 | 87 | 83 | 84 | 191,000 |
2009/07/27 | 87 | 88 | 85 | 86 | 77,000 |
2009/07/24 | 86 | 87 | 86 | 87 | 133,000 |
2009/07/23 | 88 | 89 | 85 | 86 | 207,000 |
2009/07/22 | 89 | 90 | 86 | 87 | 150,000 |
2009/07/21 | 83 | 85 | 82 | 84 | 294,000 |
2009/07/17 | 84 | 84 | 83 | 84 | 71,000 |
2009/07/16 | 85 | 85 | 81 | 81 | 187,000 |
2009/07/15 | 82 | 83 | 81 | 81 | 44,000 |
2009/07/14 | 82 | 83 | 80 | 80 | 123,000 |
2009/07/13 | 87 | 88 | 76 | 78 | 222,000 |
2009/07/10 | 85 | 90 | 85 | 88 | 255,000 |
2009/07/09 | 83 | 88 | 83 | 85 | 239,000 |
2009/07/08 | 89 | 89 | 85 | 86 | 221,000 |
2009/07/07 | 95 | 95 | 86 | 87 | 391,000 |
2009/07/06 | 98 | 99 | 94 | 96 | 344,000 |
2009/07/03 | 97 | 100 | 96 | 100 | 96,000 |
2009/07/02 | 104 | 105 | 99 | 100 | 276,000 |
2009/07/01 | 104 | 106 | 103 | 104 | 151,000 |
2009/06/30 | 105 | 107 | 102 | 102 | 191,000 |
2009/06/29 | 108 | 108 | 102 | 105 | 295,000 |
2009/06/26 | 101 | 107 | 101 | 106 | 222,000 |
2009/06/25 | 101 | 103 | 101 | 102 | 155,000 |
2009/06/24 | 105 | 105 | 102 | 103 | 119,000 |
2009/06/23 | 101 | 104 | 100 | 102 | 257,000 |
2009/06/22 | 106 | 107 | 103 | 105 | 332,000 |
2009/06/19 | 109 | 111 | 107 | 108 | 293,000 |
2009/06/18 | 108 | 111 | 107 | 109 | 592,000 |
2009/06/17 | 99 | 116 | 98 | 109 | 7,617,000 |
2009/06/16 | 102 | 102 | 97 | 97 | 283,000 |
2009/06/15 | 99 | 102 | 98 | 100 | 480,000 |
2009/06/12 | 99 | 103 | 95 | 98 | 922,000 |
2009/06/11 | 100 | 100 | 96 | 96 | 515,000 |
2009/06/10 | 100 | 100 | 97 | 100 | 430,000 |
2009/06/09 | 99 | 100 | 94 | 97 | 2,214,000 |
2009/06/08 | 82 | 111 | 82 | 101 | 8,243,000 |
2009/06/05 | 82 | 83 | 81 | 81 | 168,000 |
2009/06/04 | 78 | 82 | 78 | 82 | 191,000 |
2009/06/03 | 80 | 80 | 77 | 78 | 171,000 |
2009/06/02 | 79 | 80 | 78 | 80 | 169,000 |
2009/06/01 | 81 | 81 | 77 | 78 | 167,000 |
2009/05/29 | 80 | 80 | 77 | 77 | 62,000 |
2009/05/28 | 80 | 80 | 78 | 79 | 297,000 |
2009/05/27 | 82 | 83 | 80 | 80 | 206,000 |
2009/05/26 | 84 | 85 | 81 | 81 | 363,000 |
2009/05/25 | 78 | 83 | 78 | 81 | 778,000 |
2009/05/22 | 74 | 78 | 74 | 78 | 506,000 |
2009/05/21 | 76 | 76 | 74 | 74 | 321,000 |
2009/05/20 | 74 | 76 | 73 | 76 | 479,000 |
2009/05/19 | 72 | 73 | 70 | 73 | 223,000 |
2009/05/18 | 73 | 75 | 71 | 71 | 320,000 |
2009/05/15 | 76 | 76 | 70 | 72 | 620,000 |
2009/05/14 | 77 | 77 | 74 | 76 | 720,000 |
2009/05/13 | 75 | 77 | 74 | 77 | 2,867,000 |
2009/05/12 | 69 | 86 | 69 | 81 | 14,438,000 |
2009/05/11 | 65 | 66 | 64 | 65 | 144,000 |
2009/05/08 | 65 | 65 | 63 | 63 | 69,000 |
2009/05/07 | 63 | 66 | 63 | 63 | 208,000 |
2009/05/01 | 60 | 63 | 60 | 62 | 159,000 |
2009/04/30 | 58 | 61 | 58 | 60 | 106,000 |
2009/04/28 | 61 | 61 | 58 | 58 | 72,000 |
2009/04/27 | 61 | 62 | 61 | 61 | 102,000 |
2009/04/24 | 63 | 63 | 60 | 60 | 182,000 |
2009/04/23 | 59 | 62 | 59 | 61 | 160,000 |
2009/04/22 | 61 | 62 | 59 | 60 | 231,000 |
2009/04/21 | 62 | 63 | 60 | 63 | 212,000 |
2009/04/20 | 67 | 67 | 63 | 65 | 337,000 |
2009/04/17 | 66 | 66 | 64 | 66 | 255,000 |
2009/04/16 | 64 | 65 | 63 | 65 | 392,000 |
2009/04/15 | 63 | 65 | 62 | 63 | 362,000 |
2009/04/14 | 67 | 67 | 63 | 63 | 720,000 |
2009/04/13 | 64 | 66 | 62 | 66 | 1,028,000 |
2009/04/10 | 65 | 66 | 59 | 61 | 1,156,000 |
2009/04/09 | 59 | 64 | 58 | 63 | 2,182,000 |
2009/04/08 | 60 | 60 | 57 | 57 | 512,000 |
2009/04/07 | 57 | 61 | 56 | 60 | 1,712,000 |
2009/04/06 | 54 | 56 | 53 | 56 | 645,000 |
2009/04/03 | 56 | 56 | 53 | 53 | 165,000 |
2009/04/02 | 57 | 57 | 55 | 56 | 258,000 |
2009/04/01 | 58 | 58 | 56 | 57 | 65,000 |
2009/03/31 | 57 | 60 | 57 | 59 | 59,000 |
2009/03/30 | 55 | 59 | 55 | 57 | 66,000 |
2009/03/27 | 61 | 61 | 55 | 55 | 146,000 |
2009/03/26 | 63 | 64 | 60 | 60 | 63,000 |
2009/03/25 | 63 | 63 | 58 | 62 | 165,000 |
2009/03/24 | 63 | 63 | 57 | 60 | 140,000 |
2009/03/23 | 57 | 58 | 56 | 58 | 126,000 |
2009/03/19 | 55 | 55 | 54 | 55 | 88,000 |
2009/03/18 | 55 | 56 | 54 | 54 | 72,000 |
2009/03/17 | 55 | 56 | 53 | 53 | 47,000 |
2009/03/16 | 54 | 55 | 52 | 54 | 69,000 |
2009/03/13 | 51 | 51 | 50 | 51 | 121,000 |
2009/03/12 | 54 | 54 | 52 | 53 | 35,000 |
2009/03/11 | 54 | 54 | 53 | 54 | 12,000 |
2009/03/10 | 54 | 54 | 53 | 53 | 31,000 |
2009/03/09 | 55 | 55 | 53 | 54 | 23,000 |
2009/03/06 | 56 | 56 | 54 | 54 | 48,000 |
2009/03/05 | 55 | 56 | 54 | 56 | 61,000 |
2009/03/04 | 55 | 57 | 54 | 55 | 47,000 |
2009/03/03 | 55 | 57 | 55 | 57 | 44,000 |
2009/03/02 | 56 | 56 | 55 | 56 | 25,000 |
2009/02/27 | 57 | 57 | 57 | 57 | 16,000 |
2009/02/26 | 58 | 58 | 56 | 57 | 30,000 |
2009/02/25 | 58 | 58 | 56 | 58 | 112,000 |
2009/02/24 | 54 | 56 | 53 | 56 | 23,000 |
2009/02/23 | 56 | 57 | 54 | 55 | 90,000 |
2009/02/20 | 58 | 58 | 56 | 56 | 138,000 |
2009/02/19 | 54 | 57 | 53 | 57 | 51,000 |
2009/02/18 | 53 | 55 | 53 | 53 | 27,000 |
2009/02/17 | 54 | 55 | 53 | 54 | 32,000 |
2009/02/16 | 52 | 54 | 52 | 54 | 74,000 |
2009/02/13 | 52 | 52 | 51 | 51 | 51,000 |
2009/02/12 | 52 | 52 | 50 | 51 | 34,000 |
2009/02/10 | 51 | 51 | 50 | 51 | 25,000 |
2009/02/09 | 51 | 52 | 51 | 51 | 24,000 |
2009/02/06 | 52 | 53 | 51 | 51 | 57,000 |
2009/02/05 | 52 | 53 | 51 | 51 | 47,000 |
2009/02/04 | 53 | 54 | 50 | 52 | 81,000 |
2009/02/03 | 54 | 55 | 52 | 54 | 32,000 |
2009/02/02 | 53 | 55 | 53 | 53 | 34,000 |
2009/01/30 | 54 | 55 | 53 | 53 | 30,000 |
2009/01/29 | 56 | 56 | 55 | 56 | 39,000 |
2009/01/28 | 55 | 56 | 55 | 56 | 20,000 |
2009/01/27 | 55 | 56 | 54 | 55 | 37,000 |
2009/01/26 | 55 | 56 | 54 | 55 | 34,000 |
2009/01/23 | 56 | 56 | 55 | 55 | 85,000 |
2009/01/22 | 56 | 56 | 54 | 55 | 58,000 |
2009/01/21 | 58 | 58 | 55 | 55 | 86,000 |
2009/01/20 | 56 | 58 | 55 | 58 | 197,000 |
2009/01/19 | 55 | 56 | 55 | 55 | 77,000 |
2009/01/16 | 55 | 56 | 54 | 55 | 55,000 |
2009/01/15 | 54 | 55 | 53 | 54 | 80,000 |
2009/01/14 | 53 | 55 | 53 | 53 | 34,000 |
2009/01/13 | 55 | 55 | 54 | 54 | 42,000 |
2009/01/09 | 56 | 57 | 56 | 56 | 39,000 |
2009/01/08 | 58 | 59 | 57 | 57 | 39,000 |
2009/01/07 | 58 | 59 | 57 | 58 | 65,000 |
2009/01/06 | 57 | 58 | 55 | 58 | 64,000 |
2009/01/05 | 58 | 58 | 58 | 58 | 11,000 |