1852 (株)淺沼組の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	161	161	158	158	280,000	790
2014-12-29	161	164	157	160	624,000	800
2014-12-26	154	160	153	160	539,000	800
2014-12-25	152	155	152	154	518,000	770
2014-12-24	154	156	152	152	309,000	760
2014-12-22	154	155	151	154	211,000	770
2014-12-19	156	156	153	154	360,000	770
2014-12-18	153	155	153	154	495,000	770
2014-12-17	151	156	151	153	337,000	765
2014-12-16	157	157	153	154	289,000	770
2014-12-15	162	163	159	159	233,000	795
2014-12-12	158	163	158	162	448,000	810
2014-12-11	155	157	152	157	274,000	785
2014-12-10	155	159	153	157	235,000	785
2014-12-09	159	160	156	156	240,000	780
2014-12-08	163	163	160	161	207,000	805
2014-12-05	164	164	161	162	205,000	810
2014-12-04	162	164	161	163	290,000	815
2014-12-03	161	162	159	161	330,000	805
2014-12-02	163	164	161	161	436,000	805
2014-12-01	164	165	161	163	342,000	815
2014-11-28	163	166	163	163	610,000	815
2014-11-27	161	164	160	162	402,000	810
2014-11-26	155	164	155	160	631,000	800
2014-11-25	156	158	155	155	314,000	775
2014-11-21	157	157	154	156	173,000	780
2014-11-20	160	161	156	156	333,000	780
2014-11-19	152	159	152	158	704,000	790
2014-11-18	152	155	150	152	864,000	760
2014-11-17	155	155	150	152	301,000	760
2014-11-14	155	156	153	154	337,000	770
2014-11-13	152	154	150	153	741,000	765
2014-11-12	160	160	153	153	1,017,000	765
2014-11-11	164	164	158	160	971,000	800
2014-11-10	169	170	165	166	541,000	830
2014-11-07	172	173	168	171	433,000	855
2014-11-06	173	176	169	170	698,000	850
2014-11-05	173	174	170	172	274,000	860
2014-11-04	177	178	172	172	703,000	860
2014-10-31	169	174	169	173	479,000	865
2014-10-30	172	172	169	171	484,000	855
2014-10-29	174	174	171	173	239,000	865
2014-10-28	171	175	170	173	624,000	865
2014-10-27	169	174	168	173	633,000	865
2014-10-24	168	168	164	168	495,000	840
2014-10-23	162	168	161	166	579,000	830
2014-10-22	161	164	161	162	392,000	810
2014-10-21	157	162	157	158	483,000	790
2014-10-20	153	157	153	157	261,000	785
2014-10-17	151	154	148	148	509,000	740
2014-10-16	151	153	149	149	456,000	745
2014-10-15	151	156	151	155	570,000	775
2014-10-14	151	154	150	150	585,000	750
2014-10-10	153	156	152	155	669,000	775
2014-10-09	165	166	157	157	577,000	785
2014-10-08	160	164	160	163	333,000	815
2014-10-07	171	171	164	164	712,000	820
2014-10-06	172	173	170	172	358,000	860
2014-10-03	163	168	163	167	469,000	835
2014-10-02	168	170	161	163	721,000	815
2014-10-01	173	174	170	171	539,000	855
2014-09-30	177	177	170	172	642,000	860
2014-09-29	175	179	173	176	833,000	880
2014-09-26	171	176	171	175	468,000	875
2014-09-25	174	175	173	175	1,660,000	875
2014-09-24	172	177	171	176	1,125,000	880
2014-09-22	171	173	167	172	556,000	860
2014-09-19	169	172	168	171	649,000	855
2014-09-18	173	173	169	171	711,000	855
2014-09-17	177	177	172	176	489,000	880
2014-09-16	174	175	172	175	585,000	875
2014-09-12	170	173	169	171	785,000	855
2014-09-11	177	177	170	170	759,000	850
2014-09-10	180	182	172	175	1,659,000	875
2014-09-09	179	184	178	181	3,072,000	905
2014-09-08	168	180	168	179	2,837,000	895
2014-09-05	170	171	167	167	616,000	835
2014-09-04	170	173	168	168	1,025,000	840
2014-09-03	174	176	170	172	1,464,000	860
2014-09-02	179	180	172	174	3,350,000	870
2014-09-01	168	177	167	174	3,274,000	870
2014-08-29	160	166	160	166	1,225,000	830
2014-08-28	160	169	158	161	2,809,000	805
2014-08-27	154	162	154	160	2,140,000	800
2014-08-26	152	157	152	154	1,454,000	770
2014-08-25	152	155	151	153	876,000	765
2014-08-22	152	154	151	151	632,000	755
2014-08-21	153	154	150	153	623,000	765
2014-08-20	152	154	150	152	700,000	760
2014-08-19	155	156	151	153	975,000	765
2014-08-18	149	154	147	154	2,005,000	770
2014-08-15	148	149	145	148	1,209,000	740
2014-08-14	144	150	143	150	3,100,000	750
2014-08-13	135	143	133	142	738,000	710
2014-08-12	138	141	136	136	517,000	680
2014-08-11	143	144	138	138	523,000	690
2014-08-08	140	144	138	141	1,006,000	705
2014-08-07	142	144	141	142	445,000	710
2014-08-06	142	143	141	141	314,000	705
2014-08-05	144	145	141	141	564,000	705
2014-08-04	140	144	140	141	296,000	705
2014-08-01	140	144	139	142	599,000	710
2014-07-31	146	147	143	143	615,000	715
2014-07-30	148	148	144	146	891,000	730
2014-07-29	151	151	147	149	927,000	745
2014-07-28	148	155	147	151	2,852,000	755
2014-07-25	145	149	143	145	1,580,000	725
2014-07-24	145	148	143	144	1,547,000	720
2014-07-23	147	152	143	147	4,412,000	735
2014-07-22	131	168	131	149	24,775,000	745
2014-07-18	128	129	125	127	917,000	635
2014-07-17	124	133	124	131	2,490,000	655
2014-07-16	122	124	121	123	281,000	615
2014-07-15	122	123	122	122	199,000	610
2014-07-14	123	123	120	123	200,000	615
2014-07-11	120	121	120	121	161,000	605
2014-07-10	122	122	120	120	156,000	600
2014-07-09	125	125	121	123	292,000	615
2014-07-08	122	126	121	125	617,000	625
2014-07-07	122	124	121	124	122,000	620
2014-07-04	124	125	122	122	174,000	610
2014-07-03	125	125	122	122	148,000	610
2014-07-02	125	125	123	123	198,000	615
2014-07-01	126	126	123	124	241,000	620
2014-06-30	123	125	123	125	145,000	625
2014-06-27	124	125	120	121	362,000	605
2014-06-26	125	125	123	123	163,000	615
2014-06-25	125	127	124	124	169,000	620
2014-06-24	126	127	125	125	266,000	625
2014-06-23	130	130	126	126	300,000	630
2014-06-20	125	130	124	128	528,000	640
2014-06-19	123	127	121	125	552,000	625
2014-06-18	121	123	120	123	163,000	615
2014-06-17	121	122	121	121	70,000	605
2014-06-16	121	121	119	121	225,000	605
2014-06-13	121	123	120	122	358,000	610
2014-06-12	124	124	121	122	345,000	610
2014-06-11	122	125	122	125	132,000	625
2014-06-10	125	126	123	123	147,000	615
2014-06-09	125	126	124	125	139,000	625
2014-06-06	125	127	124	125	248,000	625
2014-06-05	126	127	125	126	215,000	630
2014-06-04	122	126	122	126	333,000	630
2014-06-03	124	125	123	124	86,000	620
2014-06-02	122	125	122	124	188,000	620
2014-05-30	123	123	121	122	153,000	610
2014-05-29	121	122	120	122	205,000	610
2014-05-28	118	122	118	121	354,000	605
2014-05-27	120	120	118	118	107,000	590
2014-05-26	119	120	118	120	71,000	600
2014-05-23	120	120	117	119	263,000	595
2014-05-22	113	120	113	119	321,000	595
2014-05-21	113	114	112	114	198,000	570
2014-05-20	114	115	112	113	258,000	565
2014-05-19	118	118	113	114	472,000	570
2014-05-16	120	120	117	119	640,000	595
2014-05-15	125	125	123	123	384,000	615
2014-05-14	127	128	125	127	339,000	635
2014-05-13	126	129	126	129	204,000	645
2014-05-12	128	130	125	126	349,000	630
2014-05-09	130	132	130	131	172,000	655
2014-05-08	132	133	131	132	202,000	660
2014-05-07	133	134	132	132	296,000	660
2014-05-02	136	137	135	135	261,000	675
2014-05-01	138	138	136	137	367,000	685
2014-04-30	137	138	134	137	396,000	685
2014-04-28	140	141	137	137	390,000	685
2014-04-25	142	144	140	143	509,000	715
2014-04-24	138	144	138	144	1,175,000	720
2014-04-23	137	138	136	138	127,000	690
2014-04-22	136	139	136	136	247,000	680
2014-04-21	137	137	135	135	174,000	675
2014-04-18	138	139	136	138	274,000	690
2014-04-17	142	142	137	138	583,000	690
2014-04-16	139	142	139	142	592,000	710
2014-04-15	138	140	135	139	1,666,000	695
2014-04-14	137	137	135	136	70,000	680
2014-04-11	133	139	131	137	368,000	685
2014-04-10	140	141	137	137	254,000	685
2014-04-09	136	139	136	138	284,000	690
2014-04-08	141	143	139	139	213,000	695
2014-04-07	143	145	142	143	331,000	715
2014-04-04	143	148	143	147	331,000	735
2014-04-03	147	147	144	145	154,000	725
2014-04-02	149	149	145	146	427,000	730
2014-04-01	143	149	141	147	639,000	735
2014-03-31	143	144	142	143	180,000	715
2014-03-28	142	144	139	143	189,000	715
2014-03-27	136	142	134	140	268,000	700
2014-03-26	140	140	136	138	234,000	690
2014-03-25	135	140	134	140	526,000	700
2014-03-24	127	135	126	134	375,000	670
2014-03-20	133	133	126	127	443,000	635
2014-03-19	136	136	131	133	191,000	665
2014-03-18	134	136	134	134	202,000	670
2014-03-17	136	137	132	132	252,000	660
2014-03-14	135	137	134	135	422,000	675
2014-03-13	140	141	138	139	201,000	695
2014-03-12	143	144	140	140	227,000	700
2014-03-11	146	146	141	143	460,000	715
2014-03-10	140	144	140	144	1,041,000	720
2014-03-07	140	142	137	140	469,000	700
2014-03-06	135	138	135	138	202,000	690
2014-03-05	136	142	136	137	524,000	685
2014-03-04	131	134	130	133	225,000	665
2014-03-03	135	135	129	133	616,000	665
2014-02-28	139	139	136	137	375,000	685
2014-02-27	139	141	138	138	304,000	690
2014-02-26	142	143	138	140	691,000	700
2014-02-25	144	144	142	142	253,000	710
2014-02-24	141	143	139	142	319,000	710
2014-02-21	140	142	139	140	426,000	700
2014-02-20	142	143	138	138	1,097,000	690
2014-02-19	149	152	143	144	692,000	720
2014-02-18	147	150	146	149	354,000	745
2014-02-17	147	148	140	148	495,000	740
2014-02-14	148	148	139	144	990,000	720
2014-02-13	153	155	146	146	770,000	730
2014-02-12	154	156	151	153	340,000	765
2014-02-10	157	157	153	154	664,000	770
2014-02-07	148	156	148	153	1,201,000	765
2014-02-06	138	149	137	145	798,000	725
2014-02-05	138	142	134	138	985,000	690
2014-02-04	135	138	131	133	1,213,000	665
2014-02-03	149	151	143	144	624,000	720
2014-01-31	154	155	149	152	507,000	760
2014-01-30	156	157	151	153	1,180,000	765
2014-01-29	158	160	157	160	504,000	800
2014-01-28	159	162	156	156	492,000	780
2014-01-27	160	161	158	158	902,000	790
2014-01-24	163	164	162	163	506,000	815
2014-01-23	169	171	166	166	572,000	830
2014-01-22	169	169	166	167	400,000	835
2014-01-21	169	169	167	168	555,000	840
2014-01-20	168	171	167	170	616,000	850
2014-01-17	163	171	161	168	1,629,000	840
2014-01-16	166	166	161	161	526,000	805
2014-01-15	167	168	163	164	549,000	820
2014-01-14	163	167	161	164	784,000	820
2014-01-10	168	169	166	167	1,075,000	835
2014-01-09	172	172	167	168	852,000	840
2014-01-08	174	176	171	173	1,582,000	865
2014-01-07	173	178	171	172	2,069,000	860
2014-01-06	174	176	170	173	2,438,000	865

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 [2014年度]

1852 (株)淺沼組の時系列データ [2014年度]