1852 (株)淺沼組 の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301721751711716,000855
1998-12-291751751711717,000855
1998-12-2817017517017511,000875
1998-12-251751751751756,000875
1998-12-2417817817517513,000875
1998-12-2218018017517511,000875
1998-12-2118018218018049,000900
1998-12-181711711711713,000855
1998-12-171711711701705,000850
1998-12-161721721711713,000855
1998-12-1517818217818218,000910
1998-12-1417117817117823,000890
1998-12-1117018017017953,000895
1998-12-1018418418418427,000920
1998-12-0917618317618315,000915
1998-12-0817418117418018,000900
1998-12-071751761751766,000880
1998-12-0417517817517564,000875
1998-12-031751751751758,000875
1998-12-0217617617517510,000875
1998-12-0117717717617718,000885
1998-11-3018318518018519,000925
1998-11-2718318518018433,000920
1998-11-2617517817517838,000890
1998-11-2517517517317578,000875
1998-11-2418518517317524,000875
1998-11-2016717316717373,000865
1998-11-1917017016816917,000845
1998-11-1815816815816016,000800
1998-11-1715916015815814,000790
1998-11-1615716915715910,000795
1998-11-131571571551577,000785
1998-11-121561581561568,000780
1998-11-111581581551559,000775
1998-11-101581581581583,000790
1998-11-091601601581584,000790
1998-11-061681681601609,000800
1998-11-0517017016516521,000825
1998-11-0416417015916219,000810
1998-11-021551641551647,000820
1998-10-301551551551551,000775
1998-10-291551551541542,000770
1998-10-2815315515115513,000775
1998-10-2716116115515530,000775
1998-10-2616616616216220,000810
1998-10-2316616716616656,000830
1998-10-221691691641669,000830
1998-10-2116616816516559,000825
1998-10-201701701651658,000825
1998-10-191551551551557,000775
1998-10-1615115115115110,000755
1998-10-1515215215115111,000755
1998-10-1416116115115116,000755
1998-10-1316116216116110,000805
1998-10-121641691641699,000845
1998-10-091581641581646,000820
1998-10-0817417416016014,000800
1998-10-071531601531609,000800
1998-10-0615515515215210,000760
1998-10-0515115515115111,000755
1998-10-0215015015015025,000750
1998-10-0115015015015022,000750
1998-09-3016016015015037,000750
1998-09-2915615615315320,000765
1998-09-281621691611613,000805
1998-09-2516516515815891,000790
1998-09-2416417016316310,000815
1998-09-2217017116216215,000810
1998-09-2117017016217046,000850
1998-09-1816116716016614,000830
1998-09-1716116116016113,000805
1998-09-161601601601601,000800
1998-09-1416016216016020,000800
1998-09-1117517516016076,000800
1998-09-101631631601608,000800
1998-09-0916317016316331,000815
1998-09-0816517516016061,000800
1998-09-0715615815515669,000780
1998-09-04175175155156103,000780
1998-09-0317518017517535,000875
1998-09-0217618517618521,000925
1998-09-0117517517517516,000875
1998-08-3117518017517628,000880
1998-08-2817717717517735,000885
1998-08-2717917917717737,000885
1998-08-2618518918018056,000900
1998-08-251761891761895,000945
1998-08-2418819017617648,000880
1998-08-211861901861903,000950
1998-08-201871871851857,000925
1998-08-1918618617817810,000890
1998-08-1818118117617616,000880
1998-08-1718018017518049,000900
1998-08-1418218218118110,000905
1998-08-1318318318218222,000910
1998-08-1218218318218221,000910
1998-08-1118418418318314,000915
1998-08-101911911881889,000940
1998-08-071931931931937,000965
1998-08-0619519519019227,000960
1998-08-052002001941947,000970
1998-08-042002001951959,000975
1998-08-0320020019819810,000990
1998-07-3121021020020014,0001,000
1998-07-302052052052052,0001,025
1998-07-292052052052054,0001,025
1998-07-2821021020020522,0001,025
1998-07-2721621621021037,0001,050
1998-07-24210215210215100,0001,075
1998-07-232052102052109,0001,050
1998-07-2221021020120519,0001,025
1998-07-2120522020522079,0001,100
1998-07-172002002002001,0001,000
1998-07-162002001952009,0001,000
1998-07-1519520019520010,0001,000
1998-07-1419319718819125,000955
1998-07-1318820218320230,0001,010
1998-07-102052051911916,000955
1998-07-0920621020520514,0001,025
1998-07-082062072062078,0001,035
1998-07-0720621020620617,0001,030
1998-07-0621121120520511,0001,025
1998-07-0321621620821037,0001,050
1998-07-02217235217229122,0001,145
1998-07-0121121921021566,0001,075
1998-06-3019521019521078,0001,050
1998-06-291941951941953,000975
1998-06-261971991971999,000995
1998-06-2520020020020052,0001,000
1998-06-2419919919519510,000975
1998-06-2320020020020034,0001,000
1998-06-2219019519019531,000975
1998-06-191891891881885,000940
1998-06-1818518818518836,000940
1998-06-1717517517217513,000875
1998-06-1617517517017032,000850
1998-06-1518018017517520,000875
1998-06-1218018017818055,000900
1998-06-111781801781806,000900
1998-06-1018018017918010,000900
1998-06-0918018117818116,000905
1998-06-0818018318018019,000900
1998-06-051851851831837,000915
1998-06-0418518518318335,000915
1998-06-0318618618518512,000925
1998-06-021991991851858,000925
1998-06-0119719718218621,000930
1998-05-291971971961978,000985
1998-05-281971971961974,000985
1998-05-272032031961965,000980
1998-05-2621121120720719,0001,035
1998-05-2521021121021040,0001,050
1998-05-2220020520020123,0001,005
1998-05-2119519819519820,000990
1998-05-2018619118619040,000950
1998-05-1919019018518526,000925
1998-05-1819019119019023,000950
1998-05-1519119119119128,000955
1998-05-1419219219119110,000955
1998-05-131931931931931,000965
1998-05-1219620019319542,000975
1998-05-112002001961962,000980
1998-05-0820520620020549,0001,025
1998-05-072052052032059,0001,025
1998-05-062152202062069,0001,030
1998-05-012132132052057,0001,025
1998-04-302242242122123,0001,060
1998-04-2822522521421426,0001,070
1998-04-2723023022022038,0001,100
1998-04-2422822822622819,0001,140
1998-04-2322022822022519,0001,125
1998-04-2223023022122818,0001,140
1998-04-2122522521422535,0001,125
1998-04-2021022421022449,0001,120
1998-04-1721022021022014,0001,100
1998-04-1622022022022028,0001,100
1998-04-1522022522022015,0001,100
1998-04-142272272122208,0001,100
1998-04-1323323322023014,0001,150
1998-04-1022322422022333,0001,115
1998-04-0922622622022536,0001,125
1998-04-0822022722022628,0001,130
1998-04-0721622721621934,0001,095
1998-04-0620121620121629,0001,080
1998-04-0317019517018543,000925
1998-04-0220220216516565,000825
1998-04-0121121220220230,0001,010
1998-03-3124424423623635,0001,180
1998-03-3025925925025037,0001,250
1998-03-2725525525025026,0001,250
1998-03-2625125425125412,0001,270
1998-03-2525425925025559,0001,275
1998-03-2425025024024484,0001,220
1998-03-2327027425025087,0001,250
1998-03-2025627025026945,0001,345
1998-03-1925125725125722,0001,285
1998-03-1826926925025361,0001,265
1998-03-1727427426527048,0001,350
1998-03-1627427526827472,0001,370
1998-03-13274278272273223,0001,365
1998-03-12261290261271368,0001,355
1998-03-11245253243251141,0001,255
1998-03-1024124123524167,0001,205
1998-03-0924024524024169,0001,205
1998-03-0624024023924026,0001,200
1998-03-0524124124024032,0001,200
1998-03-0425025024124137,0001,205
1998-03-03250255249250126,0001,250
1998-03-02245245235245190,0001,225
1998-02-2723024023023386,0001,165
1998-02-2622522522022528,0001,125
1998-02-2523023022522549,0001,125
1998-02-2423523522023010,0001,150
1998-02-2322923722923638,0001,180
1998-02-2022822822522512,0001,125
1998-02-1922122122022038,0001,100
1998-02-1723023521822126,0001,105
1998-02-162392402302308,0001,150
1998-02-13246246240240100,0001,200
1998-02-12245250240245121,0001,225
1998-02-1023924523624526,0001,225
1998-02-0924024023023925,0001,195
1998-02-0622022822022831,0001,140
1998-02-0521522021022017,0001,100
1998-02-0422022021521914,0001,095
1998-02-0321322021321812,0001,090
1998-02-0221921920520634,0001,030
1998-01-3022322321021940,0001,095
1998-01-2924924921621858,0001,090
1998-01-28230245229244127,0001,220
1998-01-27227231220220172,0001,100
1998-01-2619822919822482,0001,120
1998-01-2318620018620051,0001,000
1998-01-2219619618618670,000930
1998-01-2119420519119197,000955
1998-01-2017518516118549,000925
1998-01-1915916515916527,000825
1998-01-161421591421598,000795
1998-01-1415015014514526,000725
1998-01-131461501461503,000750
1998-01-1215015014514514,000725
1998-01-091501501501508,000750
1998-01-0815015015015017,000750
1998-01-071501551501558,000775
1998-01-0616116115415451,000770
1998-01-051641651641652,000825

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