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
2021-07-304,7354,7454,6954,70515,9004,705
2021-07-294,7904,7904,7354,76512,0004,765
2021-07-284,7554,7954,7504,79510,1004,795
2021-07-274,7504,7804,7454,77011,9004,770
2021-07-264,7604,7654,7204,74510,3004,745
2021-07-214,7804,7804,7304,73520,6004,735
2021-07-204,7004,7904,6604,73540,4004,735
2021-07-194,7554,7554,6954,74017,8004,740
2021-07-164,7404,7804,7404,75514,3004,755
2021-07-154,7404,8304,7354,74535,0004,745
2021-07-144,7104,7554,7004,75021,2004,750
2021-07-134,7104,7504,6804,71527,2004,715
2021-07-124,6804,7054,6604,68519,8004,685
2021-07-094,6104,6354,5604,62022,0004,620
2021-07-084,6854,6854,6054,60524,2004,605
2021-07-074,6304,7604,6154,68555,6004,685
2021-07-064,5804,6554,5804,64026,4004,640
2021-07-054,5354,5704,5254,56010,6004,560
2021-07-024,5104,5454,5004,54510,4004,545
2021-07-014,5204,5354,4904,49515,0004,495
2021-06-304,5504,5504,4854,51019,9004,510
2021-06-294,5404,5554,5154,55018,4004,550
2021-06-284,5254,5604,5254,55010,6004,550
2021-06-254,5204,5304,4954,5209,3004,520
2021-06-244,5004,5404,4854,49018,6004,490
2021-06-234,5254,5254,4854,50011,7004,500
2021-06-224,5004,5254,4904,51019,8004,510
2021-06-214,4454,4704,4154,46025,0004,460
2021-06-184,5204,5204,4654,48024,9004,480
2021-06-174,5154,5154,4904,50514,1004,505
2021-06-164,5354,5354,5004,51513,5004,515
2021-06-154,5354,5404,5104,51022,8004,510
2021-06-144,5804,6004,5254,53517,8004,535
2021-06-114,6054,6054,5454,55527,6004,555
2021-06-104,6204,6254,5854,6109,1004,610
2021-06-094,5954,6354,5804,61518,4004,615
2021-06-084,5404,6104,5354,60014,4004,600
2021-06-074,5754,5804,5204,54527,0004,545
2021-06-044,5354,5754,5304,55514,0004,555
2021-06-034,5254,5654,4954,56530,0004,565
2021-06-024,5254,5804,5054,52543,1004,525
2021-06-014,5304,5354,4654,53025,3004,530
2021-05-314,5404,5404,4754,48531,3004,485
2021-05-284,5604,5704,5254,54021,2004,540
2021-05-274,5504,5804,5054,50517,8004,505
2021-05-264,5654,5904,5454,56513,1004,565
2021-05-254,6054,6104,5504,57019,5004,570
2021-05-244,5804,6254,5704,57513,5004,575
2021-05-214,6504,6504,5704,57023,8004,570
2021-05-204,5254,6254,5054,60036,8004,600
2021-05-194,5354,5504,4654,48517,3004,485
2021-05-184,5004,5654,4954,54537,3004,545
2021-05-174,4804,5354,4204,45547,5004,455
2021-05-144,3754,4454,3754,41017,1004,410
2021-05-134,4054,4504,3504,35530,7004,355
2021-05-124,4954,4954,4204,47031,1004,470
2021-05-114,5354,6104,4954,50038,9004,500
2021-05-104,5354,5754,5254,53516,1004,535
2021-05-074,5204,5704,5054,5459,8004,545
2021-05-064,4904,5654,4754,52014,6004,520
2021-04-304,5154,5454,4454,44517,5004,445
2021-04-284,4404,5304,4104,51540,5004,515
2021-04-274,4854,4954,4454,44515,7004,445
2021-04-264,5204,5304,4754,47516,3004,475
2021-04-234,5304,5704,5154,52013,2004,520
2021-04-224,5954,5954,5304,55017,4004,550
2021-04-214,5704,5704,5154,54028,0004,540
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