1852 (株)淺沼組 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-305757575742,00057
2008-12-295657555730,00057
2008-12-265458545691,00056
2008-12-2553545254124,00054
2008-12-2453545254172,00054
2008-12-2256575257342,00057
2008-12-1959595255248,00055
2008-12-1862645759467,00059
2008-12-17587056601,506,00060
2008-12-165858555659,00056
2008-12-155557545793,00057
2008-12-1257585555158,00055
2008-12-115757535574,00055
2008-12-105055505580,00055
2008-12-0954555152157,00052
2008-12-0857575355128,00055
2008-12-0562635858300,00058
2008-12-046061595972,00059
2008-12-036060586050,00060
2008-12-025959585944,00059
2008-12-016263606034,00060
2008-11-286264606055,00060
2008-11-276062606159,00061
2008-11-2660636061113,00061
2008-11-2566666365100,00065
2008-11-2161625862114,00062
2008-11-2063636062134,00062
2008-11-196264626480,00064
2008-11-186061606158,00061
2008-11-175961586180,00061
2008-11-1467685959224,00059
2008-11-136565646440,00064
2008-11-126667656752,00067
2008-11-116568636890,00068
2008-11-1060656064128,00064
2008-11-076262606296,00062
2008-11-066364616292,00062
2008-11-0563666265101,00065
2008-11-0457625660189,00060
2008-10-315959555596,00055
2008-10-3057605560145,00060
2008-10-2955585356100,00056
2008-10-2851525052132,00052
2008-10-2749524950136,00050
2008-10-2453534949189,00049
2008-10-2349514851112,00051
2008-10-2249504949118,00049
2008-10-2151514951112,00051
2008-10-2047504750348,00050
2008-10-1748514849303,00049
2008-10-1650534950195,00050
2008-10-155456525382,00053
2008-10-1458605456276,00056
2008-10-1051524752252,00052
2008-10-0951565052261,00052
2008-10-0864645656165,00056
2008-10-0752665266152,00066
2008-10-0660675767243,00067
2008-10-0370736565499,00065
2008-10-027778737797,00077
2008-10-017676757648,00076
2008-09-3073787378108,00078
2008-09-297980757997,00079
2008-09-2683837780164,00080
2008-09-2586898283230,00083
2008-09-2479847884115,00084
2008-09-2283848082202,00082
2008-09-1975787478154,00078
2008-09-1868776873165,00073
2008-09-1770756875119,00075
2008-09-1666706570156,00070
2008-09-1271726369743,00069
2008-09-1177817677101,00077
2008-09-1072807276111,00076
2008-09-097575727278,00072
2008-09-0881827374171,00074
2008-09-0565726571173,00071
2008-09-0469706770147,00070
2008-09-0366716669340,00069
2008-09-0276786767330,00067
2008-09-0181827779118,00079
2008-08-298286828297,00082
2008-08-288686838489,00084
2008-08-278687858732,00087
2008-08-268486828663,00086
2008-08-2583868286190,00086
2008-08-2281827582144,00082
2008-08-217577757646,00076
2008-08-2073767175139,00075
2008-08-1973737072218,00072
2008-08-187679757583,00075
2008-08-1580807278172,00078
2008-08-1481817879148,00079
2008-08-138587848555,00085
2008-08-128590858555,00085
2008-08-118588838752,00087
2008-08-088288828693,00086
2008-08-078686848491,00084
2008-08-0690908185192,00085
2008-08-0590918585157,00085
2008-08-0495978888220,00088
2008-08-0199101989897,00098
2008-07-311001029910183,000101
2008-07-301011019910160,000101
2008-07-2910210299101147,000101
2008-07-28107109103103129,000103
2008-07-25106108106107246,000107
2008-07-241091161061091,514,000109
2008-07-2310010496104281,000104
2008-07-221101109696421,00096
2008-07-1810911210810889,000108
2008-07-1711011110911088,000110
2008-07-16106109105108119,000108
2008-07-15113114107108252,000108
2008-07-14112116112115129,000115
2008-07-11114119111112449,000112
2008-07-10106118106116460,000116
2008-07-09114114108110490,000110
2008-07-081161161041061,138,000106
2008-07-07120120117117182,000117
2008-07-04127131120120450,000120
2008-07-03132132125125253,000125
2008-07-02138138132133149,000133
2008-07-01140140137139119,000139
2008-06-30144145140140370,000140
2008-06-27142145139141757,000141
2008-06-261481511421441,962,000144
2008-06-251551561441474,603,000147
2008-06-2413518613517516,366,000175
2008-06-2312913712613691,000136
2008-06-2013313513113273,000132
2008-06-1913513513013264,000132
2008-06-1813613613413534,000135
2008-06-1713613813513635,000136
2008-06-16139140134137106,000137
2008-06-13139142136139170,000139
2008-06-12136149135149178,000149
2008-06-1113413713413542,000135
2008-06-1013913913413435,000134
2008-06-0913914113613636,000136
2008-06-0614714714314341,000143
2008-06-0514314814014760,000147
2008-06-0414014714014253,000142
2008-06-0314314413914050,000140
2008-06-0214314714314722,000147
2008-05-3013714813714832,000148
2008-05-2913514413313943,000139
2008-05-2813713813213240,000132
2008-05-271361381361377,000137
2008-05-2613913913313543,000135
2008-05-2314114313914163,000141
2008-05-2214314713714145,000141
2008-05-2114715014014363,000143
2008-05-2015215515215266,000152
2008-05-1915015414915460,000154
2008-05-1615015114814931,000149
2008-05-1514415114414854,000148
2008-05-1413313913213931,000139
2008-05-1313213413113220,000132
2008-05-1213013413013418,000134
2008-05-0914214313013043,000130
2008-05-0814214213913922,000139
2008-05-0714314314114123,000141
2008-05-0213814213814218,000142
2008-05-0113713713613713,000137
2008-04-3013414013313844,000138
2008-04-2813613613313635,000136
2008-04-2513213613113471,000134
2008-04-2413013012912928,000129
2008-04-2312813012812938,000129
2008-04-2212813012813014,000130
2008-04-2112913012712885,000128
2008-04-1812712912512939,000129
2008-04-1712412812412736,000127
2008-04-1612312412312310,000123
2008-04-1512412412312311,000123
2008-04-1412412412112343,000123
2008-04-1112712912412927,000129
2008-04-1012712812612818,000128
2008-04-0912812912612934,000129
2008-04-0812512912512728,000127
2008-04-0712612912512923,000129
2008-04-0412612612412637,000126
2008-04-0312712712212441,000124
2008-04-0213013512612757,000127
2008-04-0112612912612847,000128
2008-03-3112312612312341,000123
2008-03-2812112512012590,000125
2008-03-2712012512012294,000122
2008-03-26122122115120210,000120
2008-03-25123124118120302,000120
2008-03-2412613612613572,000135
2008-03-21121128121127102,000127
2008-03-1911812811411668,000116
2008-03-181131159811493,000114
2008-03-1711711711211333,000113
2008-03-14121121117117137,000117
2008-03-1312712712212221,000122
2008-03-1212712812612738,000127
2008-03-1112512612412624,000126
2008-03-1012712812212528,000125
2008-03-0712912912612717,000127
2008-03-0613013312813041,000130
2008-03-0512913012813020,000130
2008-03-0412713112712935,000129
2008-03-0313113112913023,000130
2008-02-2913513513113544,000135
2008-02-2813814013613620,000136
2008-02-2714214414114221,000142
2008-02-2615315314014060,000140
2008-02-25143152141150116,000150
2008-02-2214114214014221,000142
2008-02-2113914313914135,000141
2008-02-2014114313713779,000137
2008-02-1913813813413846,000138
2008-02-1812813712813355,000133
2008-02-1512913212813246,000132
2008-02-1413413513213237,000132
2008-02-1312713312712937,000129
2008-02-1213313312712925,000129
2008-02-0813613713213422,000134
2008-02-0714614613213481,000134
2008-02-0615715714814936,000149
2008-02-0515916115916020,000160
2008-02-0415316715315947,000159
2008-02-0114615114615120,000151
2008-01-3113915013815062,000150
2008-01-3013714813314069,000140
2008-01-2913214013014078,000140
2008-01-2813513813313328,000133
2008-01-2513914013414070,000140
2008-01-2413013513013528,000135
2008-01-2312613512412753,000127
2008-01-2212212812012473,000124
2008-01-2113213313013295,000132
2008-01-1811012710712767,000127
2008-01-1711812211511965,000119
2008-01-1612212312012351,000123
2008-01-1513213513213256,000132
2008-01-1114414413613770,000137
2008-01-1014814814514616,000146
2008-01-0913514913514967,000149
2008-01-0814214314014051,000140
2008-01-0714214814114755,000147
2008-01-0414515213514787,000147

分割・併合履歴 : [2024-07-30]1株→5株 [2022-07-28]1株→2株 [2018-09-26]1株→0.1株 [1987-11-26]1株→1.07株