1852 (株)淺沼組 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301561661561595,000795
1997-12-291611621611615,000805
1997-12-2616917016716939,000845
1997-12-2514117014116964,000845
1997-12-2414915014114121,000705
1997-12-2216016015015259,000760
1997-12-1916316315716056,000800
1997-12-181631661611615,000805
1997-12-1716216816016533,000825
1997-12-1616216516216360,000815
1997-12-1516516516016234,000810
1997-12-1216016516016547,000825
1997-12-1117017016016028,000800
1997-12-101701701701701,000850
1997-12-0917517516216246,000810
1997-12-0817517617517591,000875
1997-12-0517017517017594,000875
1997-12-0416116116016010,000800
1997-12-0316116216116122,000805
1997-12-0217717717117111,000855
1997-12-0116317216117241,000860
1997-11-2816017216016180,000805
1997-11-2717017316516520,000825
1997-11-2617917916917578,000875
1997-11-2519919918918964,000945
1997-11-2019220018719962,000995
1997-11-191921951921956,000975
1997-11-181951991951993,000995
1997-11-1718220418120028,0001,000
1997-11-1418418418018038,000900
1997-11-1318518618018535,000925
1997-11-1118718718518517,000925
1997-11-101811811811816,000905
1997-11-0718318318118127,000905
1997-11-06185185182184104,000920
1997-11-0520320318518557,000925
1997-11-0421021020520524,0001,025
1997-10-3120121020121022,0001,050
1997-10-3020520520520519,0001,025
1997-10-2920120320120334,0001,015
1997-10-2819119219019020,000950
1997-10-2720520619219244,000960
1997-10-2421721720321055,0001,050
1997-10-2320121920121751,0001,085
1997-10-221902001902005,0001,000
1997-10-211851851851859,000925
1997-10-1718018218018232,000910
1997-10-1618018117817815,000890
1997-10-1518018518018136,000905
1997-10-1418318317718080,000900
1997-10-13186192177182229,000910
1997-10-0921021018519027,000950
1997-10-0818520918520915,0001,045
1997-10-0719019419019423,000970
1997-10-0618919018519013,000950
1997-10-0318119218118855,000940
1997-10-0218118518118135,000905
1997-10-011881901881897,000945
1997-09-3018119018118837,000940
1997-09-2919019018118174,000905
1997-09-2620020019619732,000985
1997-09-2520720720020075,0001,000
1997-09-2420020720020746,0001,035
1997-09-2219619819019565,000975
1997-09-1921021119119649,000980
1997-09-1821021821021022,0001,050
1997-09-1721521821021041,0001,050
1997-09-1621522021322086,0001,100
1997-09-1221021821021379,0001,065
1997-09-1122322522022047,0001,100
1997-09-10221228221221101,0001,105
1997-09-0924024023023512,0001,175
1997-09-0824024124024041,0001,200
1997-09-0524424424024010,0001,200
1997-09-0424424523523531,0001,175
1997-09-0323623623523610,0001,180
1997-09-0222623022623035,0001,150
1997-09-0124024023623612,0001,180
1997-08-292402402402404,0001,200
1997-08-2824324323024331,0001,215
1997-08-2724324324024323,0001,215
1997-08-2623524323524024,0001,200
1997-08-2523624823624257,0001,210
1997-08-2223123623123624,0001,180
1997-08-2126026125025044,0001,250
1997-08-2025726025026031,0001,300
1997-08-1826626725725710,0001,285
1997-08-1526626726626713,0001,335
1997-08-1427027527027017,0001,350
1997-08-1325426025426013,0001,300
1997-08-1226026025325920,0001,295
1997-08-1124126524126026,0001,300
1997-08-0823224022823674,0001,180
1997-08-0727027023023169,0001,155
1997-08-0627027126827016,0001,350
1997-08-0527627627127529,0001,375
1997-08-0428228228028015,0001,400
1997-08-0128028528028052,0001,400
1997-07-3129029028028071,0001,400
1997-07-3030030030030016,0001,500
1997-07-2931031030530520,0001,525
1997-07-2830931330931052,0001,550
1997-07-2529830929830924,0001,545
1997-07-2429829829029838,0001,490
1997-07-2329129829029839,0001,490
1997-07-2227628927628022,0001,400
1997-07-1828228228128113,0001,405
1997-07-1728028128028114,0001,405
1997-07-1628128728128634,0001,430
1997-07-1528028328028151,0001,405
1997-07-1428428428028036,0001,400
1997-07-1128828828428571,0001,425
1997-07-1028528828128857,0001,440
1997-07-0929529528028540,0001,425
1997-07-0830030129529551,0001,475
1997-07-0730030130030113,0001,505
1997-07-043093093013012,0001,505
1997-07-033023103023106,0001,550
1997-07-0230430730030732,0001,535
1997-07-0130630630030131,0001,505
1997-06-30308315305305104,0001,525
1997-06-2730630930530517,0001,525
1997-06-26314315306306138,0001,530
1997-06-2530231830231552,0001,575
1997-06-2430030230030227,0001,510
1997-06-233073073023026,0001,510
1997-06-2030130430130456,0001,520
1997-06-1930130430030163,0001,505
1997-06-1730030430030151,0001,505
1997-06-1630030030030022,0001,500
1997-06-1330030130030080,0001,500
1997-06-1230330429830068,0001,500
1997-06-1130831330430460,0001,520
1997-06-1031031030530818,0001,540
1997-06-0931631631631668,0001,580
1997-06-0631632031631619,0001,580
1997-06-0531831831631613,0001,580
1997-06-0431931931831821,0001,590
1997-06-0331332031332014,0001,600
1997-06-023083123083129,0001,560
1997-05-3031231230530648,0001,530
1997-05-2931331431231233,0001,560
1997-05-2831431431231317,0001,565
1997-05-2731832331131220,0001,560
1997-05-2631832331032348,0001,615
1997-05-2332432532332337,0001,615
1997-05-2232732932332312,0001,615
1997-05-213273283273278,0001,635
1997-05-2033133832532544,0001,625
1997-05-1933033132933121,0001,655
1997-05-1632833132832828,0001,640
1997-05-1532832832832880,0001,640
1997-05-1433433933433835,0001,690
1997-05-1333533633133644,0001,680
1997-05-1232332731832526,0001,625
1997-05-0932532531032349,0001,615
1997-05-0832132131531550,0001,575
1997-05-0732532832132794,0001,635
1997-05-0631032531032497,0001,620
1997-05-0231031631031617,0001,580
1997-05-0131531631031646,0001,580
1997-04-3030531830531020,0001,550
1997-04-2829330529030533,0001,525
1997-04-2530130728529098,0001,450
1997-04-243013013013019,0001,505
1997-04-2332933532733044,0001,650
1997-04-2234034033033061,0001,650
1997-04-2131533530833537,0001,675
1997-04-1829731529731513,0001,575
1997-04-1728629428629490,0001,470
1997-04-16280285275285106,0001,425
1997-04-15280283275282105,0001,410
1997-04-1428228228028032,0001,400
1997-04-1128328528128529,0001,425
1997-04-1028929328528521,0001,425
1997-04-0930530528328698,0001,430
1997-04-0831031030130533,0001,525
1997-04-0734034032032022,0001,600
1997-04-0435535534034020,0001,700
1997-04-0335535935535516,0001,775
1997-04-023603603603608,0001,800
1997-04-0135535635535533,0001,775
1997-03-3136536535535511,0001,775
1997-03-283623623613612,0001,805
1997-03-2737537536136111,0001,805
1997-03-2638038037837811,0001,890
1997-03-2538440438038061,0001,900
1997-03-2438138437738435,0001,920
1997-03-2137638737537552,0001,875
1997-03-1937537837537811,0001,890
1997-03-1837838336937590,0001,875
1997-03-1737638837638822,0001,940
1997-03-1436037636037634,0001,880
1997-03-1338038037037335,0001,865
1997-03-1239539939039033,0001,950
1997-03-1137539537539512,0001,975
1997-03-103713733713733,0001,865
1997-03-0737037037037011,0001,850
1997-03-0637037537037021,0001,850
1997-03-0536937236637262,0001,860
1997-03-0439039037037022,0001,850
1997-03-0338038037237217,0001,860
1997-02-283863863803809,0001,900
1997-02-273953953853858,0001,925
1997-02-2639739739539534,0001,975
1997-02-2539739839739745,0001,985
1997-02-24397408396397158,0001,985
1997-02-2138539838539846,0001,990
1997-02-2035939535939573,0001,975
1997-02-1936936935935934,0001,795
1997-02-1837037137037050,0001,850
1997-02-1737037037037042,0001,850
1997-02-1437137636837091,0001,850
1997-02-1337537537037180,0001,855
1997-02-1237137937137121,0001,855
1997-02-1037438037437466,0001,870
1997-02-0737638037437430,0001,870
1997-02-0638638638038145,0001,905
1997-02-0539039238638626,0001,930
1997-02-0438239238239056,0001,950
1997-02-0339439438739054,0001,950
1997-01-3139039739039146,0001,955
1997-01-3040040038839082,0001,950
1997-01-2939940039640024,0002,000
1997-01-2839940039839823,0001,990
1997-01-2741141240040121,0002,005
1997-01-2441842041542031,0002,100
1997-01-2341841841241816,0002,090
1997-01-2241041941041816,0002,090
1997-01-214204204154156,0002,075
1997-01-2043043342143033,0002,150
1997-01-17415435414433130,0002,165
1997-01-1640141039841021,0002,050
1997-01-1439140839140532,0002,025
1997-01-1338638638538633,0001,930
1997-01-1039139138638674,0001,930
1997-01-0939640038738759,0001,935
1997-01-0839739838639038,0001,950
1997-01-0743143141841817,0002,090
1997-01-064264264264264,0002,130

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