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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3,710 | 3,710 | 3,630 | 3,650 | 95,400 | 3,650 |
| 2024-04-18 | 3,650 | 3,710 | 3,635 | 3,705 | 101,300 | 3,705 |
| 2024-04-17 | 3,680 | 3,685 | 3,630 | 3,655 | 130,300 | 3,655 |
| 2024-04-16 | 3,745 | 3,745 | 3,680 | 3,690 | 134,200 | 3,690 |
| 2024-04-15 | 3,720 | 3,780 | 3,720 | 3,765 | 94,900 | 3,765 |
| 2024-04-12 | 3,770 | 3,775 | 3,735 | 3,740 | 152,000 | 3,740 |
| 2024-04-11 | 3,790 | 3,790 | 3,760 | 3,775 | 99,500 | 3,775 |
| 2024-04-10 | 3,805 | 3,815 | 3,795 | 3,800 | 62,000 | 3,800 |
| 2024-04-09 | 3,830 | 3,845 | 3,795 | 3,815 | 70,700 | 3,815 |
| 2024-04-08 | 3,820 | 3,830 | 3,790 | 3,815 | 102,100 | 3,815 |
| 2024-04-05 | 3,790 | 3,840 | 3,785 | 3,820 | 73,800 | 3,820 |
| 2024-04-04 | 3,845 | 3,855 | 3,810 | 3,830 | 74,200 | 3,830 |
| 2024-04-03 | 3,780 | 3,870 | 3,765 | 3,845 | 145,200 | 3,845 |
| 2024-04-02 | 3,875 | 3,875 | 3,795 | 3,800 | 166,000 | 3,800 |
| 2024-04-01 | 3,965 | 3,970 | 3,850 | 3,850 | 331,200 | 3,850 |
| 2024-03-29 | 4,015 | 4,050 | 3,970 | 3,975 | 229,800 | 3,975 |
| 2024-03-28 | 4,120 | 4,135 | 3,905 | 3,980 | 958,600 | 3,980 |
| 2024-03-27 | 4,355 | 4,400 | 4,345 | 4,375 | 425,200 | 4,375 |
| 2024-03-26 | 4,350 | 4,375 | 4,330 | 4,360 | 177,300 | 4,360 |
| 2024-03-25 | 4,330 | 4,365 | 4,295 | 4,360 | 164,900 | 4,360 |
| 2024-03-22 | 4,370 | 4,395 | 4,285 | 4,320 | 265,800 | 4,320 |
| 2024-03-21 | 4,305 | 4,340 | 4,295 | 4,335 | 167,700 | 4,335 |
| 2024-03-19 | 4,260 | 4,285 | 4,220 | 4,285 | 178,200 | 4,285 |
| 2024-03-18 | 4,285 | 4,310 | 4,260 | 4,265 | 132,500 | 4,265 |
| 2024-03-15 | 4,255 | 4,285 | 4,250 | 4,270 | 66,400 | 4,270 |
| 2024-03-14 | 4,255 | 4,280 | 4,230 | 4,280 | 77,500 | 4,280 |
| 2024-03-13 | 4,340 | 4,365 | 4,265 | 4,280 | 99,000 | 4,280 |
| 2024-03-12 | 4,245 | 4,335 | 4,185 | 4,325 | 151,700 | 4,325 |
| 2024-03-11 | 4,345 | 4,355 | 4,240 | 4,270 | 175,400 | 4,270 |
| 2024-03-08 | 4,300 | 4,380 | 4,300 | 4,375 | 124,900 | 4,375 |
| 2024-03-07 | 4,385 | 4,390 | 4,320 | 4,335 | 112,900 | 4,335 |
| 2024-03-06 | 4,335 | 4,385 | 4,300 | 4,370 | 87,800 | 4,370 |
| 2024-03-05 | 4,290 | 4,355 | 4,285 | 4,335 | 88,200 | 4,335 |
| 2024-03-04 | 4,350 | 4,375 | 4,290 | 4,290 | 143,300 | 4,290 |
| 2024-03-01 | 4,375 | 4,385 | 4,340 | 4,345 | 135,800 | 4,345 |
| 2024-02-29 | 4,400 | 4,405 | 4,345 | 4,395 | 170,900 | 4,395 |
| 2024-02-28 | 4,320 | 4,430 | 4,315 | 4,360 | 253,500 | 4,360 |
| 2024-02-27 | 4,235 | 4,300 | 4,225 | 4,285 | 121,200 | 4,285 |
| 2024-02-26 | 4,220 | 4,235 | 4,200 | 4,230 | 79,000 | 4,230 |
| 2024-02-22 | 4,190 | 4,210 | 4,170 | 4,210 | 75,400 | 4,210 |
| 2024-02-21 | 4,170 | 4,190 | 4,140 | 4,165 | 68,900 | 4,165 |
| 2024-02-20 | 4,170 | 4,190 | 4,140 | 4,165 | 90,400 | 4,165 |
| 2024-02-19 | 4,045 | 4,155 | 4,045 | 4,150 | 82,900 | 4,150 |
| 2024-02-16 | 4,055 | 4,095 | 4,040 | 4,070 | 104,100 | 4,070 |
| 2024-02-15 | 4,085 | 4,095 | 4,025 | 4,040 | 98,500 | 4,040 |
| 2024-02-14 | 4,105 | 4,110 | 4,045 | 4,060 | 125,200 | 4,060 |
| 2024-02-13 | 4,110 | 4,150 | 4,080 | 4,120 | 146,000 | 4,120 |
| 2024-02-09 | 4,185 | 4,265 | 4,110 | 4,115 | 239,600 | 4,115 |
| 2024-02-08 | 4,285 | 4,290 | 4,235 | 4,245 | 127,500 | 4,245 |
| 2024-02-07 | 4,270 | 4,305 | 4,260 | 4,285 | 103,700 | 4,285 |
| 2024-02-06 | 4,300 | 4,355 | 4,300 | 4,305 | 85,100 | 4,305 |
| 2024-02-05 | 4,360 | 4,360 | 4,300 | 4,315 | 118,500 | 4,315 |
| 2024-02-02 | 4,395 | 4,395 | 4,330 | 4,350 | 117,600 | 4,350 |
| 2024-02-01 | 4,440 | 4,440 | 4,370 | 4,390 | 187,200 | 4,390 |
| 2024-01-31 | 4,375 | 4,440 | 4,370 | 4,425 | 105,800 | 4,425 |
| 2024-01-30 | 4,375 | 4,385 | 4,330 | 4,375 | 106,000 | 4,375 |
| 2024-01-29 | 4,290 | 4,355 | 4,290 | 4,350 | 114,900 | 4,350 |
| 2024-01-26 | 4,225 | 4,300 | 4,215 | 4,265 | 171,500 | 4,265 |
| 2024-01-25 | 4,195 | 4,225 | 4,185 | 4,215 | 71,600 | 4,215 |
| 2024-01-24 | 4,205 | 4,210 | 4,165 | 4,180 | 100,700 | 4,180 |
| 2024-01-23 | 4,205 | 4,235 | 4,200 | 4,220 | 97,300 | 4,220 |
| 2024-01-22 | 4,175 | 4,205 | 4,160 | 4,195 | 75,600 | 4,195 |
| 2024-01-19 | 4,195 | 4,220 | 4,150 | 4,160 | 83,800 | 4,160 |
| 2024-01-18 | 4,190 | 4,230 | 4,180 | 4,185 | 87,100 | 4,185 |
| 2024-01-17 | 4,190 | 4,250 | 4,180 | 4,190 | 144,900 | 4,190 |
| 2024-01-16 | 4,190 | 4,190 | 4,135 | 4,160 | 123,800 | 4,160 |
| 2024-01-15 | 4,120 | 4,190 | 4,120 | 4,175 | 94,200 | 4,175 |
| 2024-01-12 | 4,135 | 4,160 | 4,090 | 4,120 | 130,500 | 4,120 |
| 2024-01-11 | 4,085 | 4,145 | 4,085 | 4,105 | 136,000 | 4,105 |
| 2024-01-10 | 4,050 | 4,075 | 4,030 | 4,055 | 108,800 | 4,055 |
| 2024-01-09 | 4,080 | 4,090 | 4,030 | 4,040 | 165,700 | 4,040 |
| 2024-01-05 | 3,995 | 4,070 | 3,945 | 4,070 | 209,300 | 4,070 |
| 2024-01-04 | 3,915 | 3,960 | 3,895 | 3,945 | 155,900 | 3,945 |
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
