1852 (株)淺沼組 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-274,0704,0704,0254,06532,1004,065
2020-11-263,9854,0353,9804,02031,2004,020
2020-11-254,1704,1704,0004,00049,6004,000
2020-11-244,0904,1354,0754,12029,2004,120
2020-11-204,0054,0604,0004,02522,3004,025
2020-11-193,9954,0403,9804,00047,2004,000
2020-11-184,0504,0553,9953,99587,3003,995
2020-11-174,1504,1504,0554,05527,3004,055
2020-11-164,1354,1454,0654,12532,1004,125
2020-11-134,1404,1404,0604,07029,7004,070
2020-11-124,1804,1804,0904,14058,3004,140
2020-11-114,1954,2304,1504,21039,8004,210
2020-11-104,1554,2254,0804,12555,7004,125
2020-11-094,2054,2054,0454,15562,5004,155
2020-11-064,3204,3604,1854,20060,1004,200
2020-11-054,2654,4404,2204,43086,8004,430
2020-11-044,2404,2704,1704,25543,0004,255
2020-11-024,0354,0804,0304,06025,0004,060
2020-10-304,0554,0904,0154,02515,6004,025
2020-10-294,0054,0903,9854,07516,9004,075
2020-10-284,0554,0654,0154,06512,3004,065
2020-10-274,0704,0904,0154,05510,6004,055
2020-10-264,1254,1654,0704,09517,9004,095
2020-10-234,0654,1254,0154,12515,2004,125
2020-10-224,1004,1004,0054,02519,5004,025
2020-10-214,0654,1204,0654,11517,1004,115
2020-10-204,0754,1304,0604,07016,6004,070
2020-10-194,0504,1054,0304,07514,5004,075
2020-10-164,0954,0954,0254,04511,2004,045
2020-10-154,0904,0904,0304,0508,9004,050
2020-10-144,0704,0904,0204,09019,8004,090
2020-10-134,1154,1254,0704,07521,8004,075
2020-10-124,2104,2104,0904,10521,8004,105
2020-10-094,2254,2504,1704,23514,7004,235
2020-10-084,1604,2154,1454,19523,1004,195
2020-10-074,1454,1654,1154,16010,6004,160
2020-10-064,1204,1504,0954,14014,4004,140
2020-10-054,0354,1154,0354,11522,1004,115
2020-10-024,1104,1403,9954,01037,1004,010
2020-09-304,2554,2554,1054,10526,2004,105
2020-09-294,2904,3054,2404,25523,1004,255
2020-09-284,1654,2704,1654,24542,3004,245
2020-09-254,1504,1954,1404,16029,6004,160
2020-09-244,2004,2154,1004,12029,9004,120
2020-09-234,2454,2654,1954,19524,1004,195
2020-09-184,2254,2804,2004,27529,9004,275
2020-09-174,2754,3004,2054,25019,6004,250
2020-09-164,2704,2854,2054,23016,8004,230
2020-09-154,3354,3354,2054,25029,9004,250
2020-09-144,2904,3354,2754,32036,5004,320
2020-09-114,1454,2604,1254,25043,7004,250
2020-09-104,1754,1754,0854,12532,3004,125
2020-09-094,1854,2104,1454,18029,3004,180
2020-09-084,2704,2754,1604,27039,1004,270
2020-09-074,3254,3304,2454,26589,6004,265
2020-09-044,2504,3504,2454,34522,6004,345
2020-09-034,4004,4354,2854,31034,8004,310
2020-09-024,4454,4454,3454,40534,6004,405
2020-09-014,4754,4804,3954,40542,6004,405
2020-08-314,4854,5054,4004,43535,4004,435
2020-08-284,4404,6004,3904,41569,4004,415
2020-08-274,4404,4404,4104,41520,2004,415
2020-08-264,4254,4504,3954,42030,3004,420
2020-08-254,2904,4154,2754,41560,1004,415
2020-08-244,2804,2804,2054,22024,1004,220
2020-08-214,1554,2704,1404,27024,2004,270
2020-08-204,1854,2204,1304,14520,6004,145
2020-08-194,2254,2254,1704,18523,5004,185
2020-08-184,0454,2704,0454,24052,0004,240
2020-08-174,0154,0453,9954,01515,9004,015
2020-08-144,0304,0653,9804,04513,3004,045
2020-08-134,0704,0753,9904,04026,9004,040
2020-08-123,8954,0603,8954,05533,8004,055
2020-08-113,8203,9303,8153,93031,8003,930
2020-08-073,9403,9953,7853,81551,8003,815
2020-08-063,8953,9903,8953,95019,1003,950
2020-08-053,9803,9803,9203,95518,0003,955
2020-08-043,9353,9903,8953,98019,6003,980
2020-08-033,8953,9403,8803,92524,5003,925
2020-07-314,0554,0553,8703,87033,5003,870
2020-07-304,1504,1504,0254,06026,3004,060
2020-07-294,2054,2304,0854,12524,8004,125
2020-07-284,2304,2604,1454,19015,3004,190
2020-07-274,2154,2204,1454,21034,0004,210
2020-07-224,3004,3004,2054,22526,4004,225
2020-07-214,2254,2554,1954,23523,7004,235
2020-07-204,2104,2454,1354,23547,9004,235
2020-07-174,1804,2354,1154,14030,4004,140
2020-07-164,1504,2354,1204,13022,8004,130
2020-07-154,1654,1654,0954,15019,7004,150
2020-07-144,1004,1304,0704,12520,2004,125
2020-07-134,0904,1504,0854,10533,0004,105
2020-07-104,0804,0804,0454,05526,8004,055
2020-07-094,1054,1304,0654,09523,0004,095
2020-07-084,0954,1654,0704,09020,9004,090
2020-07-074,0904,1354,0604,12029,2004,120
2020-07-064,0204,0804,0104,07010,1004,070
2020-07-034,0004,0403,9954,02015,8004,020
2020-07-024,1154,1154,0004,00541,1004,005
2020-07-014,1104,1754,0854,12536,1004,125
2020-06-304,2004,2004,1154,13523,7004,135
2020-06-294,2204,2254,1104,12030,1004,120
2020-06-264,2554,3104,2304,25042,0004,250
2020-06-254,2254,2254,1304,16034,6004,160
2020-06-244,2704,2904,2154,21520,7004,215
2020-06-234,2754,3254,2254,30029,2004,300
2020-06-224,2604,2604,2154,22517,0004,225
2020-06-194,2104,2804,1604,25038,7004,250
2020-06-184,2054,2254,1404,21025,7004,210
2020-06-174,2954,3054,2104,21016,7004,210
2020-06-164,2154,2754,2104,23531,0004,235
2020-06-154,2304,2704,1554,16538,7004,165
2020-06-124,1504,2354,1004,22051,2004,220
2020-06-114,3954,4704,3004,30039,1004,300
2020-06-104,3654,4004,3154,40029,1004,400
2020-06-094,3404,3854,3054,38034,8004,380
2020-06-084,3504,3854,2854,35548,7004,355
2020-06-054,2704,3204,2254,30040,0004,300
2020-06-044,2504,2904,1954,24547,8004,245
2020-06-034,3404,3404,2254,28036,5004,280
2020-06-024,3004,3654,2454,27538,0004,275
2020-06-014,2004,2704,1304,24532,2004,245
2020-05-294,3054,3304,2304,23044,6004,230
2020-05-284,3804,4104,2204,30596,1004,305
2020-05-274,1854,3304,1554,31056,7004,310
2020-05-264,1004,1554,0854,14537,6004,145
2020-05-254,1054,1054,0404,07526,4004,075
2020-05-224,0004,0704,0004,04029,4004,040
2020-05-214,0004,0553,9604,00039,9004,000
2020-05-203,8403,9803,8253,95543,6003,955
2020-05-193,8603,8953,8003,81036,3003,810
2020-05-183,7053,7653,6953,76031,8003,760
2020-05-153,4253,7053,4253,675133,1003,675
2020-05-143,5503,6603,5303,56582,4003,565
2020-05-133,5203,6353,5203,60549,7003,605
2020-05-123,5703,5853,5153,57039,7003,570
2020-05-113,5853,6203,5353,58090,8003,580
2020-05-083,4703,5253,4353,52551,0003,525
2020-05-073,4053,4603,3903,43039,5003,430
2020-05-013,4453,4453,3453,37557,5003,375
2020-04-303,5303,5403,4503,45051,1003,450
2020-04-283,4603,5103,4203,47554,9003,475
2020-04-273,3503,4653,3353,44577,9003,445
2020-04-243,3403,3703,3003,35547,6003,355
2020-04-233,2803,3603,2403,35547,6003,355
2020-04-223,2153,3303,1903,28575,1003,285
2020-04-213,2803,2803,1753,25579,6003,255
2020-04-203,3653,3653,3103,32062,8003,320
2020-04-173,3103,3703,2653,365130,0003,365
2020-04-163,2903,3653,2803,34537,1003,345
2020-04-153,3303,3603,2453,31562,7003,315
2020-04-143,3503,3953,2803,37064,4003,370
2020-04-133,4653,4953,3603,37540,6003,375
2020-04-103,4953,5103,3953,45058,0003,450
2020-04-093,4153,5653,3803,495117,7003,495
2020-04-083,3403,3803,2253,34584,9003,345
2020-04-073,3453,3903,1903,32088,7003,320
2020-04-063,2253,2303,0603,205137,0003,205
2020-04-033,6603,6803,0103,260683,0003,260
2020-04-023,6653,7503,5953,630128,2003,630
2020-04-013,7303,8403,6753,71075,1003,710
2020-03-313,7803,9003,7403,77581,5003,775
2020-03-303,7853,9153,7003,790124,0003,790
2020-03-274,2904,3004,0804,205176,8004,205
2020-03-264,2054,2654,1254,20596,3004,205
2020-03-254,2154,2954,1254,29596,9004,295
2020-03-244,0404,1404,0054,075105,1004,075
2020-03-233,6003,8903,5653,880142,9003,880
2020-03-193,7053,7203,4603,615218,2003,615
2020-03-183,5353,7103,4953,625192,5003,625
2020-03-173,5203,5853,3853,485319,2003,485
2020-03-163,6953,7403,5153,640249,3003,640
2020-03-133,4003,5753,3153,485177,8003,485
2020-03-123,8453,9103,6803,750161,8003,750
2020-03-114,1704,1703,9753,985107,8003,985
2020-03-103,9404,1653,8504,135149,5004,135
2020-03-094,2054,2903,9854,035126,5004,035
2020-03-064,4904,4904,3254,35566,9004,355
2020-03-054,5654,6204,5204,54068,9004,540
2020-03-044,5004,5554,4204,48549,6004,485
2020-03-034,7054,7804,5404,54078,6004,540
2020-03-024,3854,7304,3504,63582,3004,635
2020-02-284,5504,6454,3804,450139,5004,450
2020-02-274,8454,8504,7154,74065,9004,740
2020-02-264,7554,8654,7554,86054,0004,860
2020-02-254,8004,8954,7854,79568,8004,795
2020-02-215,1205,1304,9954,99534,7004,995
2020-02-205,1705,1805,1205,15022,5005,150
2020-02-195,1905,1905,1105,12020,2005,120
2020-02-185,1705,2105,0905,14027,9005,140
2020-02-175,1905,2405,1405,20037,2005,200
2020-02-145,1805,2505,1405,24029,8005,240
2020-02-135,3005,3005,1805,23032,5005,230
2020-02-125,2805,3005,2205,25048,8005,250
2020-02-105,1005,3105,1005,18064,0005,180
2020-02-074,9805,2204,9755,150113,2005,150
2020-02-064,8454,9604,8454,91055,9004,910
2020-02-054,8454,8454,7704,80521,9004,805
2020-02-044,6904,7654,6654,76030,7004,760
2020-02-034,6504,7354,6154,68032,7004,680
2020-01-314,6804,7354,6454,71028,6004,710
2020-01-304,6954,7304,6204,66544,0004,665
2020-01-294,8154,8154,6754,72556,5004,725
2020-01-284,7554,8104,6754,77557,6004,775
2020-01-274,8204,8704,8054,80530,8004,805
2020-01-244,9054,9404,8604,92035,3004,920
2020-01-234,9254,9404,8904,90025,7004,900
2020-01-224,9504,9604,9154,92519,3004,925
2020-01-214,9454,9654,9104,92036,8004,920
2020-01-204,9004,9504,8704,94531,7004,945
2020-01-174,9504,9804,8854,88550,7004,885
2020-01-164,8404,9204,8154,91039,4004,910
2020-01-154,8554,8754,8254,86532,8004,865
2020-01-144,8354,8804,8004,85559,9004,855
2020-01-104,8054,8504,7854,83533,8004,835
2020-01-094,7854,8454,7504,80568,7004,805
2020-01-084,7154,7704,6754,71551,7004,715
2020-01-074,7004,7704,6754,77032,3004,770
2020-01-064,6754,7354,6754,70031,9004,700

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