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 |
---|---|---|---|---|---|
2017/12/29 | 415 | 415 | 408 | 408 | 153,000 |
2017/12/28 | 409 | 414 | 406 | 410 | 307,000 |
2017/12/27 | 404 | 409 | 404 | 409 | 158,000 |
2017/12/26 | 405 | 407 | 402 | 403 | 187,000 |
2017/12/25 | 404 | 410 | 402 | 404 | 416,000 |
2017/12/22 | 405 | 408 | 405 | 405 | 215,000 |
2017/12/21 | 402 | 407 | 401 | 406 | 199,000 |
2017/12/20 | 404 | 405 | 396 | 402 | 455,000 |
2017/12/19 | 412 | 412 | 403 | 405 | 294,000 |
2017/12/18 | 410 | 413 | 407 | 410 | 223,000 |
2017/12/15 | 407 | 409 | 403 | 406 | 240,000 |
2017/12/14 | 410 | 413 | 406 | 407 | 316,000 |
2017/12/13 | 413 | 413 | 404 | 408 | 352,000 |
2017/12/12 | 418 | 423 | 413 | 414 | 404,000 |
2017/12/11 | 415 | 418 | 410 | 418 | 363,000 |
2017/12/08 | 418 | 424 | 413 | 416 | 427,000 |
2017/12/07 | 405 | 417 | 402 | 415 | 818,000 |
2017/12/06 | 405 | 405 | 395 | 397 | 432,000 |
2017/12/05 | 395 | 403 | 392 | 402 | 434,000 |
2017/12/04 | 393 | 396 | 392 | 394 | 345,000 |
2017/12/01 | 400 | 400 | 391 | 392 | 351,000 |
2017/11/30 | 400 | 400 | 394 | 397 | 456,000 |
2017/11/29 | 395 | 400 | 395 | 397 | 369,000 |
2017/11/28 | 390 | 402 | 390 | 393 | 540,000 |
2017/11/27 | 398 | 398 | 387 | 390 | 532,000 |
2017/11/24 | 400 | 401 | 397 | 398 | 310,000 |
2017/11/22 | 404 | 406 | 400 | 401 | 370,000 |
2017/11/21 | 407 | 408 | 397 | 402 | 741,000 |
2017/11/20 | 395 | 411 | 395 | 407 | 715,000 |
2017/11/17 | 417 | 417 | 395 | 397 | 1,404,000 |
2017/11/16 | 401 | 417 | 401 | 412 | 663,000 |
2017/11/15 | 420 | 424 | 409 | 409 | 1,320,000 |
2017/11/14 | 417 | 427 | 417 | 424 | 777,000 |
2017/11/13 | 425 | 426 | 416 | 417 | 1,070,000 |
2017/11/10 | 409 | 434 | 406 | 431 | 1,223,000 |
2017/11/09 | 421 | 427 | 412 | 415 | 597,000 |
2017/11/08 | 420 | 427 | 415 | 420 | 586,000 |
2017/11/07 | 428 | 429 | 422 | 422 | 541,000 |
2017/11/06 | 440 | 442 | 431 | 432 | 591,000 |
2017/11/02 | 428 | 438 | 419 | 436 | 1,372,000 |
2017/11/01 | 419 | 422 | 417 | 420 | 947,000 |
2017/10/31 | 427 | 430 | 419 | 419 | 1,003,000 |
2017/10/30 | 417 | 428 | 417 | 426 | 1,507,000 |
2017/10/27 | 403 | 414 | 403 | 414 | 1,560,000 |
2017/10/26 | 393 | 403 | 393 | 401 | 878,000 |
2017/10/25 | 398 | 399 | 394 | 395 | 1,481,000 |
2017/10/24 | 376 | 390 | 374 | 390 | 1,662,000 |
2017/10/23 | 369 | 377 | 366 | 375 | 1,014,000 |
2017/10/20 | 364 | 368 | 364 | 365 | 648,000 |
2017/10/19 | 366 | 368 | 364 | 365 | 559,000 |
2017/10/18 | 368 | 368 | 364 | 365 | 495,000 |
2017/10/17 | 363 | 366 | 362 | 364 | 513,000 |
2017/10/16 | 359 | 364 | 357 | 363 | 906,000 |
2017/10/13 | 350 | 356 | 350 | 354 | 760,000 |
2017/10/12 | 351 | 353 | 350 | 351 | 712,000 |
2017/10/11 | 347 | 353 | 346 | 351 | 902,000 |
2017/10/10 | 332 | 346 | 332 | 345 | 954,000 |
2017/10/06 | 332 | 333 | 331 | 331 | 246,000 |
2017/10/05 | 333 | 335 | 331 | 331 | 168,000 |
2017/10/04 | 333 | 334 | 329 | 333 | 312,000 |
2017/10/03 | 331 | 334 | 331 | 332 | 195,000 |
2017/10/02 | 335 | 337 | 330 | 331 | 260,000 |
2017/09/29 | 335 | 338 | 335 | 336 | 246,000 |
2017/09/28 | 339 | 340 | 335 | 338 | 260,000 |
2017/09/27 | 337 | 337 | 334 | 336 | 151,000 |
2017/09/26 | 337 | 339 | 334 | 336 | 205,000 |
2017/09/25 | 330 | 339 | 330 | 338 | 421,000 |
2017/09/22 | 327 | 332 | 327 | 328 | 216,000 |
2017/09/21 | 334 | 335 | 327 | 328 | 338,000 |
2017/09/20 | 326 | 334 | 326 | 334 | 351,000 |
2017/09/19 | 328 | 330 | 324 | 326 | 483,000 |
2017/09/15 | 315 | 324 | 314 | 321 | 411,000 |
2017/09/14 | 315 | 318 | 312 | 312 | 315,000 |
2017/09/13 | 317 | 318 | 312 | 316 | 233,000 |
2017/09/12 | 318 | 319 | 316 | 316 | 194,000 |
2017/09/11 | 316 | 319 | 313 | 315 | 170,000 |
2017/09/08 | 312 | 313 | 311 | 312 | 227,000 |
2017/09/07 | 312 | 319 | 312 | 315 | 311,000 |
2017/09/06 | 313 | 315 | 308 | 313 | 382,000 |
2017/09/05 | 318 | 322 | 314 | 316 | 364,000 |
2017/09/04 | 326 | 327 | 318 | 318 | 382,000 |
2017/09/01 | 321 | 327 | 319 | 326 | 269,000 |
2017/08/31 | 319 | 320 | 317 | 320 | 200,000 |
2017/08/30 | 321 | 323 | 317 | 318 | 308,000 |
2017/08/29 | 311 | 322 | 311 | 321 | 395,000 |
2017/08/28 | 308 | 312 | 308 | 312 | 291,000 |
2017/08/25 | 305 | 308 | 305 | 308 | 190,000 |
2017/08/24 | 302 | 308 | 302 | 305 | 431,000 |
2017/08/23 | 308 | 308 | 301 | 302 | 402,000 |
2017/08/22 | 303 | 307 | 303 | 306 | 320,000 |
2017/08/21 | 306 | 308 | 299 | 302 | 471,000 |
2017/08/18 | 309 | 311 | 302 | 306 | 568,000 |
2017/08/17 | 319 | 319 | 313 | 314 | 372,000 |
2017/08/16 | 322 | 324 | 318 | 319 | 229,000 |
2017/08/15 | 321 | 325 | 320 | 321 | 346,000 |
2017/08/14 | 320 | 321 | 316 | 319 | 425,000 |
2017/08/10 | 319 | 328 | 316 | 326 | 911,000 |
2017/08/09 | 346 | 346 | 335 | 339 | 345,000 |
2017/08/08 | 350 | 352 | 344 | 344 | 390,000 |
2017/08/07 | 345 | 351 | 344 | 351 | 822,000 |
2017/08/04 | 343 | 345 | 341 | 345 | 210,000 |
2017/08/03 | 340 | 343 | 339 | 343 | 164,000 |
2017/08/02 | 339 | 343 | 336 | 343 | 237,000 |
2017/08/01 | 338 | 341 | 337 | 339 | 170,000 |
2017/07/31 | 335 | 340 | 333 | 338 | 212,000 |
2017/07/28 | 337 | 337 | 335 | 337 | 257,000 |
2017/07/27 | 339 | 340 | 337 | 337 | 175,000 |
2017/07/26 | 340 | 341 | 337 | 338 | 283,000 |
2017/07/25 | 344 | 344 | 340 | 340 | 295,000 |
2017/07/24 | 340 | 342 | 338 | 342 | 152,000 |
2017/07/21 | 346 | 346 | 341 | 341 | 152,000 |
2017/07/20 | 342 | 345 | 340 | 345 | 523,000 |
2017/07/19 | 337 | 341 | 337 | 340 | 130,000 |
2017/07/18 | 338 | 340 | 335 | 339 | 224,000 |
2017/07/14 | 337 | 341 | 337 | 338 | 144,000 |
2017/07/13 | 339 | 341 | 338 | 339 | 179,000 |
2017/07/12 | 343 | 343 | 338 | 340 | 302,000 |
2017/07/11 | 342 | 344 | 341 | 343 | 383,000 |
2017/07/10 | 342 | 342 | 338 | 341 | 385,000 |
2017/07/07 | 333 | 340 | 332 | 340 | 598,000 |
2017/07/06 | 327 | 336 | 327 | 333 | 484,000 |
2017/07/05 | 324 | 328 | 324 | 327 | 247,000 |
2017/07/04 | 328 | 330 | 323 | 323 | 269,000 |
2017/07/03 | 325 | 329 | 325 | 327 | 425,000 |
2017/06/30 | 325 | 327 | 323 | 324 | 185,000 |
2017/06/29 | 327 | 329 | 326 | 328 | 148,000 |
2017/06/28 | 324 | 328 | 324 | 326 | 215,000 |
2017/06/27 | 326 | 328 | 322 | 326 | 306,000 |
2017/06/26 | 329 | 330 | 326 | 326 | 207,000 |
2017/06/23 | 330 | 332 | 327 | 332 | 201,000 |
2017/06/22 | 333 | 333 | 329 | 330 | 188,000 |
2017/06/21 | 333 | 336 | 330 | 332 | 272,000 |
2017/06/20 | 329 | 333 | 329 | 333 | 249,000 |
2017/06/19 | 324 | 330 | 323 | 328 | 182,000 |
2017/06/16 | 328 | 332 | 325 | 325 | 272,000 |
2017/06/15 | 326 | 330 | 326 | 328 | 279,000 |
2017/06/14 | 328 | 330 | 328 | 329 | 160,000 |
2017/06/13 | 323 | 329 | 323 | 329 | 312,000 |
2017/06/12 | 323 | 326 | 323 | 325 | 138,000 |
2017/06/09 | 321 | 324 | 321 | 323 | 256,000 |
2017/06/08 | 321 | 325 | 319 | 321 | 284,000 |
2017/06/07 | 318 | 321 | 315 | 320 | 408,000 |
2017/06/06 | 323 | 324 | 319 | 320 | 303,000 |
2017/06/05 | 327 | 327 | 324 | 324 | 329,000 |
2017/06/02 | 327 | 329 | 326 | 328 | 366,000 |
2017/06/01 | 328 | 331 | 325 | 325 | 300,000 |
2017/05/31 | 329 | 333 | 326 | 326 | 249,000 |
2017/05/30 | 323 | 333 | 323 | 333 | 283,000 |
2017/05/29 | 333 | 333 | 325 | 325 | 297,000 |
2017/05/26 | 342 | 343 | 333 | 333 | 314,000 |
2017/05/25 | 342 | 343 | 339 | 341 | 223,000 |
2017/05/24 | 343 | 343 | 339 | 342 | 359,000 |
2017/05/23 | 344 | 344 | 339 | 340 | 327,000 |
2017/05/22 | 336 | 343 | 334 | 341 | 538,000 |
2017/05/19 | 335 | 337 | 332 | 336 | 249,000 |
2017/05/18 | 330 | 335 | 330 | 334 | 362,000 |
2017/05/17 | 337 | 338 | 333 | 338 | 237,000 |
2017/05/16 | 338 | 339 | 335 | 339 | 463,000 |
2017/05/15 | 328 | 337 | 328 | 336 | 453,000 |
2017/05/12 | 326 | 331 | 323 | 331 | 551,000 |
2017/05/11 | 328 | 338 | 327 | 330 | 1,556,000 |
2017/05/10 | 333 | 347 | 333 | 340 | 1,272,000 |
2017/05/09 | 335 | 337 | 329 | 334 | 1,014,000 |
2017/05/08 | 336 | 338 | 333 | 337 | 988,000 |
2017/05/02 | 331 | 336 | 331 | 333 | 396,000 |
2017/05/01 | 328 | 331 | 327 | 330 | 567,000 |
2017/04/28 | 325 | 327 | 323 | 325 | 338,000 |
2017/04/27 | 322 | 326 | 322 | 324 | 387,000 |
2017/04/26 | 320 | 324 | 318 | 323 | 487,000 |
2017/04/25 | 320 | 320 | 314 | 317 | 398,000 |
2017/04/24 | 309 | 319 | 307 | 316 | 766,000 |
2017/04/21 | 306 | 309 | 305 | 307 | 346,000 |
2017/04/20 | 304 | 306 | 301 | 306 | 282,000 |
2017/04/19 | 300 | 304 | 299 | 300 | 333,000 |
2017/04/18 | 300 | 304 | 300 | 302 | 286,000 |
2017/04/17 | 290 | 297 | 289 | 297 | 353,000 |
2017/04/14 | 302 | 303 | 291 | 293 | 721,000 |
2017/04/13 | 296 | 303 | 293 | 303 | 640,000 |
2017/04/12 | 298 | 299 | 292 | 297 | 566,000 |
2017/04/11 | 302 | 302 | 298 | 301 | 751,000 |
2017/04/10 | 298 | 303 | 297 | 303 | 552,000 |
2017/04/07 | 295 | 299 | 292 | 298 | 723,000 |
2017/04/06 | 302 | 303 | 290 | 293 | 975,000 |
2017/04/05 | 308 | 308 | 300 | 302 | 601,000 |
2017/04/04 | 311 | 313 | 301 | 303 | 1,397,000 |
2017/04/03 | 321 | 322 | 311 | 315 | 774,000 |
2017/03/31 | 326 | 328 | 320 | 320 | 512,000 |
2017/03/30 | 332 | 332 | 323 | 324 | 844,000 |
2017/03/29 | 334 | 337 | 332 | 333 | 489,000 |
2017/03/28 | 339 | 340 | 335 | 340 | 1,176,000 |
2017/03/27 | 337 | 342 | 335 | 338 | 961,000 |
2017/03/24 | 333 | 337 | 332 | 334 | 795,000 |
2017/03/23 | 337 | 337 | 332 | 332 | 846,000 |
2017/03/22 | 340 | 341 | 334 | 335 | 1,125,000 |
2017/03/21 | 344 | 345 | 342 | 343 | 783,000 |
2017/03/17 | 350 | 350 | 343 | 345 | 970,000 |
2017/03/16 | 346 | 347 | 340 | 346 | 5,532,000 |
2017/03/15 | 344 | 347 | 341 | 342 | 1,222,000 |
2017/03/14 | 349 | 350 | 345 | 346 | 1,159,000 |
2017/03/13 | 339 | 352 | 339 | 349 | 1,562,000 |
2017/03/10 | 336 | 339 | 335 | 339 | 829,000 |
2017/03/09 | 336 | 338 | 332 | 336 | 2,536,000 |
2017/03/08 | 330 | 338 | 329 | 336 | 3,173,000 |
2017/03/07 | 337 | 338 | 328 | 330 | 1,604,000 |
2017/03/06 | 336 | 339 | 335 | 337 | 737,000 |
2017/03/03 | 335 | 337 | 333 | 334 | 788,000 |
2017/03/02 | 339 | 341 | 337 | 337 | 1,429,000 |
2017/03/01 | 337 | 341 | 331 | 336 | 3,549,000 |
2017/02/28 | 362 | 364 | 360 | 360 | 230,000 |
2017/02/27 | 367 | 367 | 361 | 361 | 338,000 |
2017/02/24 | 362 | 370 | 360 | 368 | 558,000 |
2017/02/23 | 364 | 366 | 362 | 363 | 186,000 |
2017/02/22 | 368 | 370 | 365 | 366 | 258,000 |
2017/02/21 | 357 | 370 | 356 | 365 | 441,000 |
2017/02/20 | 358 | 360 | 356 | 359 | 183,000 |
2017/02/17 | 361 | 361 | 358 | 360 | 213,000 |
2017/02/16 | 364 | 366 | 360 | 364 | 268,000 |
2017/02/15 | 368 | 371 | 362 | 365 | 344,000 |
2017/02/14 | 379 | 379 | 363 | 364 | 674,000 |
2017/02/13 | 374 | 387 | 369 | 373 | 1,738,000 |
2017/02/10 | 353 | 355 | 348 | 355 | 427,000 |
2017/02/09 | 356 | 356 | 347 | 347 | 392,000 |
2017/02/08 | 355 | 357 | 351 | 357 | 275,000 |
2017/02/07 | 351 | 356 | 350 | 356 | 226,000 |
2017/02/06 | 354 | 354 | 348 | 351 | 337,000 |
2017/02/03 | 353 | 353 | 347 | 349 | 341,000 |
2017/02/02 | 355 | 358 | 350 | 351 | 326,000 |
2017/02/01 | 351 | 357 | 349 | 355 | 298,000 |
2017/01/31 | 350 | 356 | 349 | 355 | 366,000 |
2017/01/30 | 361 | 362 | 356 | 357 | 217,000 |
2017/01/27 | 369 | 369 | 361 | 363 | 314,000 |
2017/01/26 | 366 | 368 | 363 | 366 | 249,000 |
2017/01/25 | 362 | 364 | 360 | 363 | 210,000 |
2017/01/24 | 355 | 358 | 349 | 357 | 581,000 |
2017/01/23 | 355 | 356 | 348 | 353 | 271,000 |
2017/01/20 | 358 | 359 | 352 | 355 | 309,000 |
2017/01/19 | 363 | 365 | 356 | 358 | 395,000 |
2017/01/18 | 353 | 357 | 345 | 355 | 877,000 |
2017/01/17 | 360 | 363 | 356 | 357 | 501,000 |
2017/01/16 | 373 | 374 | 361 | 361 | 425,000 |
2017/01/13 | 363 | 373 | 363 | 372 | 494,000 |
2017/01/12 | 361 | 367 | 360 | 365 | 402,000 |
2017/01/11 | 370 | 370 | 363 | 366 | 675,000 |
2017/01/10 | 378 | 378 | 368 | 372 | 794,000 |
2017/01/06 | 381 | 385 | 376 | 380 | 519,000 |
2017/01/05 | 387 | 387 | 379 | 386 | 565,000 |
2017/01/04 | 387 | 389 | 381 | 384 | 579,000 |