日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 60 63 60 63 89,000
2011/12/29 59 61 59 61 115,000
2011/12/28 59 60 59 60 103,000
2011/12/27 60 60 60 60 32,000
2011/12/26 60 61 60 61 91,000
2011/12/22 61 62 60 60 103,000
2011/12/21 62 63 61 61 81,000
2011/12/20 61 63 61 62 279,000
2011/12/19 61 61 60 60 252,000
2011/12/16 63 63 62 62 66,000
2011/12/15 63 64 62 62 150,000
2011/12/14 67 67 65 65 206,000
2011/12/13 66 68 66 67 387,000
2011/12/12 67 67 66 67 155,000
2011/12/09 65 65 64 65 167,000
2011/12/08 66 66 65 65 251,000
2011/12/07 64 65 63 65 228,000
2011/12/06 68 68 64 64 312,000
2011/12/05 66 69 65 68 485,000
2011/12/02 63 67 63 65 491,000
2011/12/01 63 64 62 64 392,000
2011/11/30 61 63 61 62 372,000
2011/11/29 61 61 59 61 158,000
2011/11/28 62 62 59 61 280,000
2011/11/25 60 62 60 60 205,000
2011/11/24 61 61 59 59 208,000
2011/11/22 60 61 60 61 382,000
2011/11/21 61 62 60 62 232,000
2011/11/18 60 60 59 60 234,000
2011/11/17 60 62 60 62 86,000
2011/11/16 62 63 61 62 112,000
2011/11/15 62 64 61 63 234,000
2011/11/14 64 65 62 63 232,000
2011/11/11 63 63 60 63 456,000
2011/11/10 66 66 63 63 470,000
2011/11/09 66 68 66 68 559,000
2011/11/08 71 71 67 67 508,000
2011/11/07 71 72 70 70 416,000
2011/11/04 70 72 68 72 1,348,000
2011/11/02 80 81 78 80 238,000
2011/11/01 82 83 80 81 157,000
2011/10/31 83 84 82 82 132,000
2011/10/28 84 85 83 83 358,000
2011/10/27 84 84 83 84 104,000
2011/10/26 83 84 82 84 148,000
2011/10/25 84 86 83 84 467,000
2011/10/24 83 84 82 84 169,000
2011/10/21 83 84 82 82 325,000
2011/10/20 84 85 83 83 377,000
2011/10/19 88 90 85 86 1,123,000
2011/10/18 84 89 83 86 1,337,000
2011/10/17 82 85 82 84 552,000
2011/10/14 77 82 77 80 610,000
2011/10/13 80 80 75 78 247,000
2011/10/12 78 80 77 79 254,000
2011/10/11 78 78 77 78 110,000
2011/10/07 75 76 74 76 80,000
2011/10/06 75 76 74 75 55,000
2011/10/05 78 78 74 74 250,000
2011/10/04 76 80 75 78 153,000
2011/10/03 75 78 74 78 267,000
2011/09/30 77 77 75 75 154,000
2011/09/29 71 77 71 77 449,000
2011/09/28 71 74 71 74 193,000
2011/09/27 71 73 69 72 153,000
2011/09/26 72 72 70 70 147,000
2011/09/22 77 77 73 74 238,000
2011/09/21 80 80 78 78 74,000
2011/09/20 80 81 79 79 117,000
2011/09/16 78 81 78 81 145,000
2011/09/15 78 79 76 78 146,000
2011/09/14 84 84 75 75 402,000
2011/09/13 83 84 82 83 73,000
2011/09/12 83 84 82 82 30,000
2011/09/09 85 85 84 85 94,000
2011/09/08 86 86 84 85 94,000
2011/09/07 83 86 83 86 152,000
2011/09/06 85 86 82 83 185,000
2011/09/05 83 88 83 85 270,000
2011/09/02 85 85 82 84 60,000
2011/09/01 86 87 84 85 72,000
2011/08/31 85 86 84 86 123,000
2011/08/30 84 85 83 85 104,000
2011/08/29 81 84 81 82 106,000
2011/08/26 79 81 78 80 67,000
2011/08/25 80 81 79 79 133,000
2011/08/24 80 80 78 79 163,000
2011/08/23 78 80 78 80 61,000
2011/08/22 78 79 77 77 191,000
2011/08/19 78 79 77 78 135,000
2011/08/18 83 84 79 80 385,000
2011/08/17 78 82 78 82 211,000
2011/08/16 80 81 78 78 113,000
2011/08/15 80 80 78 79 115,000
2011/08/12 79 81 78 79 293,000
2011/08/11 70 79 69 79 689,000
2011/08/10 74 75 72 72 207,000
2011/08/09 70 73 67 71 529,000
2011/08/08 78 78 74 75 415,000
2011/08/05 77 79 77 79 351,000
2011/08/04 83 84 82 83 120,000
2011/08/03 82 83 81 82 173,000
2011/08/02 85 85 82 84 237,000
2011/08/01 86 87 86 86 233,000
2011/07/29 86 87 86 86 54,000
2011/07/28 87 88 86 87 65,000
2011/07/27 88 88 86 87 111,000
2011/07/26 88 90 88 89 124,000
2011/07/25 90 90 88 89 201,000
2011/07/22 88 90 87 89 266,000
2011/07/21 89 89 88 88 34,000
2011/07/20 90 90 89 89 278,000
2011/07/19 86 88 86 88 156,000
2011/07/15 89 89 87 87 157,000
2011/07/14 88 89 87 87 155,000
2011/07/13 88 91 88 89 767,000
2011/07/12 88 88 87 88 91,000
2011/07/11 87 88 87 88 91,000
2011/07/08 88 88 87 87 124,000
2011/07/07 88 89 87 88 211,000
2011/07/06 87 89 87 88 456,000
2011/07/05 86 89 86 88 483,000
2011/07/04 86 87 85 86 85,000
2011/07/01 87 87 83 85 364,000
2011/06/30 87 87 85 87 296,000
2011/06/29 85 87 85 87 55,000
2011/06/28 87 87 85 85 332,000
2011/06/27 89 90 86 87 425,000
2011/06/24 87 91 85 89 804,000
2011/06/23 84 88 83 88 605,000
2011/06/22 84 85 83 84 204,000
2011/06/21 81 86 81 85 646,000
2011/06/20 78 82 78 81 168,000
2011/06/17 82 82 79 79 171,000
2011/06/16 82 83 81 82 102,000
2011/06/15 82 83 81 83 179,000
2011/06/14 82 83 81 82 298,000
2011/06/13 78 83 77 83 355,000
2011/06/10 79 79 78 78 157,000
2011/06/09 78 79 76 79 292,000
2011/06/08 79 80 77 78 171,000
2011/06/07 77 80 77 80 147,000
2011/06/06 79 81 77 78 278,000
2011/06/03 82 82 79 79 153,000
2011/06/02 81 85 79 81 881,000
2011/06/01 79 82 78 81 455,000
2011/05/31 75 79 75 79 392,000
2011/05/30 79 79 77 78 138,000
2011/05/27 78 82 78 80 290,000
2011/05/26 80 80 78 80 219,000
2011/05/25 83 83 79 80 359,000
2011/05/24 81 83 81 82 291,000
2011/05/23 85 85 81 81 277,000
2011/05/20 86 87 85 85 143,000
2011/05/19 89 90 86 86 386,000
2011/05/18 83 90 83 89 562,000
2011/05/17 85 85 82 82 175,000
2011/05/16 87 87 82 85 372,000
2011/05/13 89 89 82 85 565,000
2011/05/12 90 90 89 89 135,000
2011/05/11 91 92 90 91 229,000
2011/05/10 91 92 90 91 190,000
2011/05/09 95 97 92 92 1,162,000
2011/05/06 87 94 86 93 1,725,000
2011/05/02 88 89 87 88 680,000
2011/04/28 88 90 86 88 550,000
2011/04/27 90 90 87 88 251,000
2011/04/26 90 91 88 89 243,000
2011/04/25 94 94 90 91 334,000
2011/04/22 90 92 89 92 389,000
2011/04/21 94 95 91 91 443,000
2011/04/20 91 106 91 94 3,424,000
2011/04/19 89 89 86 87 543,000
2011/04/18 94 94 91 91 284,000
2011/04/15 96 96 93 94 348,000
2011/04/14 94 97 92 95 649,000
2011/04/13 94 95 94 95 214,000
2011/04/12 97 97 94 95 367,000
2011/04/11 92 98 92 98 658,000
2011/04/08 92 95 91 92 472,000
2011/04/07 97 98 91 92 999,000
2011/04/06 101 102 96 97 585,000
2011/04/05 109 110 100 102 840,000
2011/04/04 105 112 104 107 938,000
2011/04/01 102 110 99 106 1,555,000
2011/03/31 108 111 100 104 982,000
2011/03/30 105 121 105 109 2,779,000
2011/03/29 97 106 96 100 1,823,000
2011/03/28 117 118 103 104 1,657,000
2011/03/25 128 147 111 119 8,766,000
2011/03/24 98 108 96 108 5,788,000
2011/03/23 91 103 87 90 7,822,000
2011/03/22 79 92 77 91 3,366,000
2011/03/18 71 74 71 74 683,000
2011/03/17 62 71 62 71 583,000
2011/03/16 70 74 67 70 892,000
2011/03/15 87 88 58 71 3,181,000
2011/03/14 87 97 83 88 10,345,000
2011/03/11 76 78 76 77 1,061,000
2011/03/10 81 81 76 77 1,121,000
2011/03/09 85 85 80 81 1,221,000
2011/03/08 84 91 84 85 3,728,000
2011/03/07 89 89 82 84 2,547,000
2011/03/04 96 105 86 88 14,050,000
2011/03/03 75 93 75 91 15,967,000
2011/03/02 72 78 72 74 4,669,000
2011/03/01 72 74 70 71 2,435,000
2011/02/28 75 79 71 71 4,185,000
2011/02/25 72 81 70 75 34,793,000
2011/02/24 56 81 56 74 40,043,000
2011/02/23 56 57 56 56 181,000
2011/02/22 59 59 57 57 157,000
2011/02/21 58 59 58 59 192,000
2011/02/18 58 58 57 58 38,000
2011/02/17 57 58 57 58 35,000
2011/02/16 57 58 56 57 50,000
2011/02/15 58 58 57 57 54,000
2011/02/14 57 58 57 57 23,000
2011/02/10 56 58 56 57 26,000
2011/02/09 57 58 56 56 82,000
2011/02/08 58 58 57 57 57,000
2011/02/07 56 58 56 57 237,000
2011/02/04 58 58 57 58 56,000
2011/02/03 57 58 56 58 115,000
2011/02/02 55 56 55 56 97,000
2011/02/01 55 56 55 55 47,000
2011/01/31 56 56 55 56 62,000
2011/01/28 56 57 56 56 55,000
2011/01/27 57 57 56 57 68,000
2011/01/26 57 57 55 56 64,000
2011/01/25 57 57 56 57 91,000
2011/01/24 55 56 55 56 60,000
2011/01/21 58 58 56 56 176,000
2011/01/20 58 58 57 58 128,000
2011/01/19 57 58 57 58 37,000
2011/01/18 57 58 56 57 163,000
2011/01/17 57 58 57 57 159,000
2011/01/14 57 57 56 56 38,000
2011/01/13 57 58 57 57 229,000
2011/01/12 56 58 56 57 505,000
2011/01/11 56 56 55 56 133,000
2011/01/07 56 56 55 56 39,000
2011/01/06 56 56 55 56 110,000
2011/01/05 55 56 54 56 106,000
2011/01/04 54 56 54 55 102,000

このページの先頭へ