1852 (株)淺沼組 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 4,735 | 4,745 | 4,695 | 4,705 | 15,900 | 4,705 |
| 2021-07-29 | 4,790 | 4,790 | 4,735 | 4,765 | 12,000 | 4,765 |
| 2021-07-28 | 4,755 | 4,795 | 4,750 | 4,795 | 10,100 | 4,795 |
| 2021-07-27 | 4,750 | 4,780 | 4,745 | 4,770 | 11,900 | 4,770 |
| 2021-07-26 | 4,760 | 4,765 | 4,720 | 4,745 | 10,300 | 4,745 |
| 2021-07-21 | 4,780 | 4,780 | 4,730 | 4,735 | 20,600 | 4,735 |
| 2021-07-20 | 4,700 | 4,790 | 4,660 | 4,735 | 40,400 | 4,735 |
| 2021-07-19 | 4,755 | 4,755 | 4,695 | 4,740 | 17,800 | 4,740 |
| 2021-07-16 | 4,740 | 4,780 | 4,740 | 4,755 | 14,300 | 4,755 |
| 2021-07-15 | 4,740 | 4,830 | 4,735 | 4,745 | 35,000 | 4,745 |
| 2021-07-14 | 4,710 | 4,755 | 4,700 | 4,750 | 21,200 | 4,750 |
| 2021-07-13 | 4,710 | 4,750 | 4,680 | 4,715 | 27,200 | 4,715 |
| 2021-07-12 | 4,680 | 4,705 | 4,660 | 4,685 | 19,800 | 4,685 |
| 2021-07-09 | 4,610 | 4,635 | 4,560 | 4,620 | 22,000 | 4,620 |
| 2021-07-08 | 4,685 | 4,685 | 4,605 | 4,605 | 24,200 | 4,605 |
| 2021-07-07 | 4,630 | 4,760 | 4,615 | 4,685 | 55,600 | 4,685 |
| 2021-07-06 | 4,580 | 4,655 | 4,580 | 4,640 | 26,400 | 4,640 |
| 2021-07-05 | 4,535 | 4,570 | 4,525 | 4,560 | 10,600 | 4,560 |
| 2021-07-02 | 4,510 | 4,545 | 4,500 | 4,545 | 10,400 | 4,545 |
| 2021-07-01 | 4,520 | 4,535 | 4,490 | 4,495 | 15,000 | 4,495 |
| 2021-06-30 | 4,550 | 4,550 | 4,485 | 4,510 | 19,900 | 4,510 |
| 2021-06-29 | 4,540 | 4,555 | 4,515 | 4,550 | 18,400 | 4,550 |
| 2021-06-28 | 4,525 | 4,560 | 4,525 | 4,550 | 10,600 | 4,550 |
| 2021-06-25 | 4,520 | 4,530 | 4,495 | 4,520 | 9,300 | 4,520 |
| 2021-06-24 | 4,500 | 4,540 | 4,485 | 4,490 | 18,600 | 4,490 |
| 2021-06-23 | 4,525 | 4,525 | 4,485 | 4,500 | 11,700 | 4,500 |
| 2021-06-22 | 4,500 | 4,525 | 4,490 | 4,510 | 19,800 | 4,510 |
| 2021-06-21 | 4,445 | 4,470 | 4,415 | 4,460 | 25,000 | 4,460 |
| 2021-06-18 | 4,520 | 4,520 | 4,465 | 4,480 | 24,900 | 4,480 |
| 2021-06-17 | 4,515 | 4,515 | 4,490 | 4,505 | 14,100 | 4,505 |
| 2021-06-16 | 4,535 | 4,535 | 4,500 | 4,515 | 13,500 | 4,515 |
| 2021-06-15 | 4,535 | 4,540 | 4,510 | 4,510 | 22,800 | 4,510 |
| 2021-06-14 | 4,580 | 4,600 | 4,525 | 4,535 | 17,800 | 4,535 |
| 2021-06-11 | 4,605 | 4,605 | 4,545 | 4,555 | 27,600 | 4,555 |
| 2021-06-10 | 4,620 | 4,625 | 4,585 | 4,610 | 9,100 | 4,610 |
| 2021-06-09 | 4,595 | 4,635 | 4,580 | 4,615 | 18,400 | 4,615 |
| 2021-06-08 | 4,540 | 4,610 | 4,535 | 4,600 | 14,400 | 4,600 |
| 2021-06-07 | 4,575 | 4,580 | 4,520 | 4,545 | 27,000 | 4,545 |
| 2021-06-04 | 4,535 | 4,575 | 4,530 | 4,555 | 14,000 | 4,555 |
| 2021-06-03 | 4,525 | 4,565 | 4,495 | 4,565 | 30,000 | 4,565 |
| 2021-06-02 | 4,525 | 4,580 | 4,505 | 4,525 | 43,100 | 4,525 |
| 2021-06-01 | 4,530 | 4,535 | 4,465 | 4,530 | 25,300 | 4,530 |
| 2021-05-31 | 4,540 | 4,540 | 4,475 | 4,485 | 31,300 | 4,485 |
| 2021-05-28 | 4,560 | 4,570 | 4,525 | 4,540 | 21,200 | 4,540 |
| 2021-05-27 | 4,550 | 4,580 | 4,505 | 4,505 | 17,800 | 4,505 |
| 2021-05-26 | 4,565 | 4,590 | 4,545 | 4,565 | 13,100 | 4,565 |
| 2021-05-25 | 4,605 | 4,610 | 4,550 | 4,570 | 19,500 | 4,570 |
| 2021-05-24 | 4,580 | 4,625 | 4,570 | 4,575 | 13,500 | 4,575 |
| 2021-05-21 | 4,650 | 4,650 | 4,570 | 4,570 | 23,800 | 4,570 |
| 2021-05-20 | 4,525 | 4,625 | 4,505 | 4,600 | 36,800 | 4,600 |
| 2021-05-19 | 4,535 | 4,550 | 4,465 | 4,485 | 17,300 | 4,485 |
| 2021-05-18 | 4,500 | 4,565 | 4,495 | 4,545 | 37,300 | 4,545 |
| 2021-05-17 | 4,480 | 4,535 | 4,420 | 4,455 | 47,500 | 4,455 |
| 2021-05-14 | 4,375 | 4,445 | 4,375 | 4,410 | 17,100 | 4,410 |
| 2021-05-13 | 4,405 | 4,450 | 4,350 | 4,355 | 30,700 | 4,355 |
| 2021-05-12 | 4,495 | 4,495 | 4,420 | 4,470 | 31,100 | 4,470 |
| 2021-05-11 | 4,535 | 4,610 | 4,495 | 4,500 | 38,900 | 4,500 |
| 2021-05-10 | 4,535 | 4,575 | 4,525 | 4,535 | 16,100 | 4,535 |
| 2021-05-07 | 4,520 | 4,570 | 4,505 | 4,545 | 9,800 | 4,545 |
| 2021-05-06 | 4,490 | 4,565 | 4,475 | 4,520 | 14,600 | 4,520 |
| 2021-04-30 | 4,515 | 4,545 | 4,445 | 4,445 | 17,500 | 4,445 |
| 2021-04-28 | 4,440 | 4,530 | 4,410 | 4,515 | 40,500 | 4,515 |
| 2021-04-27 | 4,485 | 4,495 | 4,445 | 4,445 | 15,700 | 4,445 |
| 2021-04-26 | 4,520 | 4,530 | 4,475 | 4,475 | 16,300 | 4,475 |
| 2021-04-23 | 4,530 | 4,570 | 4,515 | 4,520 | 13,200 | 4,520 |
| 2021-04-22 | 4,595 | 4,595 | 4,530 | 4,550 | 17,400 | 4,550 |
| 2021-04-21 | 4,570 | 4,570 | 4,515 | 4,540 | 28,000 | 4,540 |
| 2021-04-20 | 4,655 | 4,665 | 4,600 | 4,600 | 19,300 | 4,600 |
| 2021-04-19 | 4,655 | 4,735 | 4,655 | 4,670 | 31,300 | 4,670 |
| 2021-04-16 | 4,690 | 4,725 | 4,675 | 4,725 | 22,600 | 4,725 |
| 2021-04-15 | 4,700 | 4,715 | 4,670 | 4,700 | 14,900 | 4,700 |
| 2021-04-14 | 4,710 | 4,710 | 4,630 | 4,675 | 28,000 | 4,675 |
| 2021-04-13 | 4,700 | 4,735 | 4,690 | 4,705 | 29,800 | 4,705 |
| 2021-04-12 | 4,610 | 4,740 | 4,595 | 4,705 | 63,900 | 4,705 |
| 2021-04-09 | 4,570 | 4,625 | 4,565 | 4,595 | 30,300 | 4,595 |
| 2021-04-08 | 4,590 | 4,625 | 4,570 | 4,580 | 36,300 | 4,580 |
| 2021-04-07 | 4,515 | 4,630 | 4,500 | 4,620 | 33,800 | 4,620 |
| 2021-04-06 | 4,600 | 4,600 | 4,505 | 4,540 | 35,400 | 4,540 |
| 2021-04-05 | 4,585 | 4,605 | 4,505 | 4,580 | 60,900 | 4,580 |
| 2021-04-02 | 4,505 | 4,580 | 4,505 | 4,535 | 66,700 | 4,535 |
| 2021-04-01 | 4,475 | 4,495 | 4,370 | 4,465 | 94,800 | 4,465 |
| 2021-03-31 | 4,610 | 4,620 | 4,480 | 4,480 | 81,900 | 4,480 |
| 2021-03-30 | 4,650 | 4,690 | 4,580 | 4,645 | 171,300 | 4,645 |
| 2021-03-29 | 5,090 | 5,140 | 4,935 | 4,970 | 237,600 | 4,970 |
| 2021-03-26 | 5,090 | 5,130 | 5,030 | 5,040 | 107,900 | 5,040 |
| 2021-03-25 | 5,030 | 5,070 | 4,990 | 5,000 | 56,000 | 5,000 |
| 2021-03-24 | 5,010 | 5,010 | 4,915 | 4,995 | 96,300 | 4,995 |
| 2021-03-23 | 5,180 | 5,180 | 5,070 | 5,070 | 66,200 | 5,070 |
| 2021-03-22 | 5,130 | 5,190 | 5,110 | 5,150 | 60,100 | 5,150 |
| 2021-03-19 | 4,980 | 5,120 | 4,960 | 5,120 | 85,000 | 5,120 |
| 2021-03-18 | 5,020 | 5,040 | 4,970 | 5,000 | 58,400 | 5,000 |
| 2021-03-17 | 5,010 | 5,040 | 4,975 | 5,030 | 45,100 | 5,030 |
| 2021-03-16 | 5,030 | 5,040 | 4,920 | 4,985 | 84,600 | 4,985 |
| 2021-03-15 | 4,945 | 5,040 | 4,940 | 5,000 | 83,900 | 5,000 |
| 2021-03-12 | 4,920 | 4,935 | 4,870 | 4,930 | 60,900 | 4,930 |
| 2021-03-11 | 4,855 | 4,950 | 4,840 | 4,915 | 83,400 | 4,915 |
| 2021-03-10 | 4,845 | 4,865 | 4,805 | 4,825 | 38,300 | 4,825 |
| 2021-03-09 | 4,810 | 4,835 | 4,780 | 4,830 | 48,900 | 4,830 |
| 2021-03-08 | 4,825 | 4,860 | 4,780 | 4,810 | 72,700 | 4,810 |
| 2021-03-05 | 4,700 | 4,740 | 4,645 | 4,740 | 37,300 | 4,740 |
| 2021-03-04 | 4,665 | 4,715 | 4,645 | 4,710 | 47,900 | 4,710 |
| 2021-03-03 | 4,680 | 4,715 | 4,640 | 4,675 | 50,100 | 4,675 |
| 2021-03-02 | 4,705 | 4,720 | 4,605 | 4,625 | 45,400 | 4,625 |
| 2021-03-01 | 4,610 | 4,710 | 4,565 | 4,700 | 50,700 | 4,700 |
| 2021-02-26 | 4,665 | 4,680 | 4,580 | 4,580 | 70,800 | 4,580 |
| 2021-02-25 | 4,615 | 4,695 | 4,585 | 4,685 | 44,200 | 4,685 |
| 2021-02-24 | 4,530 | 4,590 | 4,530 | 4,565 | 38,800 | 4,565 |
| 2021-02-22 | 4,530 | 4,590 | 4,520 | 4,530 | 46,700 | 4,530 |
| 2021-02-19 | 4,560 | 4,565 | 4,465 | 4,520 | 38,900 | 4,520 |
| 2021-02-18 | 4,700 | 4,725 | 4,545 | 4,545 | 76,200 | 4,545 |
| 2021-02-17 | 4,690 | 4,765 | 4,680 | 4,685 | 35,400 | 4,685 |
| 2021-02-16 | 4,760 | 4,775 | 4,660 | 4,735 | 90,700 | 4,735 |
| 2021-02-15 | 4,755 | 4,780 | 4,710 | 4,760 | 42,900 | 4,760 |
| 2021-02-12 | 4,590 | 4,715 | 4,585 | 4,695 | 75,800 | 4,695 |
| 2021-02-10 | 4,500 | 4,720 | 4,365 | 4,575 | 137,600 | 4,575 |
| 2021-02-09 | 4,560 | 4,575 | 4,475 | 4,535 | 38,800 | 4,535 |
| 2021-02-08 | 4,530 | 4,560 | 4,505 | 4,560 | 73,000 | 4,560 |
| 2021-02-05 | 4,455 | 4,530 | 4,405 | 4,525 | 48,500 | 4,525 |
| 2021-02-04 | 4,410 | 4,450 | 4,385 | 4,440 | 39,200 | 4,440 |
| 2021-02-03 | 4,350 | 4,395 | 4,340 | 4,380 | 30,700 | 4,380 |
| 2021-02-02 | 4,250 | 4,345 | 4,225 | 4,330 | 37,000 | 4,330 |
| 2021-02-01 | 4,230 | 4,285 | 4,220 | 4,250 | 30,100 | 4,250 |
| 2021-01-29 | 4,290 | 4,320 | 4,230 | 4,235 | 49,600 | 4,235 |
| 2021-01-28 | 4,230 | 4,315 | 4,220 | 4,295 | 72,800 | 4,295 |
| 2021-01-27 | 4,250 | 4,280 | 4,240 | 4,260 | 25,600 | 4,260 |
| 2021-01-26 | 4,205 | 4,250 | 4,205 | 4,245 | 19,400 | 4,245 |
| 2021-01-25 | 4,275 | 4,275 | 4,195 | 4,210 | 31,200 | 4,210 |
| 2021-01-22 | 4,240 | 4,290 | 4,235 | 4,240 | 45,400 | 4,240 |
| 2021-01-21 | 4,180 | 4,270 | 4,170 | 4,255 | 55,300 | 4,255 |
| 2021-01-20 | 4,185 | 4,185 | 4,155 | 4,180 | 19,900 | 4,180 |
| 2021-01-19 | 4,180 | 4,200 | 4,150 | 4,155 | 35,400 | 4,155 |
| 2021-01-18 | 4,155 | 4,190 | 4,125 | 4,155 | 22,100 | 4,155 |
| 2021-01-15 | 4,185 | 4,185 | 4,120 | 4,155 | 27,200 | 4,155 |
| 2021-01-14 | 4,170 | 4,190 | 4,150 | 4,180 | 43,100 | 4,180 |
| 2021-01-13 | 4,155 | 4,165 | 4,125 | 4,155 | 25,600 | 4,155 |
| 2021-01-12 | 4,140 | 4,180 | 4,120 | 4,150 | 47,600 | 4,150 |
| 2021-01-08 | 4,105 | 4,135 | 4,080 | 4,115 | 51,500 | 4,115 |
| 2021-01-07 | 4,040 | 4,110 | 4,030 | 4,050 | 46,800 | 4,050 |
| 2021-01-06 | 4,005 | 4,045 | 4,005 | 4,025 | 45,500 | 4,025 |
| 2021-01-05 | 3,930 | 4,005 | 3,930 | 3,995 | 27,200 | 3,995 |
| 2021-01-04 | 4,015 | 4,015 | 3,930 | 3,995 | 50,300 | 3,995 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-11-26]1株→1.07株
