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 |
---|---|---|---|---|---|
2015/12/30 | 315 | 316 | 310 | 312 | 584,000 |
2015/12/29 | 311 | 314 | 309 | 313 | 745,000 |
2015/12/28 | 306 | 310 | 305 | 308 | 470,000 |
2015/12/25 | 303 | 306 | 301 | 304 | 907,000 |
2015/12/24 | 320 | 320 | 303 | 306 | 1,613,000 |
2015/12/22 | 320 | 322 | 316 | 317 | 1,221,000 |
2015/12/21 | 308 | 319 | 307 | 317 | 1,145,000 |
2015/12/18 | 317 | 326 | 311 | 312 | 2,210,000 |
2015/12/17 | 310 | 320 | 310 | 319 | 2,647,000 |
2015/12/16 | 295 | 311 | 295 | 310 | 2,366,000 |
2015/12/15 | 297 | 297 | 291 | 292 | 570,000 |
2015/12/14 | 284 | 297 | 284 | 297 | 1,088,000 |
2015/12/11 | 290 | 294 | 289 | 290 | 665,000 |
2015/12/10 | 287 | 290 | 284 | 286 | 852,000 |
2015/12/09 | 290 | 292 | 286 | 290 | 860,000 |
2015/12/08 | 293 | 295 | 289 | 292 | 820,000 |
2015/12/07 | 300 | 302 | 293 | 293 | 1,001,000 |
2015/12/04 | 298 | 302 | 296 | 298 | 1,094,000 |
2015/12/03 | 304 | 308 | 300 | 302 | 756,000 |
2015/12/02 | 294 | 308 | 294 | 307 | 1,521,000 |
2015/12/01 | 298 | 298 | 289 | 296 | 993,000 |
2015/11/30 | 303 | 303 | 294 | 298 | 899,000 |
2015/11/27 | 311 | 313 | 302 | 304 | 1,363,000 |
2015/11/26 | 299 | 310 | 298 | 309 | 2,433,000 |
2015/11/25 | 296 | 298 | 291 | 296 | 894,000 |
2015/11/24 | 292 | 299 | 290 | 295 | 927,000 |
2015/11/20 | 285 | 292 | 283 | 290 | 822,000 |
2015/11/19 | 287 | 289 | 278 | 287 | 2,248,000 |
2015/11/18 | 302 | 302 | 284 | 288 | 2,505,000 |
2015/11/17 | 298 | 303 | 292 | 298 | 1,861,000 |
2015/11/16 | 295 | 299 | 291 | 293 | 1,918,000 |
2015/11/13 | 297 | 302 | 296 | 297 | 1,709,000 |
2015/11/12 | 305 | 313 | 301 | 303 | 2,070,000 |
2015/11/11 | 315 | 318 | 301 | 304 | 3,621,000 |
2015/11/10 | 313 | 315 | 307 | 309 | 2,163,000 |
2015/11/09 | 320 | 325 | 313 | 313 | 2,680,000 |
2015/11/06 | 317 | 323 | 308 | 316 | 4,779,000 |
2015/11/05 | 291 | 323 | 291 | 320 | 11,708,000 |
2015/11/04 | 305 | 308 | 278 | 281 | 4,100,000 |
2015/11/02 | 300 | 304 | 300 | 302 | 1,626,000 |
2015/10/30 | 307 | 309 | 301 | 305 | 2,392,000 |
2015/10/29 | 313 | 314 | 304 | 310 | 2,565,000 |
2015/10/28 | 315 | 317 | 309 | 313 | 2,078,000 |
2015/10/27 | 315 | 321 | 312 | 313 | 1,944,000 |
2015/10/26 | 319 | 322 | 311 | 317 | 2,492,000 |
2015/10/23 | 330 | 331 | 317 | 319 | 3,027,000 |
2015/10/22 | 328 | 332 | 321 | 326 | 2,204,000 |
2015/10/21 | 325 | 335 | 324 | 331 | 2,871,000 |
2015/10/20 | 335 | 337 | 323 | 326 | 3,288,000 |
2015/10/19 | 323 | 337 | 317 | 336 | 4,198,000 |
2015/10/16 | 331 | 336 | 318 | 322 | 4,565,000 |
2015/10/15 | 316 | 332 | 316 | 330 | 4,080,000 |
2015/10/14 | 337 | 340 | 312 | 316 | 6,195,000 |
2015/10/13 | 324 | 342 | 324 | 339 | 6,981,000 |
2015/10/09 | 303 | 326 | 299 | 324 | 5,370,000 |
2015/10/08 | 311 | 313 | 303 | 306 | 2,194,000 |
2015/10/07 | 313 | 313 | 300 | 310 | 3,360,000 |
2015/10/06 | 322 | 322 | 310 | 313 | 3,328,000 |
2015/10/05 | 329 | 329 | 320 | 322 | 1,908,000 |
2015/10/02 | 325 | 337 | 322 | 325 | 3,621,000 |
2015/10/01 | 334 | 334 | 323 | 327 | 2,270,000 |
2015/09/30 | 328 | 337 | 316 | 330 | 3,591,000 |
2015/09/29 | 342 | 347 | 319 | 323 | 7,270,000 |
2015/09/28 | 329 | 345 | 326 | 344 | 6,071,000 |
2015/09/25 | 335 | 341 | 322 | 332 | 6,644,000 |
2015/09/24 | 317 | 331 | 316 | 323 | 4,276,000 |
2015/09/18 | 318 | 330 | 316 | 323 | 5,377,000 |
2015/09/17 | 307 | 325 | 303 | 323 | 6,048,000 |
2015/09/16 | 310 | 314 | 301 | 310 | 4,821,000 |
2015/09/15 | 332 | 333 | 306 | 306 | 6,393,000 |
2015/09/14 | 329 | 342 | 322 | 330 | 7,565,000 |
2015/09/11 | 320 | 333 | 316 | 327 | 7,207,000 |
2015/09/10 | 295 | 325 | 293 | 325 | 7,596,000 |
2015/09/09 | 300 | 303 | 291 | 303 | 4,721,000 |
2015/09/08 | 293 | 297 | 283 | 284 | 7,739,000 |
2015/09/07 | 306 | 309 | 287 | 289 | 9,024,000 |
2015/09/04 | 307 | 323 | 301 | 311 | 11,277,000 |
2015/09/03 | 328 | 330 | 308 | 310 | 10,146,000 |
2015/09/02 | 321 | 334 | 312 | 317 | 14,108,000 |
2015/09/01 | 330 | 351 | 325 | 331 | 38,334,000 |
2015/08/31 | 324 | 330 | 313 | 330 | 12,691,000 |
2015/08/28 | 337 | 338 | 314 | 327 | 38,739,000 |
2015/08/27 | 298 | 333 | 295 | 332 | 46,611,000 |
2015/08/26 | 271 | 289 | 265 | 287 | 10,997,000 |
2015/08/25 | 249 | 278 | 238 | 258 | 14,014,000 |
2015/08/24 | 285 | 294 | 255 | 256 | 15,230,000 |
2015/08/21 | 281 | 297 | 280 | 292 | 10,578,000 |
2015/08/20 | 284 | 294 | 279 | 294 | 7,971,000 |
2015/08/19 | 297 | 301 | 271 | 284 | 16,834,000 |
2015/08/18 | 286 | 299 | 282 | 297 | 30,482,000 |
2015/08/17 | 251 | 290 | 249 | 290 | 24,492,000 |
2015/08/14 | 248 | 253 | 244 | 250 | 4,116,000 |
2015/08/13 | 253 | 262 | 247 | 250 | 13,928,000 |
2015/08/12 | 244 | 261 | 232 | 258 | 23,030,000 |
2015/08/11 | 230 | 249 | 228 | 245 | 24,005,000 |
2015/08/10 | 218 | 224 | 212 | 218 | 10,429,000 |
2015/08/07 | 177 | 183 | 175 | 182 | 435,000 |
2015/08/06 | 174 | 179 | 172 | 178 | 407,000 |
2015/08/05 | 169 | 176 | 168 | 172 | 527,000 |
2015/08/04 | 171 | 171 | 169 | 169 | 80,000 |
2015/08/03 | 173 | 174 | 171 | 171 | 114,000 |
2015/07/31 | 170 | 172 | 168 | 171 | 207,000 |
2015/07/30 | 172 | 173 | 171 | 171 | 118,000 |
2015/07/29 | 174 | 175 | 170 | 172 | 156,000 |
2015/07/28 | 173 | 176 | 173 | 176 | 146,000 |
2015/07/27 | 175 | 175 | 173 | 175 | 112,000 |
2015/07/24 | 175 | 179 | 174 | 179 | 121,000 |
2015/07/23 | 174 | 175 | 173 | 175 | 105,000 |
2015/07/22 | 176 | 177 | 174 | 175 | 84,000 |
2015/07/21 | 178 | 178 | 174 | 176 | 176,000 |
2015/07/17 | 178 | 178 | 176 | 177 | 102,000 |
2015/07/16 | 179 | 179 | 177 | 178 | 160,000 |
2015/07/15 | 179 | 180 | 177 | 179 | 173,000 |
2015/07/14 | 178 | 180 | 177 | 178 | 255,000 |
2015/07/13 | 177 | 181 | 177 | 179 | 376,000 |
2015/07/10 | 168 | 174 | 168 | 172 | 270,000 |
2015/07/09 | 168 | 169 | 160 | 166 | 620,000 |
2015/07/08 | 178 | 180 | 170 | 170 | 323,000 |
2015/07/07 | 177 | 179 | 176 | 179 | 205,000 |
2015/07/06 | 179 | 180 | 176 | 176 | 275,000 |
2015/07/03 | 183 | 184 | 181 | 183 | 193,000 |
2015/07/02 | 181 | 184 | 180 | 184 | 127,000 |
2015/07/01 | 184 | 184 | 180 | 181 | 276,000 |
2015/06/30 | 179 | 184 | 177 | 184 | 227,000 |
2015/06/29 | 177 | 180 | 177 | 179 | 339,000 |
2015/06/26 | 184 | 185 | 183 | 185 | 141,000 |
2015/06/25 | 185 | 186 | 184 | 184 | 214,000 |
2015/06/24 | 184 | 187 | 184 | 187 | 345,000 |
2015/06/23 | 186 | 186 | 184 | 184 | 121,000 |
2015/06/22 | 187 | 188 | 183 | 185 | 467,000 |
2015/06/19 | 187 | 189 | 186 | 189 | 190,000 |
2015/06/18 | 188 | 188 | 185 | 186 | 170,000 |
2015/06/17 | 185 | 190 | 185 | 190 | 362,000 |
2015/06/16 | 186 | 188 | 185 | 185 | 289,000 |
2015/06/15 | 189 | 189 | 186 | 188 | 368,000 |
2015/06/12 | 192 | 192 | 190 | 190 | 541,000 |
2015/06/11 | 187 | 191 | 185 | 191 | 746,000 |
2015/06/10 | 185 | 187 | 182 | 187 | 734,000 |
2015/06/09 | 186 | 189 | 185 | 185 | 1,318,000 |
2015/06/08 | 180 | 192 | 179 | 191 | 1,760,000 |
2015/06/05 | 175 | 182 | 175 | 180 | 1,396,000 |
2015/06/04 | 180 | 180 | 175 | 175 | 659,000 |
2015/06/03 | 171 | 179 | 171 | 179 | 1,312,000 |
2015/06/02 | 168 | 171 | 168 | 171 | 728,000 |
2015/06/01 | 166 | 169 | 166 | 167 | 738,000 |
2015/05/29 | 166 | 167 | 165 | 166 | 666,000 |
2015/05/28 | 165 | 167 | 164 | 165 | 200,000 |
2015/05/27 | 165 | 166 | 164 | 166 | 142,000 |
2015/05/26 | 165 | 166 | 163 | 165 | 232,000 |
2015/05/25 | 163 | 166 | 162 | 165 | 462,000 |
2015/05/22 | 164 | 164 | 162 | 163 | 148,000 |
2015/05/21 | 166 | 167 | 163 | 165 | 297,000 |
2015/05/20 | 165 | 167 | 165 | 167 | 542,000 |
2015/05/19 | 165 | 166 | 164 | 166 | 448,000 |
2015/05/18 | 163 | 165 | 160 | 165 | 457,000 |
2015/05/15 | 163 | 164 | 160 | 161 | 341,000 |
2015/05/14 | 159 | 165 | 158 | 164 | 1,324,000 |
2015/05/13 | 161 | 161 | 159 | 160 | 248,000 |
2015/05/12 | 160 | 162 | 158 | 161 | 405,000 |
2015/05/11 | 161 | 164 | 159 | 161 | 1,980,000 |
2015/05/08 | 151 | 153 | 151 | 153 | 77,000 |
2015/05/07 | 150 | 152 | 150 | 150 | 133,000 |
2015/05/01 | 151 | 152 | 150 | 151 | 96,000 |
2015/04/30 | 153 | 154 | 151 | 153 | 194,000 |
2015/04/28 | 155 | 155 | 153 | 154 | 130,000 |
2015/04/27 | 154 | 155 | 151 | 154 | 336,000 |
2015/04/24 | 151 | 155 | 151 | 154 | 353,000 |
2015/04/23 | 152 | 152 | 150 | 150 | 154,000 |
2015/04/22 | 152 | 153 | 151 | 151 | 161,000 |
2015/04/21 | 151 | 152 | 151 | 152 | 174,000 |
2015/04/20 | 151 | 152 | 150 | 151 | 133,000 |
2015/04/17 | 155 | 156 | 151 | 151 | 455,000 |
2015/04/16 | 154 | 155 | 153 | 154 | 397,000 |
2015/04/15 | 150 | 154 | 149 | 153 | 495,000 |
2015/04/14 | 151 | 152 | 148 | 150 | 449,000 |
2015/04/13 | 152 | 152 | 148 | 148 | 73,000 |
2015/04/10 | 149 | 150 | 149 | 150 | 55,000 |
2015/04/09 | 151 | 151 | 148 | 148 | 140,000 |
2015/04/08 | 151 | 152 | 150 | 151 | 91,000 |
2015/04/07 | 147 | 151 | 147 | 151 | 98,000 |
2015/04/06 | 147 | 149 | 146 | 147 | 128,000 |
2015/04/03 | 147 | 148 | 146 | 147 | 123,000 |
2015/04/02 | 148 | 149 | 147 | 147 | 181,000 |
2015/04/01 | 150 | 151 | 148 | 148 | 161,000 |
2015/03/31 | 150 | 151 | 149 | 149 | 131,000 |
2015/03/30 | 149 | 149 | 148 | 149 | 79,000 |
2015/03/27 | 150 | 150 | 148 | 148 | 185,000 |
2015/03/26 | 152 | 152 | 150 | 150 | 186,000 |
2015/03/25 | 153 | 154 | 152 | 152 | 164,000 |
2015/03/24 | 153 | 154 | 151 | 153 | 1,675,000 |
2015/03/23 | 154 | 154 | 152 | 152 | 274,000 |
2015/03/20 | 154 | 155 | 154 | 155 | 145,000 |
2015/03/19 | 153 | 154 | 153 | 154 | 147,000 |
2015/03/18 | 155 | 155 | 153 | 153 | 102,000 |
2015/03/17 | 155 | 155 | 153 | 154 | 109,000 |
2015/03/16 | 155 | 155 | 153 | 153 | 87,000 |
2015/03/13 | 156 | 156 | 154 | 155 | 166,000 |
2015/03/12 | 153 | 155 | 153 | 155 | 149,000 |
2015/03/11 | 152 | 156 | 152 | 153 | 271,000 |
2015/03/10 | 156 | 156 | 153 | 154 | 167,000 |
2015/03/09 | 153 | 155 | 151 | 155 | 286,000 |
2015/03/06 | 154 | 154 | 152 | 154 | 167,000 |
2015/03/05 | 153 | 154 | 152 | 153 | 154,000 |
2015/03/04 | 153 | 155 | 152 | 152 | 149,000 |
2015/03/03 | 155 | 157 | 152 | 153 | 411,000 |
2015/03/02 | 154 | 156 | 154 | 154 | 383,000 |
2015/02/27 | 159 | 159 | 155 | 156 | 385,000 |
2015/02/26 | 160 | 161 | 159 | 159 | 297,000 |
2015/02/25 | 162 | 162 | 159 | 159 | 300,000 |
2015/02/24 | 161 | 162 | 160 | 161 | 254,000 |
2015/02/23 | 163 | 163 | 159 | 162 | 437,000 |
2015/02/20 | 160 | 162 | 158 | 161 | 442,000 |
2015/02/19 | 156 | 160 | 155 | 159 | 610,000 |
2015/02/18 | 155 | 156 | 154 | 156 | 235,000 |
2015/02/17 | 155 | 156 | 154 | 156 | 150,000 |
2015/02/16 | 153 | 155 | 152 | 155 | 410,000 |
2015/02/13 | 151 | 152 | 151 | 151 | 171,000 |
2015/02/12 | 151 | 152 | 150 | 150 | 207,000 |
2015/02/10 | 150 | 151 | 149 | 151 | 117,000 |
2015/02/09 | 153 | 154 | 150 | 150 | 662,000 |
2015/02/06 | 150 | 151 | 150 | 151 | 125,000 |
2015/02/05 | 149 | 151 | 149 | 150 | 142,000 |
2015/02/04 | 149 | 150 | 149 | 150 | 105,000 |
2015/02/03 | 150 | 151 | 148 | 148 | 163,000 |
2015/02/02 | 153 | 153 | 149 | 150 | 164,000 |
2015/01/30 | 150 | 151 | 149 | 151 | 166,000 |
2015/01/29 | 151 | 151 | 149 | 149 | 110,000 |
2015/01/28 | 149 | 151 | 149 | 151 | 197,000 |
2015/01/27 | 150 | 151 | 150 | 151 | 107,000 |
2015/01/26 | 149 | 152 | 149 | 151 | 84,000 |
2015/01/23 | 152 | 152 | 149 | 151 | 109,000 |
2015/01/22 | 150 | 150 | 148 | 149 | 201,000 |
2015/01/21 | 152 | 152 | 148 | 150 | 375,000 |
2015/01/20 | 150 | 152 | 150 | 152 | 148,000 |
2015/01/19 | 152 | 153 | 147 | 149 | 306,000 |
2015/01/16 | 152 | 152 | 148 | 150 | 220,000 |
2015/01/15 | 149 | 154 | 149 | 152 | 273,000 |
2015/01/14 | 153 | 153 | 149 | 149 | 428,000 |
2015/01/13 | 155 | 155 | 152 | 154 | 187,000 |
2015/01/09 | 159 | 160 | 155 | 155 | 325,000 |
2015/01/08 | 159 | 160 | 157 | 159 | 260,000 |
2015/01/07 | 157 | 162 | 157 | 158 | 296,000 |
2015/01/06 | 160 | 161 | 157 | 157 | 285,000 |
2015/01/05 | 159 | 164 | 158 | 164 | 330,000 |