1852 (株)淺沼組 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-204,6554,6654,6004,60019,3004,600
2021-04-194,6554,7354,6554,67031,3004,670
2021-04-164,6904,7254,6754,72522,6004,725
2021-04-154,7004,7154,6704,70014,9004,700
2021-04-144,7104,7104,6304,67528,0004,675
2021-04-134,7004,7354,6904,70529,8004,705
2021-04-124,6104,7404,5954,70563,9004,705
2021-04-094,5704,6254,5654,59530,3004,595
2021-04-084,5904,6254,5704,58036,3004,580
2021-04-074,5154,6304,5004,62033,8004,620
2021-04-064,6004,6004,5054,54035,4004,540
2021-04-054,5854,6054,5054,58060,9004,580
2021-04-024,5054,5804,5054,53566,7004,535
2021-04-014,4754,4954,3704,46594,8004,465
2021-03-314,6104,6204,4804,48081,9004,480
2021-03-304,6504,6904,5804,645171,3004,645
2021-03-295,0905,1404,9354,970237,6004,970
2021-03-265,0905,1305,0305,040107,9005,040
2021-03-255,0305,0704,9905,00056,0005,000
2021-03-245,0105,0104,9154,99596,3004,995
2021-03-235,1805,1805,0705,07066,2005,070
2021-03-225,1305,1905,1105,15060,1005,150
2021-03-194,9805,1204,9605,12085,0005,120
2021-03-185,0205,0404,9705,00058,4005,000
2021-03-175,0105,0404,9755,03045,1005,030
2021-03-165,0305,0404,9204,98584,6004,985
2021-03-154,9455,0404,9405,00083,9005,000
2021-03-124,9204,9354,8704,93060,9004,930
2021-03-114,8554,9504,8404,91583,4004,915
2021-03-104,8454,8654,8054,82538,3004,825
2021-03-094,8104,8354,7804,83048,9004,830
2021-03-084,8254,8604,7804,81072,7004,810
2021-03-054,7004,7404,6454,74037,3004,740
2021-03-044,6654,7154,6454,71047,9004,710
2021-03-034,6804,7154,6404,67550,1004,675
2021-03-024,7054,7204,6054,62545,4004,625
2021-03-014,6104,7104,5654,70050,7004,700
2021-02-264,6654,6804,5804,58070,8004,580
2021-02-254,6154,6954,5854,68544,2004,685
2021-02-244,5304,5904,5304,56538,8004,565
2021-02-224,5304,5904,5204,53046,7004,530
2021-02-194,5604,5654,4654,52038,9004,520
2021-02-184,7004,7254,5454,54576,2004,545
2021-02-174,6904,7654,6804,68535,4004,685
2021-02-164,7604,7754,6604,73590,7004,735
2021-02-154,7554,7804,7104,76042,9004,760
2021-02-124,5904,7154,5854,69575,8004,695
2021-02-104,5004,7204,3654,575137,6004,575
2021-02-094,5604,5754,4754,53538,8004,535
2021-02-084,5304,5604,5054,56073,0004,560
2021-02-054,4554,5304,4054,52548,5004,525
2021-02-044,4104,4504,3854,44039,2004,440
2021-02-034,3504,3954,3404,38030,7004,380
2021-02-024,2504,3454,2254,33037,0004,330
2021-02-014,2304,2854,2204,25030,1004,250
2021-01-294,2904,3204,2304,23549,6004,235
2021-01-284,2304,3154,2204,29572,8004,295
2021-01-274,2504,2804,2404,26025,6004,260
2021-01-264,2054,2504,2054,24519,4004,245
2021-01-254,2754,2754,1954,21031,2004,210
2021-01-224,2404,2904,2354,24045,4004,240
2021-01-214,1804,2704,1704,25555,3004,255
2021-01-204,1854,1854,1554,18019,9004,180
2021-01-194,1804,2004,1504,15535,4004,155
2021-01-184,1554,1904,1254,15522,1004,155
2021-01-154,1854,1854,1204,15527,2004,155
2021-01-144,1704,1904,1504,18043,1004,180
2021-01-134,1554,1654,1254,15525,6004,155
2021-01-124,1404,1804,1204,15047,6004,150
2021-01-084,1054,1354,0804,11551,5004,115
2021-01-074,0404,1104,0304,05046,8004,050
2021-01-064,0054,0454,0054,02545,5004,025
2021-01-053,9304,0053,9303,99527,2003,995
2021-01-044,0154,0153,9303,99550,3003,995

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