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
2023-06-083,1803,1953,1603,16549,7003,165
2023-06-073,1753,2003,1603,17066,2003,170
2023-06-063,1503,1703,1403,16542,8003,165
2023-06-053,1853,1953,1553,16087,0003,160
2023-06-023,1103,1503,1103,14539,3003,145
2023-06-013,1003,1453,1003,11044,9003,110
2023-05-313,1103,1453,0953,12090,6003,120
2023-05-303,1303,1353,1053,12047,4003,120
2023-05-293,1553,1603,1303,13544,5003,135
2023-05-263,1903,1953,1353,13574,4003,135
2023-05-253,1753,2053,1553,18550,0003,185
2023-05-243,1653,2053,1603,18547,4003,185
2023-05-233,2103,2303,1753,18556,9003,185
2023-05-223,1803,2303,1803,21073,6003,210
2023-05-193,2303,2303,1753,17568,2003,175
2023-05-183,2103,2303,1903,22579,1003,225
2023-05-173,1903,2003,1653,19051,7003,190
2023-05-163,2103,2153,1853,20058,7003,200
2023-05-153,1503,1953,1303,19596,8003,195
2023-05-123,1203,1503,0903,15077,0003,150
2023-05-113,1753,1853,1353,14560,8003,145
2023-05-103,2003,2003,1553,18048,9003,180
2023-05-093,1653,1903,1453,19066,1003,190
2023-05-083,1303,1503,1103,15062,3003,150
2023-05-023,1203,1203,0953,11043,9003,110
2023-05-013,1303,1453,1003,11043,3003,110
2023-04-283,1103,1253,1003,12061,4003,120
2023-04-273,0603,1003,0553,09550,2003,095
2023-04-263,1003,1003,0603,07549,0003,075
2023-04-253,1003,1153,0753,10541,4003,105
2023-04-243,0853,0953,0753,07541,4003,075
2023-04-213,0553,0853,0503,08538,8003,085
2023-04-203,0603,0703,0503,06045,8003,060
2023-04-193,0903,0903,0553,07545,2003,075
2023-04-183,1003,1253,0853,09059,2003,090
2023-04-173,1003,1003,0703,10042,2003,100
2023-04-143,1203,1203,0753,07570,4003,075
2023-04-133,0803,1003,0653,10045,8003,100
2023-04-123,0303,0853,0203,07573,4003,075
2023-04-113,0303,0453,0153,02058,2003,020
2023-04-103,0353,0402,9953,00584,4003,005
2023-04-073,0303,0553,0203,02549,6003,025
2023-04-063,0303,0352,9903,00080,7003,000
2023-04-053,1403,1403,0503,05092,7003,050
2023-04-043,1153,1503,0903,150112,1003,150
2023-04-033,1203,1203,0903,09093,2003,090
2023-03-313,1653,1753,1053,115105,3003,115
2023-03-303,0803,1403,0703,140258,4003,140
2023-03-293,2703,2953,2603,290274,6003,290
2023-03-283,3053,3153,2653,280189,2003,280
2023-03-273,3703,3703,2953,305130,2003,305
2023-03-243,2803,3403,2653,340109,7003,340
2023-03-233,2553,3203,2203,320106,4003,320
2023-03-223,2953,3103,2703,27078,3003,270
2023-03-203,2803,3053,2303,240110,1003,240
2023-03-173,3503,3653,3103,310123,1003,310
2023-03-163,2853,3503,2853,335145,3003,335
2023-03-153,3753,4253,3603,420141,5003,420
2023-03-143,3503,3503,2753,305207,7003,305
2023-03-133,4503,4503,3753,415150,8003,415
2023-03-103,4903,5303,4853,495133,9003,495
2023-03-093,5003,5253,4853,52593,5003,525
2023-03-083,4353,4803,4253,47073,3003,470
2023-03-073,3903,4353,3903,43580,2003,435
2023-03-063,4003,4003,3703,39567,2003,395
2023-03-033,3703,4053,3703,37077,9003,370
2023-03-023,3603,3753,3553,36557,9003,365
2023-03-013,3403,3603,3303,35553,3003,355
2023-02-283,3903,4003,3453,35565,2003,355
2023-02-273,3353,3853,3303,37068,5003,370
2023-02-243,3303,3603,3253,32570,3003,325
2023-02-223,2953,3153,2603,31055,5003,310
2023-02-213,2803,3253,2803,30065,6003,300
2023-02-203,2553,2603,2453,25535,3003,255
2023-02-173,2203,2553,2203,22538,2003,225
2023-02-163,2353,2403,2153,24037,5003,240
2023-02-153,2353,2403,2103,21544,8003,215
2023-02-143,2253,2353,2003,22546,1003,225
2023-02-133,2153,2303,1803,22051,6003,220
2023-02-103,2103,2753,2003,215146,5003,215
2023-02-093,1603,1903,1503,17060,5003,170
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