1852 (株)淺沼組 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301561571551557,000775
1999-12-2915615715515621,000780
1999-12-281551551551552,000775
1999-12-2716016215515543,000775
1999-12-2415616015515554,000775
1999-12-2215715715315325,000765
1999-12-2115715715515532,000775
1999-12-2016016015515666,000780
1999-12-1716516515515531,000775
1999-12-1616616616416516,000825
1999-12-1516516916416718,000835
1999-12-1417117116516527,000825
1999-12-131741741671727,000860
1999-12-1017517516716766,000835
1999-12-0916516716516628,000830
1999-12-0817517517017026,000850
1999-12-0718318317017545,000875
1999-12-06178181178181110,000905
1999-12-0316517816517883,000890
1999-12-0217017016116118,000805
1999-12-0116517016516516,000825
1999-11-3017017016516517,000825
1999-11-2916516616516522,000825
1999-11-2617518016516552,000825
1999-11-2517217317217324,000865
1999-11-2417217316217233,000860
1999-11-2217417617217271,000860
1999-11-1917717716817348,000865
1999-11-1817817816817762,000885
1999-11-1715618515618564,000925
1999-11-1615516215115632,000780
1999-11-1516016516016027,000800
1999-11-1216016416016153,000805
1999-11-1116516816116139,000805
1999-11-1016117216116725,000835
1999-11-0918118117317424,000870
1999-11-0817517717517510,000875
1999-11-0517818517417529,000875
1999-11-0418119017317759,000885
1999-11-0217819117819120,000955
1999-11-0119319317617747,000885
1999-10-29198206186187119,000935
1999-10-2817519517519587,000975
1999-10-2717619017517654,000880
1999-10-2617818017517932,000895
1999-10-2519419417817893,000890
1999-10-2218319518019592,000975
1999-10-2117518517018544,000925
1999-10-2017517617217584,000875
1999-10-191721761721755,000875
1999-10-1817617617517519,000875
1999-10-1517717917517622,000880
1999-10-1418018717817823,000890
1999-10-1318018118018019,000900
1999-10-1218018217718275,000910
1999-10-0818518517617883,000890
1999-10-071851941851937,000965
1999-10-0619119119119112,000955
1999-10-0518819518819110,000955
1999-10-0419719718719310,000965
1999-10-0119519819519713,000985
1999-09-3019419518519534,000975
1999-09-2919119118518512,000925
1999-09-2820020019519512,000975
1999-09-2719419418618622,000930
1999-09-2420320318919455,000970
1999-09-2219919918019424,000970
1999-09-211991991941996,000995
1999-09-2020420519020068,0001,000
1999-09-1719420419420430,0001,020
1999-09-1618620018620012,0001,000
1999-09-1418820118320162,0001,005
1999-09-1319720219020251,0001,010
1999-09-1020720719720244,0001,010
1999-09-0919620219620219,0001,010
1999-09-0818719718719610,000980
1999-09-0719920219420230,0001,010
1999-09-0620920919920522,0001,025
1999-09-0320020919819949,000995
1999-09-02204204202202116,0001,010
1999-09-01207207204204128,0001,020
1999-08-3120521220521212,0001,060
1999-08-302052132052133,0001,065
1999-08-272102152102153,0001,075
1999-08-2621021421021025,0001,050
1999-08-2521521521021568,0001,075
1999-08-2421622021421522,0001,075
1999-08-2321121520821340,0001,065
1999-08-2021221521021546,0001,075
1999-08-1921021020520525,0001,025
1999-08-182142142112114,0001,055
1999-08-1721521521121510,0001,075
1999-08-162052102052105,0001,050
1999-08-1321021020520515,0001,025
1999-08-122062102052058,0001,025
1999-08-112142142062067,0001,030
1999-08-1020520820520811,0001,040
1999-08-0920521020320516,0001,025
1999-08-0620221820220846,0001,040
1999-08-0521021020020140,0001,005
1999-08-0421921921521523,0001,075
1999-08-0322022021821965,0001,095
1999-08-0222122121822120,0001,105
1999-07-3022022122022166,0001,105
1999-07-2922122222122134,0001,105
1999-07-2822522522222216,0001,110
1999-07-2723323322522539,0001,125
1999-07-26230245222230196,0001,150
1999-07-23222225218225178,0001,125
1999-07-22221222220222103,0001,110
1999-07-2122422522022194,0001,105
1999-07-19223224220223106,0001,115
1999-07-1622522622222384,0001,115
1999-07-1522222522122587,0001,125
1999-07-1422522622022237,0001,110
1999-07-1323023022622626,0001,130
1999-07-1222923022923030,0001,150
1999-07-0923023122922972,0001,145
1999-07-0823023922723050,0001,150
1999-07-0722523622522621,0001,130
1999-07-0623123122022533,0001,125
1999-07-0524024023023911,0001,195
1999-07-0223324023023071,0001,150
1999-07-0123023323023369,0001,165
1999-06-3022123022122614,0001,130
1999-06-292202202202206,0001,100
1999-06-2822422522022012,0001,100
1999-06-2522923022522550,0001,125
1999-06-2422123822022878,0001,140
1999-06-2322622622122310,0001,115
1999-06-2222922922022617,0001,130
1999-06-2123423522823463,0001,170
1999-06-1823023322722720,0001,135
1999-06-1723323322622718,0001,135
1999-06-1623623623223223,0001,160
1999-06-1523023523023221,0001,160
1999-06-1423623623223517,0001,175
1999-06-1125525523623658,0001,180
1999-06-1022623522023526,0001,175
1999-06-0922022722022720,0001,135
1999-06-0822022021822013,0001,100
1999-06-072232242232243,0001,120
1999-06-0423023021821819,0001,090
1999-06-0322422521522514,0001,125
1999-06-0222522521421418,0001,070
1999-06-0122022522022516,0001,125
1999-05-3122022622022017,0001,100
1999-05-2822422522022028,0001,100
1999-05-2723023022623013,0001,150
1999-05-2622922922522919,0001,145
1999-05-2523223222922944,0001,145
1999-05-2422422922422918,0001,145
1999-05-2122523922523922,0001,195
1999-05-2023724023023054,0001,150
1999-05-1924824823723742,0001,185
1999-05-1825025024524731,0001,235
1999-05-1725025024525049,0001,250
1999-05-1425225825025848,0001,290
1999-05-1327027025025064,0001,250
1999-05-12261268250268243,0001,340
1999-05-11244270244266228,0001,330
1999-05-1024024524024430,0001,220
1999-05-0724924924024077,0001,200
1999-05-06249249240249239,0001,245
1999-04-3022223522023598,0001,175
1999-04-2822222922222239,0001,110
1999-04-2723023022122218,0001,110
1999-04-2623023223023065,0001,150
1999-04-23235235225230132,0001,150
1999-04-22220235220232188,0001,160
1999-04-21216220210220103,0001,100
1999-04-2021622021521687,0001,080
1999-04-1921221521021461,0001,070
1999-04-1620521220521277,0001,060
1999-04-1520720820320555,0001,025
1999-04-1420520820120141,0001,005
1999-04-1319820019720016,0001,000
1999-04-1220020019519739,000985
1999-04-0919019518918957,000945
1999-04-0818919018618825,000940
1999-04-0718518918518529,000925
1999-04-0618518518518514,000925
1999-04-0519019018618623,000930
1999-04-0219119118518534,000925
1999-04-011921921811817,000905
1999-03-3118219218219222,000960
1999-03-3019419418018112,000905
1999-03-2919919919419417,000970
1999-03-2620620619420049,0001,000
1999-03-25205220205211138,0001,055
1999-03-2420020520020480,0001,020
1999-03-2319520419420094,0001,000
1999-03-1919019118618788,000935
1999-03-1819519719019441,000970
1999-03-1719819819519779,000985
1999-03-16186198185198121,000990
1999-03-1517818117718170,000905
1999-03-1217817917517544,000875
1999-03-1117317517017542,000875
1999-03-1017017416617343,000865
1999-03-0917017016616737,000835
1999-03-0817417416016055,000800
1999-03-05155160150155396,000775
1999-03-04165165150151264,000755
1999-03-03163165156160124,000800
1999-03-02165169162167110,000835
1999-03-0117517516516514,000825
1999-02-26169174166166129,000830
1999-02-2517517516516674,000830
1999-02-2417917917117311,000865
1999-02-2317918117617959,000895
1999-02-2216517016216979,000845
1999-02-1916416516416536,000825
1999-02-1816716716416423,000820
1999-02-1717417416616822,000840
1999-02-1616617416617417,000870
1999-02-151661661661668,000830
1999-02-1216817016616624,000830
1999-02-1017017016816818,000840
1999-02-091741751701706,000850
1999-02-081751751751751,000875
1999-02-0517217717217315,000865
1999-02-041721721721724,000860
1999-02-031751751721722,000860
1999-02-021801801801804,000900
1999-02-011801801801806,000900
1999-01-2918018017517812,000890
1999-01-281771791771779,000885
1999-01-271791801791804,000900
1999-01-2618218218018120,000905
1999-01-2518018218018247,000910
1999-01-2218118117217213,000860
1999-01-2117918017418011,000900
1999-01-2017518017518057,000900
1999-01-191671701671708,000850
1999-01-181671671671676,000835
1999-01-141661771661773,000885
1999-01-131681681651655,000825
1999-01-1217217217017013,000850
1999-01-111721721721722,000860
1999-01-0818018017117213,000860
1999-01-0717518017518017,000900
1999-01-0617017517017520,000875
1999-01-0517517517017028,000850
1999-01-041711711701706,000850

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