1852 (株)淺沼組 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-282292292292294,0001,070.09
1983-12-272302302262269,0001,056.07
1983-12-262252252252252,0001,051.40
1983-12-242252252252255,0001,051.40
1983-12-2323023023023010,0001,074.77
1983-12-222282282282281,0001,065.42
1983-12-2122622822622620,0001,056.07
1983-12-2022422522422536,0001,051.40
1983-12-192252252252255,0001,051.40
1983-12-172252252252251,0001,051.40
1983-12-162252252252251,0001,051.40
1983-12-132252252252253,0001,051.40
1983-12-0922522522522518,0001,051.40
1983-12-0822923022823020,0001,074.77
1983-12-0722523022523030,0001,074.77
1983-12-062302302302305,0001,074.77
1983-12-052302302302304,0001,074.77
1983-12-032252252252251,0001,051.40
1983-12-022252252252251,0001,051.40
1983-12-012132202132207,0001,028.04
1983-11-302132132132131,000995.33
1983-11-292132132132131,000995.33
1983-11-252252252202207,0001,028.04
1983-11-2422522522522510,0001,051.40
1983-11-2222422422022010,0001,028.04
1983-11-212202252202254,0001,051.40
1983-11-192252252252253,0001,051.40
1983-11-182212212212211,0001,032.71
1983-11-172252252252255,0001,051.40
1983-11-162202252202256,0001,051.40
1983-11-152202202202203,0001,028.04
1983-11-142202202152156,0001,004.67
1983-11-112222222222221,0001,037.38
1983-11-1021721721721714,0001,014.02
1983-11-082272272272271,0001,060.75
1983-11-072212212212215,0001,032.71
1983-11-052262262262261,0001,056.07
1983-11-042272282272285,0001,065.42
1983-11-022292292282282,0001,065.42
1983-11-012302302292297,0001,070.09
1983-10-312292292292293,0001,070.09
1983-10-292302302302308,0001,074.77
1983-10-282302302302302,0001,074.77
1983-10-272312312302303,0001,074.77
1983-10-262342342342343,0001,093.46
1983-10-252352352352351,0001,098.13
1983-10-242402402402407,0001,121.50
1983-10-222392392392392,0001,116.82
1983-10-212402402402405,0001,121.50
1983-10-202442442402404,0001,121.50
1983-10-192402402402404,0001,121.50
1983-10-1824524624524517,0001,144.86
1983-10-172452452452459,0001,144.86
1983-10-152302302302309,0001,074.77
1983-10-142252272252274,0001,060.75
1983-10-132242252242253,0001,051.40
1983-10-122242242232235,0001,042.06
1983-10-112262262262261,0001,056.07
1983-10-072252252252258,0001,051.40
1983-10-0622022522022512,0001,051.40
1983-10-052232232222224,0001,037.38
1983-10-042222242222239,0001,042.06
1983-10-032222222222223,0001,037.38
1983-10-012252252252252,0001,051.40
1983-09-302242242222222,0001,037.38
1983-09-2922222222222218,0001,037.38
1983-09-282222222222222,0001,037.38
1983-09-272252252252252,0001,051.40
1983-09-2622522522522510,0001,051.40
1983-09-242282282282281,0001,065.42
1983-09-222232232232231,0001,042.06
1983-09-212232232232235,0001,042.06
1983-09-202242242242241,0001,046.73
1983-09-192292292292295,0001,070.09
1983-09-172252252252251,0001,051.40
1983-09-162292292292292,0001,070.09
1983-09-142302302302303,0001,074.77
1983-09-132302302252303,0001,074.77
1983-09-122302302302303,0001,074.77
1983-09-092302302302305,0001,074.77
1983-09-072172172172171,0001,014.02
1983-09-062172172172175,0001,014.02
1983-09-052182182182181,0001,018.69
1983-09-032192192192191,0001,023.36
1983-09-022202202202202,0001,028.04
1983-09-012202202202203,0001,028.04
1983-08-3122022021622013,0001,028.04
1983-08-302122152122158,0001,004.67
1983-08-292152152152152,0001,004.67
1983-08-272142152142152,0001,004.67
1983-08-262092092092092,000976.64
1983-08-252142142142141,0001,000
1983-08-242142142142143,0001,000
1983-08-222082102042046,000953.27
1983-08-202122122082082,000971.96
1983-08-192122122122122,000990.65
1983-08-182132132132132,000995.33
1983-08-172142142142141,0001,000
1983-08-162122122122121,000990.65
1983-08-152122122122121,000990.65
1983-08-122132132132131,000995.33
1983-08-112142142142142,0001,000
1983-08-102102102102101,000981.31
1983-08-092102102062066,000962.62
1983-08-082142142052055,000957.94
1983-08-062142142142143,0001,000
1983-08-052142142142141,0001,000
1983-08-0421021521021510,0001,004.67
1983-08-032102102102103,000981.31
1983-08-022142142142141,0001,000
1983-08-012102102102101,000981.31
1983-07-302122122122121,000990.65
1983-07-292072072072071,000967.29
1983-07-282102102102104,000981.31
1983-07-272102102102102,000981.31
1983-07-262102102102103,000981.31
1983-07-252102102102103,000981.31
1983-07-232102102102103,000981.31
1983-07-212042042022027,000943.93
1983-07-202102102062073,000967.29
1983-07-192102102102105,000981.31
1983-07-182102102102103,000981.31
1983-07-152102102052056,000957.94
1983-07-142142142142144,0001,000
1983-07-132172172172171,0001,014.02
1983-07-122172172172172,0001,014.02
1983-07-112172172172177,0001,014.02
1983-07-092172172172172,0001,014.02
1983-07-082152152152152,0001,004.67
1983-07-072062122062124,000990.65
1983-07-0621021020220517,000957.94
1983-07-052152152152157,0001,004.67
1983-07-042102122102127,000990.65
1983-07-022152152152151,0001,004.67
1983-07-012192192192193,0001,023.36
1983-06-302202202202203,0001,028.04
1983-06-2921722021521518,0001,004.67
1983-06-282182182182185,0001,018.69
1983-06-272152152152152,0001,004.67
1983-06-252152152152154,0001,004.67
1983-06-242162162162161,0001,009.35
1983-06-232152152152156,0001,004.67
1983-06-212112112112112,000985.98
1983-06-202112112112113,000985.98
1983-06-172152152152153,0001,004.67
1983-06-162152152102109,000981.31
1983-06-152202202202203,0001,028.04
1983-06-142202202152153,0001,004.67
1983-06-132202202202202,0001,028.04
1983-06-112162162162162,0001,009.35
1983-06-102162162162163,0001,009.35
1983-06-092102102102107,000981.31
1983-06-082152152152151,0001,004.67
1983-06-072152152152151,0001,004.67
1983-06-062162162162162,0001,009.35
1983-06-042172172172171,0001,014.02
1983-06-032202202152157,0001,004.67
1983-06-022152152152152,0001,004.67
1983-06-012202202202206,0001,028.04
1983-05-312262262262262,0001,056.07
1983-05-302282282282283,0001,065.42
1983-05-282282282282282,0001,065.42
1983-05-272262262262263,0001,056.07
1983-05-262302302302301,0001,074.77
1983-05-252302302302305,0001,074.77
1983-05-242302302302303,0001,074.77
1983-05-232252252252255,0001,051.40
1983-05-202252252252252,0001,051.40
1983-05-192302302302303,0001,074.77
1983-05-182302302302306,0001,074.77
1983-05-1722123022123014,0001,074.77
1983-05-162192202192207,0001,028.04
1983-05-142192192142143,0001,000
1983-05-132202202202205,0001,028.04
1983-05-122202202202202,0001,028.04
1983-05-112202202202202,0001,028.04
1983-05-102212212212211,0001,032.71
1983-05-092212212212218,0001,032.71
1983-05-072202202192193,0001,023.36
1983-05-062202202152155,0001,004.67
1983-05-042202202202208,0001,028.04
1983-05-022202212202204,0001,028.04
1983-04-302212212212213,0001,032.71
1983-04-282272272212215,0001,032.71
1983-04-2722323022323010,0001,074.77
1983-04-262232232232231,0001,042.06
1983-04-2522022022022016,0001,028.04
1983-04-232152152152154,0001,004.67
1983-04-222152152142142,0001,000
1983-04-212152152152157,0001,004.67
1983-04-202152152152155,0001,004.67
1983-04-192172172172173,0001,014.02
1983-04-182202202172208,0001,028.04
1983-04-152172172172175,0001,014.02
1983-04-142202222202224,0001,037.38
1983-04-132222222222222,0001,037.38
1983-04-122252252252253,0001,051.40
1983-04-112252252252257,0001,051.40
1983-04-092302302302302,0001,074.77
1983-04-082262292242247,0001,046.73
1983-04-072312312242246,0001,046.73
1983-04-0623023022823013,0001,074.77
1983-04-0523223323023348,0001,088.79
1983-04-0423423423023021,0001,074.77
1983-04-0222122922122926,0001,070.09
1983-04-0121822021822051,0001,028.04
1983-03-3122022022022013,0001,028.04
1983-03-302182182182182,0001,018.69
1983-03-2921521521521511,0001,004.67
1983-03-282152152102105,000981.31
1983-03-262152152152154,0001,004.67
1983-03-252152152152156,0001,004.67
1983-03-2421521521521529,0001,004.67
1983-03-232122122122124,000990.65
1983-03-222102112102117,000985.98
1983-03-182122122102104,000981.31
1983-03-172112112102103,000981.31
1983-03-162102102102108,000981.31
1983-03-152062062022026,000943.93
1983-03-142102102072074,000967.29
1983-03-1221021020620610,000962.62
1983-03-1120721020520810,000971.96
1983-03-102092092062062,000962.62
1983-03-092092092052052,000957.94
1983-03-082062062062061,000962.62
1983-03-072052052052051,000957.94
1983-03-052102102052052,000957.94
1983-03-042102102102102,000981.31
1983-03-032102102102102,000981.31
1983-03-022102102052057,000957.94
1983-03-0121021121021037,000981.31
1983-02-2820921020820858,000971.96
1983-02-262102102102102,000981.31
1983-02-252102102102102,000981.31
1983-02-242102102102103,000981.31
1983-02-232102102072076,000967.29
1983-02-222102102102102,000981.31
1983-02-212102102102102,000981.31
1983-02-182072072072071,000967.29
1983-02-172062062062061,000962.62
1983-02-162102102102103,000981.31
1983-02-152102102102101,000981.31
1983-02-142102102052055,000957.94
1983-02-122052052052052,000957.94
1983-02-102102102102102,000981.31
1983-02-092082082082085,000971.96
1983-02-082122122122121,000990.65
1983-02-072102102102101,000981.31
1983-02-052132132132131,000995.33
1983-02-042112112102102,000981.31
1983-02-032122122122121,000990.65
1983-02-022132132132132,000995.33
1983-02-0121821820820811,000971.96
1983-01-312152162152166,0001,009.35
1983-01-292122122082084,000971.96
1983-01-2820820820820810,000971.96
1983-01-272172172172173,0001,014.02
1983-01-262202202202205,0001,028.04
1983-01-252182192182197,0001,023.36
1983-01-242202202202205,0001,028.04
1983-01-222192192192192,0001,023.36
1983-01-212202202202205,0001,028.04
1983-01-202202202202203,0001,028.04
1983-01-1922022021822087,0001,028.04
1983-01-182202202202203,0001,028.04
1983-01-172202202202202,0001,028.04
1983-01-142122122122121,000990.65
1983-01-132122122122121,000990.65
1983-01-122152152152151,0001,004.67
1983-01-112122122122123,000990.65
1983-01-1021021121021113,000985.98
1983-01-082102102102101,000981.31
1983-01-072102102102103,000981.31
1983-01-062102102102102,000981.31
1983-01-052102102102109,000981.31
1983-01-042102102102101,000981.31

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