1852 (株)淺沼組 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-083,1503,1653,1253,15050,8003,150
2023-02-073,1753,1753,1503,15031,1003,150
2023-02-063,1553,1703,1453,16540,5003,165
2023-02-033,1353,1403,1053,12566,6003,125
2023-02-023,2153,2153,1503,16090,6003,160
2023-02-013,2453,2753,2203,22094,1003,220
2023-01-313,2203,2653,2103,25579,6003,255
2023-01-303,2103,2253,2003,21049,7003,210
2023-01-273,2203,2203,1853,20548,3003,205
2023-01-263,2203,2303,1853,20051,0003,200
2023-01-253,2203,2203,2003,20546,9003,205
2023-01-243,2103,2353,2053,21064,4003,210
2023-01-233,2103,2153,1803,20095,1003,200
2023-01-203,1153,2153,1053,210137,3003,210
2023-01-193,0953,1153,0803,09047,5003,090
2023-01-183,1003,1153,0703,09568,6003,095
2023-01-173,0703,1053,0653,09566,8003,095
2023-01-163,0603,0753,0403,05566,4003,055
2023-01-133,0203,0703,0153,05573,0003,055
2023-01-123,0253,0403,0053,00559,5003,005
2023-01-113,0003,0353,0003,00066,8003,000
2023-01-103,0003,0152,9662,970142,4002,970
2023-01-062,9803,0002,9672,99168,6002,991
2023-01-053,0253,0252,9562,964124,1002,964
2023-01-043,0303,0352,9983,03555,7003,035

分割・併合履歴 : [2022-07-28]1株→2株 [2018-09-26]1株→0.1株 [1987-11-26]1株→1.07株