1852 (株)淺沼組の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	163	177	162	175	4,103,000	875
2013-12-27	159	162	155	162	1,665,000	810
2013-12-26	156	162	155	159	2,122,000	795
2013-12-25	140	156	140	154	3,405,000	770
2013-12-24	146	148	141	143	1,517,000	715
2013-12-20	146	148	145	146	920,000	730
2013-12-19	147	147	145	146	533,000	730
2013-12-18	146	148	145	145	792,000	725
2013-12-17	147	151	143	147	1,444,000	735
2013-12-16	150	152	146	147	1,515,000	735
2013-12-13	153	156	151	153	1,134,000	765
2013-12-12	158	162	154	154	1,916,000	770
2013-12-11	150	161	150	159	3,180,000	795
2013-12-10	153	153	149	151	1,653,000	755
2013-12-09	159	160	154	156	1,553,000	780
2013-12-06	160	162	157	159	1,470,000	795
2013-12-05	164	168	161	161	1,279,000	805
2013-12-04	166	166	163	165	1,086,000	825
2013-12-03	170	170	167	168	997,000	840
2013-12-02	170	173	169	170	1,400,000	850
2013-11-29	164	172	164	172	2,771,000	860
2013-11-28	163	165	161	164	1,343,000	820
2013-11-27	166	168	163	164	1,544,000	820
2013-11-26	166	172	166	169	2,608,000	845
2013-11-25	174	175	164	168	3,597,000	840
2013-11-22	178	179	173	176	3,635,000	880
2013-11-21	184	185	176	181	2,779,000	905
2013-11-20	186	187	183	184	1,637,000	920
2013-11-19	186	191	185	186	4,063,000	930
2013-11-18	187	188	185	186	2,343,000	930
2013-11-15	190	191	186	187	5,229,000	935
2013-11-14	185	191	184	188	8,288,000	940
2013-11-13	187	187	183	186	5,059,000	930
2013-11-12	187	193	184	188	14,887,000	940
2013-11-11	190	194	180	190	29,281,000	950
2013-11-08	185	201	183	197	29,753,000	985
2013-11-07	193	201	181	186	91,627,000	930
2013-11-06	166	206	160	192	202,419,000	960
2013-11-05	158	159	154	156	1,805,000	780
2013-11-01	165	165	151	158	4,069,000	790
2013-10-31	165	170	158	161	7,027,000	805
2013-10-30	166	171	158	162	12,297,000	810
2013-10-29	154	166	149	166	18,663,000	830
2013-10-28	142	150	138	150	5,665,000	750
2013-10-25	140	141	138	139	1,283,000	695
2013-10-24	135	142	135	141	1,746,000	705
2013-10-23	138	143	134	138	3,911,000	690
2013-10-22	133	141	131	136	4,588,000	680
2013-10-21	140	145	132	134	6,068,000	670
2013-10-18	126	131	124	131	1,369,000	655
2013-10-17	129	130	125	126	528,000	630
2013-10-16	128	129	125	126	848,000	630
2013-10-15	131	131	126	129	1,077,000	645
2013-10-11	131	132	126	127	883,000	635
2013-10-10	129	135	126	128	1,586,000	640
2013-10-09	126	130	123	130	1,281,000	650
2013-10-08	119	127	118	126	1,724,000	630
2013-10-07	126	127	119	119	1,385,000	595
2013-10-04	130	131	126	127	1,090,000	635
2013-10-03	134	136	127	132	1,210,000	660
2013-10-02	144	144	131	133	1,653,000	665
2013-10-01	144	147	140	140	916,000	700
2013-09-30	140	146	139	145	1,134,000	725
2013-09-27	153	153	145	147	1,582,000	735
2013-09-26	137	153	136	147	2,358,000	735
2013-09-25	153	155	140	142	3,369,000	710
2013-09-24	155	167	153	156	8,831,000	780
2013-09-20	148	149	145	146	2,526,000	730
2013-09-19	143	153	139	148	6,708,000	740
2013-09-18	148	150	132	139	7,049,000	695
2013-09-17	132	176	129	151	32,769,000	755
2013-09-13	127	135	126	130	7,479,000	650
2013-09-12	126	141	126	131	25,155,000	655
2013-09-11	123	140	113	131	61,264,000	655
2013-09-10	81	108	80	108	17,974,000	540
2013-09-09	81	82	77	78	1,976,000	390
2013-09-06	76	76	73	73	671,000	365
2013-09-05	77	78	76	77	582,000	385
2013-09-04	76	78	75	77	801,000	385
2013-09-03	74	75	73	75	657,000	375
2013-09-02	73	74	72	73	533,000	365
2013-08-30	73	73	72	72	237,000	360
2013-08-29	72	73	72	73	337,000	365
2013-08-28	74	74	72	72	458,000	360
2013-08-27	75	75	74	75	460,000	375
2013-08-26	72	76	72	75	507,000	375
2013-08-23	74	74	71	72	389,000	360
2013-08-22	71	73	71	73	312,000	365
2013-08-21	73	74	72	72	330,000	360
2013-08-20	74	75	72	73	222,000	365
2013-08-19	75	75	73	74	224,000	370
2013-08-16	74	74	73	74	203,000	370
2013-08-15	74	75	74	75	125,000	375
2013-08-14	74	74	73	74	75,000	370
2013-08-13	72	73	72	73	93,000	365
2013-08-12	73	73	72	72	208,000	360
2013-08-09	75	75	73	73	604,000	365
2013-08-08	72	74	72	73	224,000	365
2013-08-07	74	74	72	72	223,000	360
2013-08-06	74	75	73	74	215,000	370
2013-08-05	73	74	73	73	501,000	365
2013-08-02	71	72	71	72	230,000	360
2013-08-01	69	71	69	71	289,000	355
2013-07-31	71	72	70	70	511,000	350
2013-07-30	69	72	69	72	720,000	360
2013-07-29	72	72	69	70	812,000	350
2013-07-26	74	74	72	73	666,000	365
2013-07-25	75	77	75	76	849,000	380
2013-07-24	77	78	76	76	598,000	380
2013-07-23	77	78	77	78	466,000	390
2013-07-22	77	78	76	78	804,000	390
2013-07-19	79	80	76	78	1,223,000	390
2013-07-18	78	79	78	78	357,000	390
2013-07-17	78	79	77	78	739,000	390
2013-07-16	77	78	77	77	631,000	385
2013-07-12	78	79	76	77	982,000	385
2013-07-11	77	78	76	78	469,000	390
2013-07-10	78	79	77	77	693,000	385
2013-07-09	78	79	77	78	763,000	390
2013-07-08	79	80	77	77	1,439,000	385
2013-07-05	76	79	76	78	1,671,000	390
2013-07-04	73	76	73	75	688,000	375
2013-07-03	74	75	73	74	783,000	370
2013-07-02	73	74	71	73	1,048,000	365
2013-07-01	70	71	69	71	1,276,000	355
2013-06-28	68	70	68	69	521,000	345
2013-06-27	67	68	65	68	643,000	340
2013-06-26	67	69	66	67	798,000	335
2013-06-25	67	68	66	66	664,000	330
2013-06-24	67	69	66	68	919,000	340
2013-06-21	65	67	64	66	616,000	330
2013-06-20	67	68	66	66	348,000	330
2013-06-19	67	68	66	67	386,000	335
2013-06-18	64	66	64	66	285,000	330
2013-06-17	62	64	62	63	194,000	315
2013-06-14	64	64	62	62	656,000	310
2013-06-13	64	64	61	62	679,000	310
2013-06-12	64	66	62	64	900,000	320
2013-06-11	66	67	65	66	439,000	330
2013-06-10	67	67	64	67	470,000	335
2013-06-07	66	66	61	62	652,000	310
2013-06-06	70	71	67	67	829,000	335
2013-06-05	73	75	72	72	700,000	360
2013-06-04	72	73	70	73	506,000	365
2013-06-03	74	74	71	71	699,000	355
2013-05-31	76	76	74	75	438,000	375
2013-05-30	76	76	74	74	749,000	370
2013-05-29	77	79	76	77	550,000	385
2013-05-28	76	77	75	76	693,000	380
2013-05-27	77	77	76	76	635,000	380
2013-05-24	79	82	77	78	1,166,000	390
2013-05-23	86	88	80	80	1,626,000	400
2013-05-22	85	87	84	85	2,074,000	425
2013-05-21	85	85	84	85	793,000	425
2013-05-20	83	85	83	85	907,000	425
2013-05-17	79	83	79	83	1,019,000	415
2013-05-16	82	84	77	80	1,472,000	400
2013-05-15	88	88	81	82	1,587,000	410
2013-05-14	84	87	83	86	3,038,000	430
2013-05-13	80	81	79	80	539,000	400
2013-05-10	80	81	79	79	671,000	395
2013-05-09	81	82	79	79	817,000	395
2013-05-08	80	82	80	81	1,019,000	405
2013-05-07	81	82	78	79	1,601,000	395
2013-05-02	79	81	79	80	618,000	400
2013-05-01	81	83	80	81	571,000	405
2013-04-30	80	82	80	81	505,000	405
2013-04-26	82	83	79	80	804,000	400
2013-04-25	83	85	81	82	892,000	410
2013-04-24	87	87	83	85	1,578,000	425
2013-04-23	81	89	80	84	3,860,000	420
2013-04-22	76	81	76	81	2,519,000	405
2013-04-19	72	78	72	75	1,714,000	375
2013-04-18	73	74	72	73	373,000	365
2013-04-17	72	74	71	72	282,000	360
2013-04-16	71	73	70	71	411,000	355
2013-04-15	74	74	72	72	355,000	360
2013-04-12	73	74	73	73	117,000	365
2013-04-11	75	75	73	74	271,000	370
2013-04-10	75	77	74	75	237,000	375
2013-04-09	77	77	73	75	771,000	375
2013-04-08	72	75	71	75	801,000	375
2013-04-05	70	71	70	71	530,000	355
2013-04-04	67	69	66	69	305,000	345
2013-04-03	67	68	66	68	130,000	340
2013-04-02	66	67	64	66	575,000	330
2013-04-01	68	69	68	68	280,000	340
2013-03-29	70	71	69	69	441,000	345
2013-03-28	71	71	70	70	166,000	350
2013-03-27	70	71	70	71	393,000	355
2013-03-26	70	70	69	69	287,000	345
2013-03-25	70	71	70	70	250,000	350
2013-03-22	72	72	70	70	382,000	350
2013-03-21	70	72	70	71	670,000	355
2013-03-19	69	70	68	69	193,000	345
2013-03-18	67	69	67	68	162,000	340
2013-03-15	68	69	68	68	365,000	340
2013-03-14	70	70	68	68	368,000	340
2013-03-13	70	71	69	69	89,000	345
2013-03-12	71	72	70	70	138,000	350
2013-03-11	71	72	70	71	230,000	355
2013-03-08	70	71	69	70	604,000	350
2013-03-07	72	72	70	70	516,000	350
2013-03-06	72	73	72	72	211,000	360
2013-03-05	73	74	72	72	223,000	360
2013-03-04	74	75	73	74	193,000	370
2013-03-01	72	74	72	74	168,000	370
2013-02-28	72	73	71	73	138,000	365
2013-02-27	72	75	72	72	397,000	360
2013-02-26	71	72	70	72	282,000	360
2013-02-25	72	72	70	72	225,000	360
2013-02-22	71	71	69	70	200,000	350
2013-02-21	71	74	71	71	240,000	355
2013-02-20	73	73	72	73	240,000	365
2013-02-19	69	73	69	71	328,000	355
2013-02-18	65	70	65	70	323,000	350
2013-02-15	69	69	63	66	381,000	330
2013-02-14	66	68	64	67	263,000	335
2013-02-13	70	70	66	66	474,000	330
2013-02-12	72	73	70	70	438,000	350
2013-02-08	75	75	72	73	592,000	365
2013-02-07	75	76	74	75	860,000	375
2013-02-06	77	78	75	76	384,000	380
2013-02-05	77	78	76	77	288,000	385
2013-02-04	78	79	77	78	358,000	390
2013-02-01	78	79	77	78	277,000	390
2013-01-31	80	81	76	78	683,000	390
2013-01-30	76	82	76	79	1,238,000	395
2013-01-29	75	77	75	75	243,000	375
2013-01-28	78	79	75	75	383,000	375
2013-01-25	79	79	74	76	902,000	380
2013-01-24	78	80	77	77	772,000	385
2013-01-23	80	80	77	78	436,000	390
2013-01-22	83	83	79	82	674,000	410
2013-01-21	85	85	82	82	950,000	410
2013-01-18	85	85	83	84	434,000	420
2013-01-17	85	86	81	83	843,000	415
2013-01-16	89	90	85	86	737,000	430
2013-01-15	90	92	88	89	851,000	445
2013-01-11	86	90	86	89	1,340,000	445
2013-01-10	93	98	87	89	3,925,000	445
2013-01-09	84	91	83	91	2,046,000	455
2013-01-08	82	86	82	84	1,406,000	420
2013-01-07	81	84	80	81	1,804,000	405
2013-01-04	80	80	78	80	439,000	400

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

1852 (株)淺沼組 の時系列データ [2013年度]

1852 (株)淺沼組の時系列データ [2013年度]