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
2016-12-30376385375383413,000383
2016-12-29386388375378831,000378
2016-12-28386394384392473,000392
2016-12-27393394386387665,000387
2016-12-263904033903921,167,000392
2016-12-22389390380388685,000388
2016-12-213884033873921,312,000392
2016-12-20386388383386664,000386
2016-12-19381387373386873,000386
2016-12-163873873733791,147,000379
2016-12-153743873733811,146,000381
2016-12-143663823653721,348,000372
2016-12-13363366358365714,000365
2016-12-123563653533631,099,000363
2016-12-09355357349354630,000354
2016-12-08352357352356870,000356
2016-12-073403523393481,124,000348
2016-12-063483493393411,001,000341
2016-12-053523533413441,046,000344
2016-12-023393533373521,418,000352
2016-12-013413463373401,164,000340
2016-11-303253443253412,282,000341
2016-11-293053233053201,444,000320
2016-11-28294307294306962,000306
2016-11-25300305292294715,000294
2016-11-24300305298304841,000304
2016-11-22295299295298452,000298
2016-11-21296298293296517,000296
2016-11-18297299293295629,000295
2016-11-17280294279292726,000292
2016-11-16279282278282538,000282
2016-11-15273279271277580,000277
2016-11-14268278268271833,000271
2016-11-112682772632671,173,000267
2016-11-102582732552691,872,000269
2016-11-092632642342472,163,000247
2016-11-08248250246249294,000249
2016-11-07250253248250290,000250
2016-11-04241248240248314,000248
2016-11-02248250243246452,000246
2016-11-01252253249252312,000252
2016-10-31254255249250474,000250
2016-10-28245256245255737,000255
2016-10-27245248241244595,000244
2016-10-26234245234243697,000243
2016-10-25235236234235194,000235
2016-10-24235235232235239,000235
2016-10-21233234229234316,000234
2016-10-20230234230233377,000233
2016-10-19227230227228356,000228
2016-10-17225228224227317,000227
2016-10-13222223220222159,000222
2016-10-12221222220220246,000220
2016-10-11220224220223278,000223
2016-10-07220221218219229,000219
2016-10-06221222219222180,000222
2016-10-05220222219220182,000220
2016-10-04218221218220249,000220
2016-10-03220220217218214,000218
2016-09-30219221219219142,000219
2016-09-29223224221222144,000222
2016-09-28220222220221174,000221
2016-09-27218222216222302,000222
2016-09-26223223218218132,000218
2016-09-23221222220222341,000222
2016-09-21216222216222336,000222
2016-09-20218219216216187,000216
2016-09-16217218215218156,000218
2016-09-15217218215216162,000216
2016-09-14219219217218128,000218
2016-09-13222223218219259,000219
2016-09-12222224220222220,000222
2016-09-09223227223227188,000227
2016-09-0822622622222362,000223
2016-09-07225226224225139,000225
2016-09-06220226220225207,000225
2016-09-05220221220220137,000220
2016-09-0222122222022199,000221
2016-09-01221222220222167,000222
2016-08-31221223219223204,000223
2016-08-30219220217219232,000219
2016-08-29220220217219280,000219
2016-08-26219220215217308,000217
2016-08-25220224220221137,000221
2016-08-24222223219219195,000219
2016-08-23221225221222228,000222
2016-08-22218223218222554,000222
2016-08-19220220218218247,000218
2016-08-18221222218218462,000218
2016-08-17220225219225357,000225
2016-08-16225227220221464,000221
2016-08-15232232224227338,000227
2016-08-12237237231234457,000234
2016-08-102392422312341,855,000234
2016-08-09221227220226320,000226
2016-08-08218223218221272,000221
2016-08-05223223215217331,000217
2016-08-04221222218221291,000221
2016-08-03224225221221333,000221
2016-08-02230235227228296,000228
2016-08-01233234230230301,000230
2016-07-29233235228235536,000235
2016-07-28228234224233656,000233
2016-07-27224227222226561,000226
2016-07-26224225221222276,000222
2016-07-25228228224226292,000226
2016-07-22224225220223346,000223
2016-07-21225230225227934,000227
2016-07-20221221214220512,000220
2016-07-19220220213218287,000218
2016-07-15220221216217328,000217
2016-07-14226226215218864,000218
2016-07-13229232224226557,000226
2016-07-122182272172231,184,000223
2016-07-11202216202214947,000214
2016-07-08201203198198267,000198
2016-07-07205207201202273,000202
2016-07-06205207200207382,000207
2016-07-05208210208208135,000208
2016-07-04210212209210222,000210
2016-07-01211213208210385,000210
2016-06-30215216209210355,000210
2016-06-29207211206211267,000211
2016-06-28203207199203362,000203
2016-06-27196206196205418,000205
2016-06-242162171811951,111,000195
2016-06-23209211205210424,000210
2016-06-22212213208210309,000210
2016-06-21214215208214403,000214
2016-06-20206214206213352,000213
2016-06-17205210204204693,000204
2016-06-16215216205206475,000206
2016-06-15211219210216486,000216
2016-06-14216218210213422,000213
2016-06-13225225217218567,000218
2016-06-10228235226227421,000227
2016-06-09233234227229259,000229
2016-06-08232233230232196,000232
2016-06-07235239231232352,000232
2016-06-06230236230236339,000236
2016-06-03234238233235311,000235
2016-06-02240240233234501,000234
2016-06-01246248241242477,000242
2016-05-31253253247248785,000248
2016-05-30250255249252471,000252
2016-05-27253255247248501,000248
2016-05-26252257250253747,000253
2016-05-252452512432491,040,000249
2016-05-24245248243243264,000243
2016-05-23241247240247423,000247
2016-05-20243245240242533,000242
2016-05-19235241234241643,000241
2016-05-18232236229234741,000234
2016-05-172252362252351,252,000235
2016-05-162252312232242,533,000224
2016-05-132562582442441,162,000244
2016-05-12246257246256955,000256
2016-05-11253253246248965,000248
2016-05-10248251245250826,000250
2016-05-09246249242245856,000245
2016-05-06250251242244675,000244
2016-05-02250250245249533,000249
2016-04-28261263251254853,000254
2016-04-27258262255261572,000261
2016-04-262662672542581,315,000258
2016-04-25277277267268729,000268
2016-04-22275277272275658,000275
2016-04-21280280276279574,000279
2016-04-20285287276278702,000278
2016-04-192942942742841,780,000284
2016-04-182932942832921,840,000292
2016-04-152792912762871,654,000287
2016-04-142752772712741,049,000274
2016-04-13275276268269739,000269
2016-04-12272274269271909,000271
2016-04-11273276267271588,000271
2016-04-08270281266277994,000277
2016-04-07273283270276735,000276
2016-04-06265273265271671,000271
2016-04-05283285269270995,000270
2016-04-04283293283287639,000287
2016-04-013003002802901,298,000290
2016-03-31307308301301736,000301
2016-03-30308311304306814,000306
2016-03-293043123003081,106,000308
2016-03-28314314307309994,000309
2016-03-253153163063121,296,000312
2016-03-243093183073162,658,000316
2016-03-232973142873126,968,000312
2016-03-222493002462944,920,000294
2016-03-18250251243245546,000245
2016-03-17248253244250903,000250
2016-03-16242247242247428,000247
2016-03-15241249241244521,000244
2016-03-14242245238244685,000244
2016-03-11230241227238772,000238
2016-03-10229232227230379,000230
2016-03-09228228219227568,000227
2016-03-08236238227230461,000230
2016-03-07240241234238560,000238
2016-03-042282452262401,631,000240
2016-03-03223228221227444,000227
2016-03-02226229222223597,000223
2016-03-01219221216220783,000220
2016-02-29221225220221611,000221
2016-02-26223227217219851,000219
2016-02-25219224219223850,000223
2016-02-24218222214219721,000219
2016-02-23230231220222756,000222
2016-02-22225230223227525,000227
2016-02-19227229222226593,000226
2016-02-18230232226231862,000231
2016-02-172262332202271,345,000227
2016-02-162342432242261,432,000226
2016-02-152312412262381,639,000238
2016-02-122182322162181,995,000218
2016-02-102862872262373,953,000237
2016-02-092712792652761,343,000276
2016-02-082662842642821,021,000282
2016-02-052842882702731,800,000273
2016-02-04289293285288958,000288
2016-02-032972972872901,428,000290
2016-02-02306310299303762,000303
2016-02-013023082983071,688,000307
2016-01-292882952822941,442,000294
2016-01-28284290282287642,000287
2016-01-27286290281285730,000285
2016-01-26283288280283784,000283
2016-01-25292294284288850,000288
2016-01-222942952832851,491,000285
2016-01-212833022802811,892,000281
2016-01-203003002832851,418,000285
2016-01-19297305296300763,000300
2016-01-18293300292299918,000299
2016-01-15307310302305895,000305
2016-01-142933032923011,467,000301
2016-01-132933072933051,238,000305
2016-01-122942992882911,207,000291
2016-01-08296304292296924,000296
2016-01-07296303296298449,000298
2016-01-06304308295300823,000300
2016-01-05300309300305789,000305
2016-01-04312314304305802,000305

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