1852 (株)淺沼組 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,180 | 3,195 | 3,160 | 3,165 | 49,700 | 3,165 |
| 2023-06-07 | 3,175 | 3,200 | 3,160 | 3,170 | 66,200 | 3,170 |
| 2023-06-06 | 3,150 | 3,170 | 3,140 | 3,165 | 42,800 | 3,165 |
| 2023-06-05 | 3,185 | 3,195 | 3,155 | 3,160 | 87,000 | 3,160 |
| 2023-06-02 | 3,110 | 3,150 | 3,110 | 3,145 | 39,300 | 3,145 |
| 2023-06-01 | 3,100 | 3,145 | 3,100 | 3,110 | 44,900 | 3,110 |
| 2023-05-31 | 3,110 | 3,145 | 3,095 | 3,120 | 90,600 | 3,120 |
| 2023-05-30 | 3,130 | 3,135 | 3,105 | 3,120 | 47,400 | 3,120 |
| 2023-05-29 | 3,155 | 3,160 | 3,130 | 3,135 | 44,500 | 3,135 |
| 2023-05-26 | 3,190 | 3,195 | 3,135 | 3,135 | 74,400 | 3,135 |
| 2023-05-25 | 3,175 | 3,205 | 3,155 | 3,185 | 50,000 | 3,185 |
| 2023-05-24 | 3,165 | 3,205 | 3,160 | 3,185 | 47,400 | 3,185 |
| 2023-05-23 | 3,210 | 3,230 | 3,175 | 3,185 | 56,900 | 3,185 |
| 2023-05-22 | 3,180 | 3,230 | 3,180 | 3,210 | 73,600 | 3,210 |
| 2023-05-19 | 3,230 | 3,230 | 3,175 | 3,175 | 68,200 | 3,175 |
| 2023-05-18 | 3,210 | 3,230 | 3,190 | 3,225 | 79,100 | 3,225 |
| 2023-05-17 | 3,190 | 3,200 | 3,165 | 3,190 | 51,700 | 3,190 |
| 2023-05-16 | 3,210 | 3,215 | 3,185 | 3,200 | 58,700 | 3,200 |
| 2023-05-15 | 3,150 | 3,195 | 3,130 | 3,195 | 96,800 | 3,195 |
| 2023-05-12 | 3,120 | 3,150 | 3,090 | 3,150 | 77,000 | 3,150 |
| 2023-05-11 | 3,175 | 3,185 | 3,135 | 3,145 | 60,800 | 3,145 |
| 2023-05-10 | 3,200 | 3,200 | 3,155 | 3,180 | 48,900 | 3,180 |
| 2023-05-09 | 3,165 | 3,190 | 3,145 | 3,190 | 66,100 | 3,190 |
| 2023-05-08 | 3,130 | 3,150 | 3,110 | 3,150 | 62,300 | 3,150 |
| 2023-05-02 | 3,120 | 3,120 | 3,095 | 3,110 | 43,900 | 3,110 |
| 2023-05-01 | 3,130 | 3,145 | 3,100 | 3,110 | 43,300 | 3,110 |
| 2023-04-28 | 3,110 | 3,125 | 3,100 | 3,120 | 61,400 | 3,120 |
| 2023-04-27 | 3,060 | 3,100 | 3,055 | 3,095 | 50,200 | 3,095 |
| 2023-04-26 | 3,100 | 3,100 | 3,060 | 3,075 | 49,000 | 3,075 |
| 2023-04-25 | 3,100 | 3,115 | 3,075 | 3,105 | 41,400 | 3,105 |
| 2023-04-24 | 3,085 | 3,095 | 3,075 | 3,075 | 41,400 | 3,075 |
| 2023-04-21 | 3,055 | 3,085 | 3,050 | 3,085 | 38,800 | 3,085 |
| 2023-04-20 | 3,060 | 3,070 | 3,050 | 3,060 | 45,800 | 3,060 |
| 2023-04-19 | 3,090 | 3,090 | 3,055 | 3,075 | 45,200 | 3,075 |
| 2023-04-18 | 3,100 | 3,125 | 3,085 | 3,090 | 59,200 | 3,090 |
| 2023-04-17 | 3,100 | 3,100 | 3,070 | 3,100 | 42,200 | 3,100 |
| 2023-04-14 | 3,120 | 3,120 | 3,075 | 3,075 | 70,400 | 3,075 |
| 2023-04-13 | 3,080 | 3,100 | 3,065 | 3,100 | 45,800 | 3,100 |
| 2023-04-12 | 3,030 | 3,085 | 3,020 | 3,075 | 73,400 | 3,075 |
| 2023-04-11 | 3,030 | 3,045 | 3,015 | 3,020 | 58,200 | 3,020 |
| 2023-04-10 | 3,035 | 3,040 | 2,995 | 3,005 | 84,400 | 3,005 |
| 2023-04-07 | 3,030 | 3,055 | 3,020 | 3,025 | 49,600 | 3,025 |
| 2023-04-06 | 3,030 | 3,035 | 2,990 | 3,000 | 80,700 | 3,000 |
| 2023-04-05 | 3,140 | 3,140 | 3,050 | 3,050 | 92,700 | 3,050 |
| 2023-04-04 | 3,115 | 3,150 | 3,090 | 3,150 | 112,100 | 3,150 |
| 2023-04-03 | 3,120 | 3,120 | 3,090 | 3,090 | 93,200 | 3,090 |
| 2023-03-31 | 3,165 | 3,175 | 3,105 | 3,115 | 105,300 | 3,115 |
| 2023-03-30 | 3,080 | 3,140 | 3,070 | 3,140 | 258,400 | 3,140 |
| 2023-03-29 | 3,270 | 3,295 | 3,260 | 3,290 | 274,600 | 3,290 |
| 2023-03-28 | 3,305 | 3,315 | 3,265 | 3,280 | 189,200 | 3,280 |
| 2023-03-27 | 3,370 | 3,370 | 3,295 | 3,305 | 130,200 | 3,305 |
| 2023-03-24 | 3,280 | 3,340 | 3,265 | 3,340 | 109,700 | 3,340 |
| 2023-03-23 | 3,255 | 3,320 | 3,220 | 3,320 | 106,400 | 3,320 |
| 2023-03-22 | 3,295 | 3,310 | 3,270 | 3,270 | 78,300 | 3,270 |
| 2023-03-20 | 3,280 | 3,305 | 3,230 | 3,240 | 110,100 | 3,240 |
| 2023-03-17 | 3,350 | 3,365 | 3,310 | 3,310 | 123,100 | 3,310 |
| 2023-03-16 | 3,285 | 3,350 | 3,285 | 3,335 | 145,300 | 3,335 |
| 2023-03-15 | 3,375 | 3,425 | 3,360 | 3,420 | 141,500 | 3,420 |
| 2023-03-14 | 3,350 | 3,350 | 3,275 | 3,305 | 207,700 | 3,305 |
| 2023-03-13 | 3,450 | 3,450 | 3,375 | 3,415 | 150,800 | 3,415 |
| 2023-03-10 | 3,490 | 3,530 | 3,485 | 3,495 | 133,900 | 3,495 |
| 2023-03-09 | 3,500 | 3,525 | 3,485 | 3,525 | 93,500 | 3,525 |
| 2023-03-08 | 3,435 | 3,480 | 3,425 | 3,470 | 73,300 | 3,470 |
| 2023-03-07 | 3,390 | 3,435 | 3,390 | 3,435 | 80,200 | 3,435 |
| 2023-03-06 | 3,400 | 3,400 | 3,370 | 3,395 | 67,200 | 3,395 |
| 2023-03-03 | 3,370 | 3,405 | 3,370 | 3,370 | 77,900 | 3,370 |
| 2023-03-02 | 3,360 | 3,375 | 3,355 | 3,365 | 57,900 | 3,365 |
| 2023-03-01 | 3,340 | 3,360 | 3,330 | 3,355 | 53,300 | 3,355 |
| 2023-02-28 | 3,390 | 3,400 | 3,345 | 3,355 | 65,200 | 3,355 |
| 2023-02-27 | 3,335 | 3,385 | 3,330 | 3,370 | 68,500 | 3,370 |
| 2023-02-24 | 3,330 | 3,360 | 3,325 | 3,325 | 70,300 | 3,325 |
| 2023-02-22 | 3,295 | 3,315 | 3,260 | 3,310 | 55,500 | 3,310 |
| 2023-02-21 | 3,280 | 3,325 | 3,280 | 3,300 | 65,600 | 3,300 |
| 2023-02-20 | 3,255 | 3,260 | 3,245 | 3,255 | 35,300 | 3,255 |
| 2023-02-17 | 3,220 | 3,255 | 3,220 | 3,225 | 38,200 | 3,225 |
| 2023-02-16 | 3,235 | 3,240 | 3,215 | 3,240 | 37,500 | 3,240 |
| 2023-02-15 | 3,235 | 3,240 | 3,210 | 3,215 | 44,800 | 3,215 |
| 2023-02-14 | 3,225 | 3,235 | 3,200 | 3,225 | 46,100 | 3,225 |
| 2023-02-13 | 3,215 | 3,230 | 3,180 | 3,220 | 51,600 | 3,220 |
| 2023-02-10 | 3,210 | 3,275 | 3,200 | 3,215 | 146,500 | 3,215 |
| 2023-02-09 | 3,160 | 3,190 | 3,150 | 3,170 | 60,500 | 3,170 |
| 2023-02-08 | 3,150 | 3,165 | 3,125 | 3,150 | 50,800 | 3,150 |
| 2023-02-07 | 3,175 | 3,175 | 3,150 | 3,150 | 31,100 | 3,150 |
| 2023-02-06 | 3,155 | 3,170 | 3,145 | 3,165 | 40,500 | 3,165 |
| 2023-02-03 | 3,135 | 3,140 | 3,105 | 3,125 | 66,600 | 3,125 |
| 2023-02-02 | 3,215 | 3,215 | 3,150 | 3,160 | 90,600 | 3,160 |
| 2023-02-01 | 3,245 | 3,275 | 3,220 | 3,220 | 94,100 | 3,220 |
| 2023-01-31 | 3,220 | 3,265 | 3,210 | 3,255 | 79,600 | 3,255 |
| 2023-01-30 | 3,210 | 3,225 | 3,200 | 3,210 | 49,700 | 3,210 |
| 2023-01-27 | 3,220 | 3,220 | 3,185 | 3,205 | 48,300 | 3,205 |
| 2023-01-26 | 3,220 | 3,230 | 3,185 | 3,200 | 51,000 | 3,200 |
| 2023-01-25 | 3,220 | 3,220 | 3,200 | 3,205 | 46,900 | 3,205 |
| 2023-01-24 | 3,210 | 3,235 | 3,205 | 3,210 | 64,400 | 3,210 |
| 2023-01-23 | 3,210 | 3,215 | 3,180 | 3,200 | 95,100 | 3,200 |
| 2023-01-20 | 3,115 | 3,215 | 3,105 | 3,210 | 137,300 | 3,210 |
| 2023-01-19 | 3,095 | 3,115 | 3,080 | 3,090 | 47,500 | 3,090 |
| 2023-01-18 | 3,100 | 3,115 | 3,070 | 3,095 | 68,600 | 3,095 |
| 2023-01-17 | 3,070 | 3,105 | 3,065 | 3,095 | 66,800 | 3,095 |
| 2023-01-16 | 3,060 | 3,075 | 3,040 | 3,055 | 66,400 | 3,055 |
| 2023-01-13 | 3,020 | 3,070 | 3,015 | 3,055 | 73,000 | 3,055 |
| 2023-01-12 | 3,025 | 3,040 | 3,005 | 3,005 | 59,500 | 3,005 |
| 2023-01-11 | 3,000 | 3,035 | 3,000 | 3,000 | 66,800 | 3,000 |
| 2023-01-10 | 3,000 | 3,015 | 2,966 | 2,970 | 142,400 | 2,970 |
| 2023-01-06 | 2,980 | 3,000 | 2,967 | 2,991 | 68,600 | 2,991 |
| 2023-01-05 | 3,025 | 3,025 | 2,956 | 2,964 | 124,100 | 2,964 |
| 2023-01-04 | 3,030 | 3,035 | 2,998 | 3,035 | 55,700 | 3,035 |
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
