1. HOME >
  2. 株価時系列 >
  3. 1852 >
  4. 2016年

1852 (株)淺沼組 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30376385375383413,0001,915
2016-12-29386388375378831,0001,890
2016-12-28386394384392473,0001,960
2016-12-27393394386387665,0001,935
2016-12-263904033903921,167,0001,960
2016-12-22389390380388685,0001,940
2016-12-213884033873921,312,0001,960
2016-12-20386388383386664,0001,930
2016-12-19381387373386873,0001,930
2016-12-163873873733791,147,0001,895
2016-12-153743873733811,146,0001,905
2016-12-143663823653721,348,0001,860
2016-12-13363366358365714,0001,825
2016-12-123563653533631,099,0001,815
2016-12-09355357349354630,0001,770
2016-12-08352357352356870,0001,780
2016-12-073403523393481,124,0001,740
2016-12-063483493393411,001,0001,705
2016-12-053523533413441,046,0001,720
2016-12-023393533373521,418,0001,760
2016-12-013413463373401,164,0001,700
2016-11-303253443253412,282,0001,705
2016-11-293053233053201,444,0001,600
2016-11-28294307294306962,0001,530
2016-11-25300305292294715,0001,470
2016-11-24300305298304841,0001,520
2016-11-22295299295298452,0001,490
2016-11-21296298293296517,0001,480
2016-11-18297299293295629,0001,475
2016-11-17280294279292726,0001,460
2016-11-16279282278282538,0001,410
2016-11-15273279271277580,0001,385
2016-11-14268278268271833,0001,355
2016-11-112682772632671,173,0001,335
2016-11-102582732552691,872,0001,345
2016-11-092632642342472,163,0001,235
2016-11-08248250246249294,0001,245
2016-11-07250253248250290,0001,250
2016-11-04241248240248314,0001,240
2016-11-02248250243246452,0001,230
2016-11-01252253249252312,0001,260
2016-10-31254255249250474,0001,250
2016-10-28245256245255737,0001,275
2016-10-27245248241244595,0001,220
2016-10-26234245234243697,0001,215
2016-10-25235236234235194,0001,175
2016-10-24235235232235239,0001,175
2016-10-21233234229234316,0001,170
2016-10-20230234230233377,0001,165
2016-10-19227230227228356,0001,140
2016-10-17225228224227317,0001,135
2016-10-13222223220222159,0001,110
2016-10-12221222220220246,0001,100
2016-10-11220224220223278,0001,115
2016-10-07220221218219229,0001,095
2016-10-06221222219222180,0001,110
2016-10-05220222219220182,0001,100
2016-10-04218221218220249,0001,100
2016-10-03220220217218214,0001,090
2016-09-30219221219219142,0001,095
2016-09-29223224221222144,0001,110
2016-09-28220222220221174,0001,105
2016-09-27218222216222302,0001,110
2016-09-26223223218218132,0001,090
2016-09-23221222220222341,0001,110
2016-09-21216222216222336,0001,110
2016-09-20218219216216187,0001,080
2016-09-16217218215218156,0001,090
2016-09-15217218215216162,0001,080
2016-09-14219219217218128,0001,090
2016-09-13222223218219259,0001,095
2016-09-12222224220222220,0001,110
2016-09-09223227223227188,0001,135
2016-09-0822622622222362,0001,115
2016-09-07225226224225139,0001,125
2016-09-06220226220225207,0001,125
2016-09-05220221220220137,0001,100
2016-09-0222122222022199,0001,105
2016-09-01221222220222167,0001,110
2016-08-31221223219223204,0001,115
2016-08-30219220217219232,0001,095
2016-08-29220220217219280,0001,095
2016-08-26219220215217308,0001,085
2016-08-25220224220221137,0001,105
2016-08-24222223219219195,0001,095
2016-08-23221225221222228,0001,110
2016-08-22218223218222554,0001,110
2016-08-19220220218218247,0001,090
2016-08-18221222218218462,0001,090
2016-08-17220225219225357,0001,125
2016-08-16225227220221464,0001,105
2016-08-15232232224227338,0001,135
2016-08-12237237231234457,0001,170
2016-08-102392422312341,855,0001,170
2016-08-09221227220226320,0001,130
2016-08-08218223218221272,0001,105
2016-08-05223223215217331,0001,085
2016-08-04221222218221291,0001,105
2016-08-03224225221221333,0001,105
2016-08-02230235227228296,0001,140
2016-08-01233234230230301,0001,150
2016-07-29233235228235536,0001,175
2016-07-28228234224233656,0001,165
2016-07-27224227222226561,0001,130
2016-07-26224225221222276,0001,110
2016-07-25228228224226292,0001,130
2016-07-22224225220223346,0001,115
2016-07-21225230225227934,0001,135
2016-07-20221221214220512,0001,100
2016-07-19220220213218287,0001,090
2016-07-15220221216217328,0001,085
2016-07-14226226215218864,0001,090
2016-07-13229232224226557,0001,130
2016-07-122182272172231,184,0001,115
2016-07-11202216202214947,0001,070
2016-07-08201203198198267,000990
2016-07-07205207201202273,0001,010
2016-07-06205207200207382,0001,035
2016-07-05208210208208135,0001,040
2016-07-04210212209210222,0001,050
2016-07-01211213208210385,0001,050
2016-06-30215216209210355,0001,050
2016-06-29207211206211267,0001,055
2016-06-28203207199203362,0001,015
2016-06-27196206196205418,0001,025
2016-06-242162171811951,111,000975
2016-06-23209211205210424,0001,050
2016-06-22212213208210309,0001,050
2016-06-21214215208214403,0001,070
2016-06-20206214206213352,0001,065
2016-06-17205210204204693,0001,020
2016-06-16215216205206475,0001,030
2016-06-15211219210216486,0001,080
2016-06-14216218210213422,0001,065
2016-06-13225225217218567,0001,090
2016-06-10228235226227421,0001,135
2016-06-09233234227229259,0001,145
2016-06-08232233230232196,0001,160
2016-06-07235239231232352,0001,160
2016-06-06230236230236339,0001,180
2016-06-03234238233235311,0001,175
2016-06-02240240233234501,0001,170
2016-06-01246248241242477,0001,210
2016-05-31253253247248785,0001,240
2016-05-30250255249252471,0001,260
2016-05-27253255247248501,0001,240
2016-05-26252257250253747,0001,265
2016-05-252452512432491,040,0001,245
2016-05-24245248243243264,0001,215
2016-05-23241247240247423,0001,235
2016-05-20243245240242533,0001,210
2016-05-19235241234241643,0001,205
2016-05-18232236229234741,0001,170
2016-05-172252362252351,252,0001,175
2016-05-162252312232242,533,0001,120
2016-05-132562582442441,162,0001,220
2016-05-12246257246256955,0001,280
2016-05-11253253246248965,0001,240
2016-05-10248251245250826,0001,250
2016-05-09246249242245856,0001,225
2016-05-06250251242244675,0001,220
2016-05-02250250245249533,0001,245
2016-04-28261263251254853,0001,270
2016-04-27258262255261572,0001,305
2016-04-262662672542581,315,0001,290
2016-04-25277277267268729,0001,340
2016-04-22275277272275658,0001,375
2016-04-21280280276279574,0001,395
2016-04-20285287276278702,0001,390
2016-04-192942942742841,780,0001,420
2016-04-182932942832921,840,0001,460
2016-04-152792912762871,654,0001,435
2016-04-142752772712741,049,0001,370
2016-04-13275276268269739,0001,345
2016-04-12272274269271909,0001,355
2016-04-11273276267271588,0001,355
2016-04-08270281266277994,0001,385
2016-04-07273283270276735,0001,380
2016-04-06265273265271671,0001,355
2016-04-05283285269270995,0001,350
2016-04-04283293283287639,0001,435
2016-04-013003002802901,298,0001,450
2016-03-31307308301301736,0001,505
2016-03-30308311304306814,0001,530
2016-03-293043123003081,106,0001,540
2016-03-28314314307309994,0001,545
2016-03-253153163063121,296,0001,560
2016-03-243093183073162,658,0001,580
2016-03-232973142873126,968,0001,560
2016-03-222493002462944,920,0001,470
2016-03-18250251243245546,0001,225
2016-03-17248253244250903,0001,250
2016-03-16242247242247428,0001,235
2016-03-15241249241244521,0001,220
2016-03-14242245238244685,0001,220
2016-03-11230241227238772,0001,190
2016-03-10229232227230379,0001,150
2016-03-09228228219227568,0001,135
2016-03-08236238227230461,0001,150
2016-03-07240241234238560,0001,190
2016-03-042282452262401,631,0001,200
2016-03-03223228221227444,0001,135
2016-03-02226229222223597,0001,115
2016-03-01219221216220783,0001,100
2016-02-29221225220221611,0001,105
2016-02-26223227217219851,0001,095
2016-02-25219224219223850,0001,115
2016-02-24218222214219721,0001,095
2016-02-23230231220222756,0001,110
2016-02-22225230223227525,0001,135
2016-02-19227229222226593,0001,130
2016-02-18230232226231862,0001,155
2016-02-172262332202271,345,0001,135
2016-02-162342432242261,432,0001,130
2016-02-152312412262381,639,0001,190
2016-02-122182322162181,995,0001,090
2016-02-102862872262373,953,0001,185
2016-02-092712792652761,343,0001,380
2016-02-082662842642821,021,0001,410
2016-02-052842882702731,800,0001,365
2016-02-04289293285288958,0001,440
2016-02-032972972872901,428,0001,450
2016-02-02306310299303762,0001,515
2016-02-013023082983071,688,0001,535
2016-01-292882952822941,442,0001,470
2016-01-28284290282287642,0001,435
2016-01-27286290281285730,0001,425
2016-01-26283288280283784,0001,415
2016-01-25292294284288850,0001,440
2016-01-222942952832851,491,0001,425
2016-01-212833022802811,892,0001,405
2016-01-203003002832851,418,0001,425
2016-01-19297305296300763,0001,500
2016-01-18293300292299918,0001,495
2016-01-15307310302305895,0001,525
2016-01-142933032923011,467,0001,505
2016-01-132933072933051,238,0001,525
2016-01-122942992882911,207,0001,455
2016-01-08296304292296924,0001,480
2016-01-07296303296298449,0001,490
2016-01-06304308295300823,0001,500
2016-01-05300309300305789,0001,525
2016-01-04312314304305802,0001,525

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