1852 (株)淺沼組 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-205,2405,2505,1705,19060,0005,190
2022-05-195,1805,2605,1305,24068,7005,240
2022-05-185,2805,4305,2505,34088,2005,340
2022-05-175,2705,2705,1305,23070,4005,230
2022-05-165,2005,3105,0505,260238,7005,260
2022-05-134,9805,0304,9505,03036,9005,030
2022-05-125,0005,0204,9754,98039,3004,980
2022-05-115,0705,0705,0005,00033,0005,000
2022-05-105,0605,0905,0205,07022,6005,070
2022-05-095,1105,1405,0605,06024,3005,060
2022-05-065,0605,1205,0505,12021,1005,120
2022-05-025,1005,1105,0605,08023,7005,080
2022-04-285,0805,1105,0405,09033,5005,090
2022-04-275,0205,0705,0205,06058,7005,060
2022-04-265,0805,1105,0305,09036,5005,090
2022-04-255,1405,1605,0405,06085,3005,060
2022-04-225,2305,2405,1705,21047,8005,210
2022-04-215,2005,2505,2005,22033,3005,220
2022-04-205,2005,2305,1905,20034,8005,200
2022-04-195,2005,2305,1605,20041,7005,200
2022-04-185,1305,2005,1205,20026,7005,200
2022-04-155,1205,1805,1105,17044,6005,170
2022-04-145,0905,1505,0705,11047,2005,110
2022-04-135,0905,1105,0405,08045,9005,080
2022-04-125,0905,1205,0505,10047,5005,100
2022-04-115,0705,0905,0105,09057,6005,090
2022-04-085,0505,0605,0205,05042,8005,050
2022-04-075,0505,0605,0005,04040,6005,040
2022-04-065,0905,1205,0605,08034,5005,080
2022-04-055,1805,2205,0705,09079,3005,090
2022-04-045,1105,2705,1105,210111,4005,210
2022-04-014,9905,1104,9655,08088,7005,080
2022-03-314,8655,0804,8654,990173,3004,990
2022-03-304,9004,9804,8704,930229,7004,930
2022-03-295,3805,3905,3205,350185,0005,350
2022-03-285,4605,4805,4105,44086,7005,440
2022-03-255,5805,6005,4205,430170,0005,430
2022-03-245,6005,6305,5705,61056,4005,610
2022-03-235,5705,6505,5505,640100,0005,640
2022-03-225,5605,5905,5405,57068,4005,570
2022-03-185,5305,5705,5105,55054,8005,550
2022-03-175,5805,5805,4605,55080,8005,550
2022-03-165,5705,5905,5405,56047,7005,560
2022-03-155,5505,5705,5105,53053,2005,530
2022-03-145,4805,5605,4805,54059,0005,540
2022-03-115,4305,5005,4305,48047,1005,480
2022-03-105,4005,4605,3905,46041,0005,460
2022-03-095,3205,3905,3005,32040,3005,320
2022-03-085,3605,4005,2805,29085,8005,290
2022-03-075,4205,4305,3605,38060,5005,380
2022-03-045,4505,4705,3805,44065,6005,440
2022-03-035,4305,4805,4305,46041,8005,460
2022-03-025,4005,4405,3905,42040,6005,420
2022-03-015,4205,5105,4205,460101,5005,460
2022-02-285,3405,3905,3205,39050,0005,390
2022-02-255,3305,3505,2905,30042,2005,300
2022-02-245,3005,3705,2805,33054,6005,330
2022-02-225,3005,3405,3005,32030,2005,320
2022-02-215,3205,3505,3005,32048,6005,320
2022-02-185,3205,3805,3105,36031,8005,360
2022-02-175,3905,3905,3405,37020,1005,370
2022-02-165,4005,4105,3605,36030,3005,360
2022-02-155,4305,4405,3005,33059,6005,330
2022-02-145,3105,4305,3105,41050,1005,410
2022-02-105,3705,4005,3005,400104,7005,400
2022-02-095,4005,4605,4005,44051,7005,440
2022-02-085,4205,4405,3905,41042,9005,410
2022-02-075,4005,4305,3705,41031,4005,410
2022-02-045,4105,4305,4005,43017,3005,430
2022-02-035,4305,4405,4005,41029,7005,410
2022-02-025,3805,4705,3805,43032,3005,430
2022-02-015,4105,4605,3705,37037,6005,370
2022-01-315,3505,4205,3205,41033,9005,410
2022-01-285,2805,3305,2705,32039,4005,320
2022-01-275,3005,3105,2105,240127,8005,240
2022-01-265,3605,3605,3105,32024,9005,320
2022-01-255,3605,3605,2705,33067,4005,330
2022-01-245,3305,3805,2705,36074,4005,360
2022-01-215,2905,4005,2705,40066,1005,400
2022-01-205,4505,4705,3205,38086,6005,380
2022-01-195,4005,5005,4005,44056,5005,440
2022-01-185,5305,5405,4305,45068,0005,450
2022-01-175,5905,6105,5005,520103,0005,520
2022-01-145,5505,5905,5105,59054,2005,590
2022-01-135,5505,5705,5005,52045,7005,520
2022-01-125,5405,5605,5005,56059,0005,560
2022-01-115,5005,5405,4705,54044,2005,540
2022-01-075,5005,5005,4505,47034,5005,470
2022-01-065,4805,5305,4405,48084,3005,480
2022-01-055,5005,5505,4805,53050,6005,530
2022-01-045,4905,5205,4405,48072,2005,480

分割・併合履歴 : [2018-09-26]1株→0.1株 [1987-11-26]1株→1.07株