1852 (株)淺沼組 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 5,240 | 5,250 | 5,170 | 5,190 | 60,000 | 5,190 |
| 2022-05-19 | 5,180 | 5,260 | 5,130 | 5,240 | 68,700 | 5,240 |
| 2022-05-18 | 5,280 | 5,430 | 5,250 | 5,340 | 88,200 | 5,340 |
| 2022-05-17 | 5,270 | 5,270 | 5,130 | 5,230 | 70,400 | 5,230 |
| 2022-05-16 | 5,200 | 5,310 | 5,050 | 5,260 | 238,700 | 5,260 |
| 2022-05-13 | 4,980 | 5,030 | 4,950 | 5,030 | 36,900 | 5,030 |
| 2022-05-12 | 5,000 | 5,020 | 4,975 | 4,980 | 39,300 | 4,980 |
| 2022-05-11 | 5,070 | 5,070 | 5,000 | 5,000 | 33,000 | 5,000 |
| 2022-05-10 | 5,060 | 5,090 | 5,020 | 5,070 | 22,600 | 5,070 |
| 2022-05-09 | 5,110 | 5,140 | 5,060 | 5,060 | 24,300 | 5,060 |
| 2022-05-06 | 5,060 | 5,120 | 5,050 | 5,120 | 21,100 | 5,120 |
| 2022-05-02 | 5,100 | 5,110 | 5,060 | 5,080 | 23,700 | 5,080 |
| 2022-04-28 | 5,080 | 5,110 | 5,040 | 5,090 | 33,500 | 5,090 |
| 2022-04-27 | 5,020 | 5,070 | 5,020 | 5,060 | 58,700 | 5,060 |
| 2022-04-26 | 5,080 | 5,110 | 5,030 | 5,090 | 36,500 | 5,090 |
| 2022-04-25 | 5,140 | 5,160 | 5,040 | 5,060 | 85,300 | 5,060 |
| 2022-04-22 | 5,230 | 5,240 | 5,170 | 5,210 | 47,800 | 5,210 |
| 2022-04-21 | 5,200 | 5,250 | 5,200 | 5,220 | 33,300 | 5,220 |
| 2022-04-20 | 5,200 | 5,230 | 5,190 | 5,200 | 34,800 | 5,200 |
| 2022-04-19 | 5,200 | 5,230 | 5,160 | 5,200 | 41,700 | 5,200 |
| 2022-04-18 | 5,130 | 5,200 | 5,120 | 5,200 | 26,700 | 5,200 |
| 2022-04-15 | 5,120 | 5,180 | 5,110 | 5,170 | 44,600 | 5,170 |
| 2022-04-14 | 5,090 | 5,150 | 5,070 | 5,110 | 47,200 | 5,110 |
| 2022-04-13 | 5,090 | 5,110 | 5,040 | 5,080 | 45,900 | 5,080 |
| 2022-04-12 | 5,090 | 5,120 | 5,050 | 5,100 | 47,500 | 5,100 |
| 2022-04-11 | 5,070 | 5,090 | 5,010 | 5,090 | 57,600 | 5,090 |
| 2022-04-08 | 5,050 | 5,060 | 5,020 | 5,050 | 42,800 | 5,050 |
| 2022-04-07 | 5,050 | 5,060 | 5,000 | 5,040 | 40,600 | 5,040 |
| 2022-04-06 | 5,090 | 5,120 | 5,060 | 5,080 | 34,500 | 5,080 |
| 2022-04-05 | 5,180 | 5,220 | 5,070 | 5,090 | 79,300 | 5,090 |
| 2022-04-04 | 5,110 | 5,270 | 5,110 | 5,210 | 111,400 | 5,210 |
| 2022-04-01 | 4,990 | 5,110 | 4,965 | 5,080 | 88,700 | 5,080 |
| 2022-03-31 | 4,865 | 5,080 | 4,865 | 4,990 | 173,300 | 4,990 |
| 2022-03-30 | 4,900 | 4,980 | 4,870 | 4,930 | 229,700 | 4,930 |
| 2022-03-29 | 5,380 | 5,390 | 5,320 | 5,350 | 185,000 | 5,350 |
| 2022-03-28 | 5,460 | 5,480 | 5,410 | 5,440 | 86,700 | 5,440 |
| 2022-03-25 | 5,580 | 5,600 | 5,420 | 5,430 | 170,000 | 5,430 |
| 2022-03-24 | 5,600 | 5,630 | 5,570 | 5,610 | 56,400 | 5,610 |
| 2022-03-23 | 5,570 | 5,650 | 5,550 | 5,640 | 100,000 | 5,640 |
| 2022-03-22 | 5,560 | 5,590 | 5,540 | 5,570 | 68,400 | 5,570 |
| 2022-03-18 | 5,530 | 5,570 | 5,510 | 5,550 | 54,800 | 5,550 |
| 2022-03-17 | 5,580 | 5,580 | 5,460 | 5,550 | 80,800 | 5,550 |
| 2022-03-16 | 5,570 | 5,590 | 5,540 | 5,560 | 47,700 | 5,560 |
| 2022-03-15 | 5,550 | 5,570 | 5,510 | 5,530 | 53,200 | 5,530 |
| 2022-03-14 | 5,480 | 5,560 | 5,480 | 5,540 | 59,000 | 5,540 |
| 2022-03-11 | 5,430 | 5,500 | 5,430 | 5,480 | 47,100 | 5,480 |
| 2022-03-10 | 5,400 | 5,460 | 5,390 | 5,460 | 41,000 | 5,460 |
| 2022-03-09 | 5,320 | 5,390 | 5,300 | 5,320 | 40,300 | 5,320 |
| 2022-03-08 | 5,360 | 5,400 | 5,280 | 5,290 | 85,800 | 5,290 |
| 2022-03-07 | 5,420 | 5,430 | 5,360 | 5,380 | 60,500 | 5,380 |
| 2022-03-04 | 5,450 | 5,470 | 5,380 | 5,440 | 65,600 | 5,440 |
| 2022-03-03 | 5,430 | 5,480 | 5,430 | 5,460 | 41,800 | 5,460 |
| 2022-03-02 | 5,400 | 5,440 | 5,390 | 5,420 | 40,600 | 5,420 |
| 2022-03-01 | 5,420 | 5,510 | 5,420 | 5,460 | 101,500 | 5,460 |
| 2022-02-28 | 5,340 | 5,390 | 5,320 | 5,390 | 50,000 | 5,390 |
| 2022-02-25 | 5,330 | 5,350 | 5,290 | 5,300 | 42,200 | 5,300 |
| 2022-02-24 | 5,300 | 5,370 | 5,280 | 5,330 | 54,600 | 5,330 |
| 2022-02-22 | 5,300 | 5,340 | 5,300 | 5,320 | 30,200 | 5,320 |
| 2022-02-21 | 5,320 | 5,350 | 5,300 | 5,320 | 48,600 | 5,320 |
| 2022-02-18 | 5,320 | 5,380 | 5,310 | 5,360 | 31,800 | 5,360 |
| 2022-02-17 | 5,390 | 5,390 | 5,340 | 5,370 | 20,100 | 5,370 |
| 2022-02-16 | 5,400 | 5,410 | 5,360 | 5,360 | 30,300 | 5,360 |
| 2022-02-15 | 5,430 | 5,440 | 5,300 | 5,330 | 59,600 | 5,330 |
| 2022-02-14 | 5,310 | 5,430 | 5,310 | 5,410 | 50,100 | 5,410 |
| 2022-02-10 | 5,370 | 5,400 | 5,300 | 5,400 | 104,700 | 5,400 |
| 2022-02-09 | 5,400 | 5,460 | 5,400 | 5,440 | 51,700 | 5,440 |
| 2022-02-08 | 5,420 | 5,440 | 5,390 | 5,410 | 42,900 | 5,410 |
| 2022-02-07 | 5,400 | 5,430 | 5,370 | 5,410 | 31,400 | 5,410 |
| 2022-02-04 | 5,410 | 5,430 | 5,400 | 5,430 | 17,300 | 5,430 |
| 2022-02-03 | 5,430 | 5,440 | 5,400 | 5,410 | 29,700 | 5,410 |
| 2022-02-02 | 5,380 | 5,470 | 5,380 | 5,430 | 32,300 | 5,430 |
| 2022-02-01 | 5,410 | 5,460 | 5,370 | 5,370 | 37,600 | 5,370 |
| 2022-01-31 | 5,350 | 5,420 | 5,320 | 5,410 | 33,900 | 5,410 |
| 2022-01-28 | 5,280 | 5,330 | 5,270 | 5,320 | 39,400 | 5,320 |
| 2022-01-27 | 5,300 | 5,310 | 5,210 | 5,240 | 127,800 | 5,240 |
| 2022-01-26 | 5,360 | 5,360 | 5,310 | 5,320 | 24,900 | 5,320 |
| 2022-01-25 | 5,360 | 5,360 | 5,270 | 5,330 | 67,400 | 5,330 |
| 2022-01-24 | 5,330 | 5,380 | 5,270 | 5,360 | 74,400 | 5,360 |
| 2022-01-21 | 5,290 | 5,400 | 5,270 | 5,400 | 66,100 | 5,400 |
| 2022-01-20 | 5,450 | 5,470 | 5,320 | 5,380 | 86,600 | 5,380 |
| 2022-01-19 | 5,400 | 5,500 | 5,400 | 5,440 | 56,500 | 5,440 |
| 2022-01-18 | 5,530 | 5,540 | 5,430 | 5,450 | 68,000 | 5,450 |
| 2022-01-17 | 5,590 | 5,610 | 5,500 | 5,520 | 103,000 | 5,520 |
| 2022-01-14 | 5,550 | 5,590 | 5,510 | 5,590 | 54,200 | 5,590 |
| 2022-01-13 | 5,550 | 5,570 | 5,500 | 5,520 | 45,700 | 5,520 |
| 2022-01-12 | 5,540 | 5,560 | 5,500 | 5,560 | 59,000 | 5,560 |
| 2022-01-11 | 5,500 | 5,540 | 5,470 | 5,540 | 44,200 | 5,540 |
| 2022-01-07 | 5,500 | 5,500 | 5,450 | 5,470 | 34,500 | 5,470 |
| 2022-01-06 | 5,480 | 5,530 | 5,440 | 5,480 | 84,300 | 5,480 |
| 2022-01-05 | 5,500 | 5,550 | 5,480 | 5,530 | 50,600 | 5,530 |
| 2022-01-04 | 5,490 | 5,520 | 5,440 | 5,480 | 72,200 | 5,480 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-11-26]1株→1.07株
