1852 (株)淺沼組 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-24 | 651 | 656 | 645 | 651 | 437,400 | 651 |
| 2024-10-23 | 673 | 673 | 659 | 660 | 363,000 | 660 |
| 2024-10-22 | 678 | 682 | 668 | 670 | 213,900 | 670 |
| 2024-10-21 | 684 | 684 | 676 | 681 | 143,500 | 681 |
| 2024-10-18 | 686 | 688 | 676 | 684 | 320,500 | 684 |
| 2024-10-17 | 687 | 688 | 683 | 686 | 87,200 | 686 |
| 2024-10-16 | 680 | 692 | 679 | 684 | 163,100 | 684 |
| 2024-10-15 | 682 | 687 | 678 | 686 | 185,700 | 686 |
| 2024-10-11 | 680 | 686 | 676 | 682 | 176,400 | 682 |
| 2024-10-10 | 681 | 682 | 674 | 679 | 133,000 | 679 |
| 2024-10-09 | 678 | 683 | 676 | 681 | 123,300 | 681 |
| 2024-10-08 | 685 | 685 | 675 | 676 | 167,100 | 676 |
| 2024-10-07 | 683 | 687 | 681 | 685 | 160,700 | 685 |
| 2024-10-04 | 681 | 685 | 678 | 680 | 141,500 | 680 |
| 2024-10-03 | 680 | 685 | 673 | 681 | 176,700 | 681 |
| 2024-10-02 | 675 | 679 | 668 | 670 | 293,700 | 670 |
| 2024-10-01 | 682 | 684 | 673 | 676 | 243,400 | 676 |
| 2024-09-30 | 675 | 686 | 675 | 682 | 237,800 | 682 |
| 2024-09-27 | 683 | 700 | 682 | 700 | 285,300 | 700 |
| 2024-09-26 | 695 | 703 | 694 | 703 | 470,600 | 703 |
| 2024-09-25 | 691 | 698 | 685 | 693 | 216,600 | 693 |
| 2024-09-24 | 696 | 697 | 690 | 692 | 139,600 | 692 |
| 2024-09-20 | 693 | 697 | 688 | 693 | 309,800 | 693 |
| 2024-09-19 | 688 | 696 | 685 | 690 | 225,400 | 690 |
| 2024-09-18 | 682 | 683 | 675 | 682 | 170,100 | 682 |
| 2024-09-17 | 684 | 686 | 667 | 677 | 229,500 | 677 |
| 2024-09-13 | 680 | 682 | 677 | 681 | 222,200 | 681 |
| 2024-09-12 | 681 | 689 | 677 | 681 | 222,300 | 681 |
| 2024-09-11 | 693 | 693 | 670 | 675 | 321,900 | 675 |
| 2024-09-10 | 697 | 703 | 694 | 694 | 158,200 | 694 |
| 2024-09-09 | 688 | 699 | 688 | 696 | 330,400 | 696 |
| 2024-09-06 | 698 | 703 | 697 | 700 | 192,400 | 700 |
| 2024-09-05 | 692 | 705 | 688 | 692 | 214,400 | 692 |
| 2024-09-04 | 690 | 699 | 688 | 693 | 340,400 | 693 |
| 2024-09-03 | 704 | 707 | 699 | 701 | 111,200 | 701 |
| 2024-09-02 | 708 | 708 | 694 | 700 | 271,000 | 700 |
| 2024-08-30 | 700 | 708 | 699 | 700 | 137,700 | 700 |
| 2024-08-29 | 691 | 699 | 691 | 698 | 109,000 | 698 |
| 2024-08-28 | 699 | 699 | 688 | 694 | 122,600 | 694 |
| 2024-08-27 | 699 | 701 | 690 | 701 | 222,500 | 701 |
| 2024-08-26 | 692 | 695 | 681 | 689 | 270,000 | 689 |
| 2024-08-23 | 695 | 703 | 691 | 695 | 171,400 | 695 |
| 2024-08-22 | 701 | 704 | 692 | 697 | 196,400 | 697 |
| 2024-08-21 | 703 | 704 | 698 | 698 | 158,600 | 698 |
| 2024-08-20 | 714 | 714 | 703 | 708 | 148,200 | 708 |
| 2024-08-19 | 716 | 719 | 704 | 705 | 180,600 | 705 |
| 2024-08-16 | 710 | 715 | 701 | 715 | 238,200 | 715 |
| 2024-08-15 | 690 | 701 | 690 | 695 | 187,700 | 695 |
| 2024-08-14 | 692 | 696 | 678 | 696 | 301,400 | 696 |
| 2024-08-13 | 679 | 691 | 673 | 691 | 186,700 | 691 |
| 2024-08-09 | 714 | 714 | 665 | 679 | 347,600 | 679 |
| 2024-08-08 | 675 | 685 | 663 | 663 | 248,400 | 663 |
| 2024-08-07 | 658 | 690 | 658 | 681 | 459,700 | 681 |
| 2024-08-06 | 640 | 691 | 640 | 680 | 707,800 | 680 |
| 2024-08-05 | 661 | 663 | 590 | 591 | 971,900 | 591 |
| 2024-08-02 | 728 | 728 | 704 | 705 | 592,700 | 705 |
| 2024-08-01 | 770 | 772 | 736 | 743 | 387,000 | 743 |
| 2024-07-31 | 760 | 780 | 760 | 780 | 282,300 | 780 |
| 2024-07-30 | 766 | 770 | 758 | 761 | 311,200 | 761 |
| 2024-07-29 | 3,805 | 3,850 | 3,805 | 3,830 | 42,500 | 766 |
| 2024-07-26 | 3,805 | 3,830 | 3,770 | 3,810 | 36,400 | 762 |
| 2024-07-25 | 3,795 | 3,810 | 3,770 | 3,800 | 61,900 | 760 |
| 2024-07-24 | 3,860 | 3,860 | 3,810 | 3,810 | 44,700 | 762 |
| 2024-07-23 | 3,860 | 3,875 | 3,840 | 3,850 | 28,800 | 770 |
| 2024-07-22 | 3,890 | 3,890 | 3,820 | 3,825 | 96,300 | 765 |
| 2024-07-19 | 3,895 | 3,905 | 3,860 | 3,885 | 58,800 | 777 |
| 2024-07-18 | 3,890 | 3,910 | 3,870 | 3,875 | 38,000 | 775 |
| 2024-07-17 | 3,910 | 3,920 | 3,885 | 3,890 | 36,000 | 778 |
| 2024-07-16 | 3,900 | 3,930 | 3,890 | 3,890 | 42,800 | 778 |
| 2024-07-12 | 3,870 | 3,910 | 3,860 | 3,900 | 58,400 | 780 |
| 2024-07-11 | 3,870 | 3,875 | 3,850 | 3,860 | 34,600 | 772 |
| 2024-07-10 | 3,840 | 3,865 | 3,835 | 3,865 | 40,600 | 773 |
| 2024-07-09 | 3,870 | 3,885 | 3,835 | 3,845 | 46,200 | 769 |
| 2024-07-08 | 3,840 | 3,885 | 3,840 | 3,865 | 58,400 | 773 |
| 2024-07-05 | 3,905 | 3,915 | 3,840 | 3,840 | 60,700 | 768 |
| 2024-07-04 | 3,925 | 3,925 | 3,895 | 3,900 | 57,300 | 780 |
| 2024-07-03 | 3,880 | 3,925 | 3,870 | 3,915 | 84,100 | 783 |
| 2024-07-02 | 3,865 | 3,880 | 3,840 | 3,875 | 70,100 | 775 |
| 2024-07-01 | 3,815 | 3,865 | 3,815 | 3,860 | 101,700 | 772 |
| 2024-06-28 | 3,770 | 3,810 | 3,750 | 3,780 | 90,000 | 756 |
| 2024-06-27 | 3,710 | 3,740 | 3,705 | 3,735 | 34,500 | 747 |
| 2024-06-26 | 3,735 | 3,735 | 3,705 | 3,710 | 40,200 | 742 |
| 2024-06-25 | 3,705 | 3,740 | 3,705 | 3,735 | 67,400 | 747 |
| 2024-06-24 | 3,735 | 3,735 | 3,690 | 3,695 | 50,200 | 739 |
| 2024-06-21 | 3,700 | 3,730 | 3,700 | 3,710 | 60,500 | 742 |
| 2024-06-20 | 3,680 | 3,690 | 3,670 | 3,690 | 38,700 | 738 |
| 2024-06-19 | 3,660 | 3,675 | 3,645 | 3,670 | 34,600 | 734 |
| 2024-06-18 | 3,610 | 3,660 | 3,610 | 3,645 | 39,100 | 729 |
| 2024-06-17 | 3,665 | 3,665 | 3,580 | 3,600 | 49,800 | 720 |
| 2024-06-14 | 3,600 | 3,680 | 3,600 | 3,660 | 65,500 | 732 |
| 2024-06-13 | 3,640 | 3,650 | 3,590 | 3,600 | 34,200 | 720 |
| 2024-06-12 | 3,655 | 3,670 | 3,630 | 3,640 | 35,000 | 728 |
| 2024-06-11 | 3,700 | 3,705 | 3,660 | 3,665 | 49,800 | 733 |
| 2024-06-10 | 3,640 | 3,680 | 3,640 | 3,675 | 34,500 | 735 |
| 2024-06-07 | 3,645 | 3,650 | 3,630 | 3,640 | 28,100 | 728 |
| 2024-06-06 | 3,685 | 3,685 | 3,615 | 3,630 | 34,200 | 726 |
| 2024-06-05 | 3,690 | 3,690 | 3,635 | 3,645 | 43,400 | 729 |
| 2024-06-04 | 3,600 | 3,700 | 3,595 | 3,690 | 71,800 | 738 |
| 2024-06-03 | 3,600 | 3,615 | 3,580 | 3,600 | 49,900 | 720 |
| 2024-05-31 | 3,560 | 3,585 | 3,540 | 3,585 | 55,200 | 717 |
| 2024-05-30 | 3,600 | 3,600 | 3,530 | 3,560 | 84,500 | 712 |
| 2024-05-29 | 3,655 | 3,660 | 3,600 | 3,600 | 80,000 | 720 |
| 2024-05-28 | 3,635 | 3,660 | 3,635 | 3,645 | 40,800 | 729 |
| 2024-05-27 | 3,640 | 3,650 | 3,620 | 3,645 | 41,600 | 729 |
| 2024-05-24 | 3,625 | 3,650 | 3,620 | 3,635 | 40,400 | 727 |
| 2024-05-23 | 3,655 | 3,655 | 3,610 | 3,630 | 53,700 | 726 |
| 2024-05-22 | 3,705 | 3,705 | 3,635 | 3,650 | 56,100 | 730 |
| 2024-05-21 | 3,700 | 3,725 | 3,690 | 3,705 | 47,800 | 741 |
| 2024-05-20 | 3,730 | 3,750 | 3,690 | 3,700 | 78,700 | 740 |
| 2024-05-17 | 3,695 | 3,740 | 3,675 | 3,730 | 46,700 | 746 |
| 2024-05-16 | 3,690 | 3,720 | 3,655 | 3,710 | 74,500 | 742 |
| 2024-05-15 | 3,680 | 3,725 | 3,655 | 3,670 | 146,000 | 734 |
| 2024-05-14 | 3,665 | 3,675 | 3,600 | 3,615 | 153,700 | 723 |
| 2024-05-13 | 3,685 | 3,695 | 3,655 | 3,680 | 69,300 | 736 |
| 2024-05-10 | 3,685 | 3,710 | 3,660 | 3,670 | 83,200 | 734 |
| 2024-05-09 | 3,710 | 3,710 | 3,665 | 3,685 | 45,700 | 737 |
| 2024-05-08 | 3,735 | 3,735 | 3,680 | 3,685 | 48,000 | 737 |
| 2024-05-07 | 3,730 | 3,735 | 3,710 | 3,725 | 63,300 | 745 |
| 2024-05-02 | 3,720 | 3,730 | 3,705 | 3,720 | 31,500 | 744 |
| 2024-05-01 | 3,760 | 3,765 | 3,710 | 3,720 | 47,500 | 744 |
| 2024-04-30 | 3,750 | 3,775 | 3,730 | 3,755 | 74,000 | 751 |
| 2024-04-26 | 3,735 | 3,745 | 3,715 | 3,745 | 52,100 | 749 |
| 2024-04-25 | 3,735 | 3,750 | 3,710 | 3,735 | 75,900 | 747 |
| 2024-04-24 | 3,755 | 3,760 | 3,735 | 3,755 | 59,600 | 751 |
| 2024-04-23 | 3,745 | 3,775 | 3,715 | 3,760 | 79,400 | 752 |
| 2024-04-22 | 3,680 | 3,730 | 3,665 | 3,730 | 101,200 | 746 |
| 2024-04-19 | 3,710 | 3,710 | 3,630 | 3,650 | 95,400 | 730 |
| 2024-04-18 | 3,650 | 3,710 | 3,635 | 3,705 | 101,300 | 741 |
| 2024-04-17 | 3,680 | 3,685 | 3,630 | 3,655 | 130,300 | 731 |
| 2024-04-16 | 3,745 | 3,745 | 3,680 | 3,690 | 134,200 | 738 |
| 2024-04-15 | 3,720 | 3,780 | 3,720 | 3,765 | 94,900 | 753 |
| 2024-04-12 | 3,770 | 3,775 | 3,735 | 3,740 | 152,000 | 748 |
| 2024-04-11 | 3,790 | 3,790 | 3,760 | 3,775 | 99,500 | 755 |
| 2024-04-10 | 3,805 | 3,815 | 3,795 | 3,800 | 62,000 | 760 |
| 2024-04-09 | 3,830 | 3,845 | 3,795 | 3,815 | 70,700 | 763 |
| 2024-04-08 | 3,820 | 3,830 | 3,790 | 3,815 | 102,100 | 763 |
| 2024-04-05 | 3,790 | 3,840 | 3,785 | 3,820 | 73,800 | 764 |
| 2024-04-04 | 3,845 | 3,855 | 3,810 | 3,830 | 74,200 | 766 |
| 2024-04-03 | 3,780 | 3,870 | 3,765 | 3,845 | 145,200 | 769 |
| 2024-04-02 | 3,875 | 3,875 | 3,795 | 3,800 | 166,000 | 760 |
| 2024-04-01 | 3,965 | 3,970 | 3,850 | 3,850 | 331,200 | 770 |
| 2024-03-29 | 4,015 | 4,050 | 3,970 | 3,975 | 229,800 | 795 |
| 2024-03-28 | 4,120 | 4,135 | 3,905 | 3,980 | 958,600 | 796 |
| 2024-03-27 | 4,355 | 4,400 | 4,345 | 4,375 | 425,200 | 875 |
| 2024-03-26 | 4,350 | 4,375 | 4,330 | 4,360 | 177,300 | 872 |
| 2024-03-25 | 4,330 | 4,365 | 4,295 | 4,360 | 164,900 | 872 |
| 2024-03-22 | 4,370 | 4,395 | 4,285 | 4,320 | 265,800 | 864 |
| 2024-03-21 | 4,305 | 4,340 | 4,295 | 4,335 | 167,700 | 867 |
| 2024-03-19 | 4,260 | 4,285 | 4,220 | 4,285 | 178,200 | 857 |
| 2024-03-18 | 4,285 | 4,310 | 4,260 | 4,265 | 132,500 | 853 |
| 2024-03-15 | 4,255 | 4,285 | 4,250 | 4,270 | 66,400 | 854 |
| 2024-03-14 | 4,255 | 4,280 | 4,230 | 4,280 | 77,500 | 856 |
| 2024-03-13 | 4,340 | 4,365 | 4,265 | 4,280 | 99,000 | 856 |
| 2024-03-12 | 4,245 | 4,335 | 4,185 | 4,325 | 151,700 | 865 |
| 2024-03-11 | 4,345 | 4,355 | 4,240 | 4,270 | 175,400 | 854 |
| 2024-03-08 | 4,300 | 4,380 | 4,300 | 4,375 | 124,900 | 875 |
| 2024-03-07 | 4,385 | 4,390 | 4,320 | 4,335 | 112,900 | 867 |
| 2024-03-06 | 4,335 | 4,385 | 4,300 | 4,370 | 87,800 | 874 |
| 2024-03-05 | 4,290 | 4,355 | 4,285 | 4,335 | 88,200 | 867 |
| 2024-03-04 | 4,350 | 4,375 | 4,290 | 4,290 | 143,300 | 858 |
| 2024-03-01 | 4,375 | 4,385 | 4,340 | 4,345 | 135,800 | 869 |
| 2024-02-29 | 4,400 | 4,405 | 4,345 | 4,395 | 170,900 | 879 |
| 2024-02-28 | 4,320 | 4,430 | 4,315 | 4,360 | 253,500 | 872 |
| 2024-02-27 | 4,235 | 4,300 | 4,225 | 4,285 | 121,200 | 857 |
| 2024-02-26 | 4,220 | 4,235 | 4,200 | 4,230 | 79,000 | 846 |
| 2024-02-22 | 4,190 | 4,210 | 4,170 | 4,210 | 75,400 | 842 |
| 2024-02-21 | 4,170 | 4,190 | 4,140 | 4,165 | 68,900 | 833 |
| 2024-02-20 | 4,170 | 4,190 | 4,140 | 4,165 | 90,400 | 833 |
| 2024-02-19 | 4,045 | 4,155 | 4,045 | 4,150 | 82,900 | 830 |
| 2024-02-16 | 4,055 | 4,095 | 4,040 | 4,070 | 104,100 | 814 |
| 2024-02-15 | 4,085 | 4,095 | 4,025 | 4,040 | 98,500 | 808 |
| 2024-02-14 | 4,105 | 4,110 | 4,045 | 4,060 | 125,200 | 812 |
| 2024-02-13 | 4,110 | 4,150 | 4,080 | 4,120 | 146,000 | 824 |
| 2024-02-09 | 4,185 | 4,265 | 4,110 | 4,115 | 239,600 | 823 |
| 2024-02-08 | 4,285 | 4,290 | 4,235 | 4,245 | 127,500 | 849 |
| 2024-02-07 | 4,270 | 4,305 | 4,260 | 4,285 | 103,700 | 857 |
| 2024-02-06 | 4,300 | 4,355 | 4,300 | 4,305 | 85,100 | 861 |
| 2024-02-05 | 4,360 | 4,360 | 4,300 | 4,315 | 118,500 | 863 |
| 2024-02-02 | 4,395 | 4,395 | 4,330 | 4,350 | 117,600 | 870 |
| 2024-02-01 | 4,440 | 4,440 | 4,370 | 4,390 | 187,200 | 878 |
| 2024-01-31 | 4,375 | 4,440 | 4,370 | 4,425 | 105,800 | 885 |
| 2024-01-30 | 4,375 | 4,385 | 4,330 | 4,375 | 106,000 | 875 |
| 2024-01-29 | 4,290 | 4,355 | 4,290 | 4,350 | 114,900 | 870 |
| 2024-01-26 | 4,225 | 4,300 | 4,215 | 4,265 | 171,500 | 853 |
| 2024-01-25 | 4,195 | 4,225 | 4,185 | 4,215 | 71,600 | 843 |
| 2024-01-24 | 4,205 | 4,210 | 4,165 | 4,180 | 100,700 | 836 |
| 2024-01-23 | 4,205 | 4,235 | 4,200 | 4,220 | 97,300 | 844 |
| 2024-01-22 | 4,175 | 4,205 | 4,160 | 4,195 | 75,600 | 839 |
| 2024-01-19 | 4,195 | 4,220 | 4,150 | 4,160 | 83,800 | 832 |
| 2024-01-18 | 4,190 | 4,230 | 4,180 | 4,185 | 87,100 | 837 |
| 2024-01-17 | 4,190 | 4,250 | 4,180 | 4,190 | 144,900 | 838 |
| 2024-01-16 | 4,190 | 4,190 | 4,135 | 4,160 | 123,800 | 832 |
| 2024-01-15 | 4,120 | 4,190 | 4,120 | 4,175 | 94,200 | 835 |
| 2024-01-12 | 4,135 | 4,160 | 4,090 | 4,120 | 130,500 | 824 |
| 2024-01-11 | 4,085 | 4,145 | 4,085 | 4,105 | 136,000 | 821 |
| 2024-01-10 | 4,050 | 4,075 | 4,030 | 4,055 | 108,800 | 811 |
| 2024-01-09 | 4,080 | 4,090 | 4,030 | 4,040 | 165,700 | 808 |
| 2024-01-05 | 3,995 | 4,070 | 3,945 | 4,070 | 209,300 | 814 |
| 2024-01-04 | 3,915 | 3,960 | 3,895 | 3,945 | 155,900 | 789 |
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
