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 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3,150 | 3,165 | 3,125 | 3,150 | 50,800 | 3,150 |
| 2023-02-07 | 3,175 | 3,175 | 3,150 | 3,150 | 31,100 | 3,150 |
| 2023-02-06 | 3,155 | 3,170 | 3,145 | 3,165 | 40,500 | 3,165 |
| 2023-02-03 | 3,135 | 3,140 | 3,105 | 3,125 | 66,600 | 3,125 |
| 2023-02-02 | 3,215 | 3,215 | 3,150 | 3,160 | 90,600 | 3,160 |
| 2023-02-01 | 3,245 | 3,275 | 3,220 | 3,220 | 94,100 | 3,220 |
| 2023-01-31 | 3,220 | 3,265 | 3,210 | 3,255 | 79,600 | 3,255 |
| 2023-01-30 | 3,210 | 3,225 | 3,200 | 3,210 | 49,700 | 3,210 |
| 2023-01-27 | 3,220 | 3,220 | 3,185 | 3,205 | 48,300 | 3,205 |
| 2023-01-26 | 3,220 | 3,230 | 3,185 | 3,200 | 51,000 | 3,200 |
| 2023-01-25 | 3,220 | 3,220 | 3,200 | 3,205 | 46,900 | 3,205 |
| 2023-01-24 | 3,210 | 3,235 | 3,205 | 3,210 | 64,400 | 3,210 |
| 2023-01-23 | 3,210 | 3,215 | 3,180 | 3,200 | 95,100 | 3,200 |
| 2023-01-20 | 3,115 | 3,215 | 3,105 | 3,210 | 137,300 | 3,210 |
| 2023-01-19 | 3,095 | 3,115 | 3,080 | 3,090 | 47,500 | 3,090 |
| 2023-01-18 | 3,100 | 3,115 | 3,070 | 3,095 | 68,600 | 3,095 |
| 2023-01-17 | 3,070 | 3,105 | 3,065 | 3,095 | 66,800 | 3,095 |
| 2023-01-16 | 3,060 | 3,075 | 3,040 | 3,055 | 66,400 | 3,055 |
| 2023-01-13 | 3,020 | 3,070 | 3,015 | 3,055 | 73,000 | 3,055 |
| 2023-01-12 | 3,025 | 3,040 | 3,005 | 3,005 | 59,500 | 3,005 |
| 2023-01-11 | 3,000 | 3,035 | 3,000 | 3,000 | 66,800 | 3,000 |
| 2023-01-10 | 3,000 | 3,015 | 2,966 | 2,970 | 142,400 | 2,970 |
| 2023-01-06 | 2,980 | 3,000 | 2,967 | 2,991 | 68,600 | 2,991 |
| 2023-01-05 | 3,025 | 3,025 | 2,956 | 2,964 | 124,100 | 2,964 |
| 2023-01-04 | 3,030 | 3,035 | 2,998 | 3,035 | 55,700 | 3,035 |
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