1852 (株)淺沼組 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 275 | 275 | 275 | 275 | 1,000 | 257.01 |
| 1985-12-27 | 280 | 280 | 270 | 270 | 5,000 | 252.34 |
| 1985-12-26 | 275 | 280 | 275 | 280 | 6,000 | 261.68 |
| 1985-12-25 | 267 | 270 | 267 | 270 | 18,000 | 252.34 |
| 1985-12-24 | 280 | 280 | 280 | 280 | 5,000 | 261.68 |
| 1985-12-23 | 275 | 280 | 275 | 280 | 7,000 | 261.68 |
| 1985-12-21 | 275 | 275 | 266 | 266 | 30,000 | 248.60 |
| 1985-12-20 | 270 | 270 | 266 | 266 | 18,000 | 248.60 |
| 1985-12-19 | 270 | 270 | 267 | 270 | 4,000 | 252.34 |
| 1985-12-18 | 266 | 273 | 266 | 273 | 6,000 | 255.14 |
| 1985-12-17 | 265 | 265 | 265 | 265 | 4,000 | 247.66 |
| 1985-12-16 | 275 | 275 | 275 | 275 | 8,000 | 257.01 |
| 1985-12-13 | 275 | 275 | 275 | 275 | 6,000 | 257.01 |
| 1985-12-12 | 265 | 275 | 265 | 275 | 5,000 | 257.01 |
| 1985-12-11 | 275 | 275 | 275 | 275 | 2,000 | 257.01 |
| 1985-12-10 | 273 | 273 | 270 | 270 | 6,000 | 252.34 |
| 1985-12-09 | 280 | 280 | 273 | 273 | 9,000 | 255.14 |
| 1985-12-07 | 278 | 278 | 275 | 275 | 6,000 | 257.01 |
| 1985-12-06 | 280 | 280 | 279 | 279 | 8,000 | 260.75 |
| 1985-12-05 | 279 | 280 | 278 | 280 | 12,000 | 261.68 |
| 1985-12-04 | 275 | 275 | 270 | 270 | 10,000 | 252.34 |
| 1985-12-03 | 275 | 275 | 270 | 270 | 2,000 | 252.34 |
| 1985-12-02 | 280 | 280 | 280 | 280 | 1,000 | 261.68 |
| 1985-11-30 | 276 | 276 | 275 | 275 | 2,000 | 257.01 |
| 1985-11-29 | 275 | 275 | 275 | 275 | 3,000 | 257.01 |
| 1985-11-28 | 271 | 275 | 270 | 275 | 3,000 | 257.01 |
| 1985-11-26 | 282 | 282 | 270 | 270 | 26,000 | 252.34 |
| 1985-11-25 | 270 | 280 | 270 | 280 | 16,000 | 261.68 |
| 1985-11-22 | 270 | 273 | 270 | 270 | 17,000 | 252.34 |
| 1985-11-21 | 273 | 273 | 273 | 273 | 11,000 | 255.14 |
| 1985-11-20 | 285 | 285 | 273 | 273 | 15,000 | 255.14 |
| 1985-11-19 | 274 | 280 | 274 | 280 | 6,000 | 261.68 |
| 1985-11-18 | 273 | 273 | 273 | 273 | 9,000 | 255.14 |
| 1985-11-16 | 273 | 275 | 273 | 273 | 11,000 | 255.14 |
| 1985-11-15 | 270 | 270 | 270 | 270 | 2,000 | 252.34 |
| 1985-11-14 | 273 | 273 | 265 | 265 | 7,000 | 247.66 |
| 1985-11-13 | 273 | 273 | 272 | 272 | 7,000 | 254.21 |
| 1985-11-12 | 278 | 278 | 273 | 273 | 8,000 | 255.14 |
| 1985-11-11 | 275 | 279 | 273 | 273 | 20,000 | 255.14 |
| 1985-11-08 | 277 | 277 | 275 | 275 | 5,000 | 257.01 |
| 1985-11-07 | 273 | 273 | 273 | 273 | 10,000 | 255.14 |
| 1985-11-06 | 272 | 272 | 272 | 272 | 1,000 | 254.21 |
| 1985-11-05 | 272 | 272 | 272 | 272 | 4,000 | 254.21 |
| 1985-11-02 | 270 | 270 | 270 | 270 | 1,000 | 252.34 |
| 1985-11-01 | 270 | 271 | 265 | 265 | 27,000 | 247.66 |
| 1985-10-31 | 271 | 271 | 271 | 271 | 8,000 | 253.27 |
| 1985-10-30 | 265 | 265 | 265 | 265 | 11,000 | 247.66 |
| 1985-10-29 | 276 | 276 | 268 | 268 | 9,000 | 250.47 |
| 1985-10-28 | 281 | 283 | 276 | 276 | 10,000 | 257.94 |
| 1985-10-26 | 280 | 280 | 280 | 280 | 8,000 | 261.68 |
| 1985-10-25 | 283 | 283 | 283 | 283 | 5,000 | 264.49 |
| 1985-10-24 | 280 | 280 | 280 | 280 | 2,000 | 261.68 |
| 1985-10-23 | 280 | 280 | 280 | 280 | 1,000 | 261.68 |
| 1985-10-22 | 279 | 279 | 276 | 276 | 12,000 | 257.94 |
| 1985-10-21 | 278 | 279 | 278 | 279 | 6,000 | 260.75 |
| 1985-10-16 | 295 | 295 | 278 | 278 | 34,000 | 259.81 |
| 1985-10-15 | 300 | 301 | 300 | 300 | 5,000 | 280.37 |
| 1985-10-14 | 295 | 295 | 295 | 295 | 1,000 | 275.70 |
| 1985-10-11 | 305 | 305 | 293 | 293 | 17,000 | 273.83 |
| 1985-10-09 | 300 | 301 | 300 | 301 | 10,000 | 281.31 |
| 1985-10-08 | 301 | 303 | 300 | 300 | 11,000 | 280.37 |
| 1985-10-07 | 307 | 307 | 301 | 301 | 7,000 | 281.31 |
| 1985-10-05 | 307 | 307 | 307 | 307 | 1,000 | 286.92 |
| 1985-10-04 | 313 | 313 | 312 | 312 | 27,000 | 291.59 |
| 1985-10-03 | 304 | 307 | 300 | 301 | 37,000 | 281.31 |
| 1985-10-02 | 324 | 324 | 324 | 324 | 22,000 | 302.80 |
| 1985-10-01 | 305 | 334 | 303 | 334 | 236,000 | 312.15 |
| 1985-09-30 | 300 | 303 | 298 | 303 | 22,000 | 283.18 |
| 1985-09-28 | 300 | 300 | 295 | 300 | 13,000 | 280.37 |
| 1985-09-27 | 305 | 305 | 300 | 300 | 85,000 | 280.37 |
| 1985-09-26 | 308 | 308 | 299 | 305 | 85,000 | 285.05 |
| 1985-09-25 | 290 | 300 | 290 | 293 | 76,000 | 273.83 |
| 1985-09-24 | 281 | 290 | 281 | 290 | 16,000 | 271.03 |
| 1985-09-21 | 290 | 290 | 285 | 290 | 27,000 | 271.03 |
| 1985-09-20 | 290 | 290 | 290 | 290 | 17,000 | 271.03 |
| 1985-09-19 | 281 | 290 | 281 | 290 | 4,000 | 271.03 |
| 1985-09-18 | 276 | 276 | 276 | 276 | 4,000 | 257.94 |
| 1985-09-17 | 275 | 275 | 275 | 275 | 1,000 | 257.01 |
| 1985-09-13 | 283 | 283 | 280 | 280 | 10,000 | 261.68 |
| 1985-09-12 | 284 | 284 | 284 | 284 | 2,000 | 265.42 |
| 1985-09-11 | 287 | 287 | 287 | 287 | 2,000 | 268.22 |
| 1985-09-10 | 285 | 289 | 285 | 289 | 23,000 | 270.09 |
| 1985-09-09 | 285 | 285 | 285 | 285 | 4,000 | 266.36 |
| 1985-09-07 | 279 | 279 | 275 | 275 | 7,000 | 257.01 |
| 1985-09-06 | 279 | 279 | 279 | 279 | 1,000 | 260.75 |
| 1985-09-05 | 273 | 273 | 273 | 273 | 1,000 | 255.14 |
| 1985-09-04 | 290 | 290 | 271 | 271 | 9,000 | 253.27 |
| 1985-09-03 | 290 | 290 | 290 | 290 | 13,000 | 271.03 |
| 1985-09-02 | 293 | 299 | 293 | 299 | 3,000 | 279.44 |
| 1985-08-31 | 295 | 295 | 295 | 295 | 1,000 | 275.70 |
| 1985-08-30 | 300 | 300 | 300 | 300 | 9,000 | 280.37 |
| 1985-08-29 | 292 | 300 | 292 | 300 | 14,000 | 280.37 |
| 1985-08-28 | 295 | 300 | 290 | 295 | 18,000 | 275.70 |
| 1985-08-27 | 286 | 295 | 286 | 290 | 10,000 | 271.03 |
| 1985-08-26 | 295 | 295 | 290 | 290 | 14,000 | 271.03 |
| 1985-08-24 | 294 | 294 | 290 | 294 | 11,000 | 274.77 |
| 1985-08-23 | 300 | 305 | 290 | 294 | 48,000 | 274.77 |
| 1985-08-22 | 310 | 310 | 305 | 305 | 70,000 | 285.05 |
| 1985-08-21 | 300 | 305 | 295 | 305 | 72,000 | 285.05 |
| 1985-08-20 | 304 | 309 | 300 | 300 | 81,000 | 280.37 |
| 1985-08-19 | 290 | 303 | 290 | 303 | 51,000 | 283.18 |
| 1985-08-17 | 281 | 285 | 281 | 285 | 16,000 | 266.36 |
| 1985-08-16 | 280 | 285 | 280 | 285 | 12,000 | 266.36 |
| 1985-08-15 | 279 | 279 | 275 | 275 | 30,000 | 257.01 |
| 1985-08-13 | 271 | 271 | 261 | 261 | 11,000 | 243.93 |
| 1985-08-12 | 271 | 271 | 270 | 270 | 4,000 | 252.34 |
| 1985-08-09 | 270 | 274 | 270 | 270 | 8,000 | 252.34 |
| 1985-08-08 | 265 | 265 | 265 | 265 | 3,000 | 247.66 |
| 1985-08-07 | 260 | 261 | 260 | 261 | 6,000 | 243.93 |
| 1985-08-06 | 257 | 257 | 257 | 257 | 10,000 | 240.19 |
| 1985-08-05 | 275 | 277 | 271 | 271 | 18,000 | 253.27 |
| 1985-08-03 | 278 | 280 | 275 | 275 | 18,000 | 257.01 |
| 1985-08-02 | 288 | 288 | 278 | 278 | 10,000 | 259.81 |
| 1985-08-01 | 283 | 283 | 283 | 283 | 1,000 | 264.49 |
| 1985-07-31 | 295 | 295 | 278 | 278 | 14,000 | 259.81 |
| 1985-07-30 | 306 | 306 | 299 | 300 | 52,000 | 280.37 |
| 1985-07-29 | 305 | 305 | 300 | 301 | 56,000 | 281.31 |
| 1985-07-27 | 291 | 300 | 291 | 300 | 38,000 | 280.37 |
| 1985-07-26 | 290 | 290 | 283 | 290 | 12,000 | 271.03 |
| 1985-07-25 | 293 | 293 | 291 | 291 | 13,000 | 271.96 |
| 1985-07-24 | 295 | 295 | 293 | 293 | 5,000 | 273.83 |
| 1985-07-23 | 295 | 295 | 295 | 295 | 3,000 | 275.70 |
| 1985-07-22 | 303 | 305 | 295 | 295 | 63,000 | 275.70 |
| 1985-07-20 | 305 | 305 | 295 | 300 | 15,000 | 280.37 |
| 1985-07-19 | 285 | 300 | 283 | 300 | 36,000 | 280.37 |
| 1985-07-18 | 275 | 283 | 275 | 283 | 22,000 | 264.49 |
| 1985-07-17 | 272 | 273 | 271 | 272 | 18,000 | 254.21 |
| 1985-07-16 | 276 | 276 | 270 | 270 | 37,000 | 252.34 |
| 1985-07-15 | 280 | 281 | 272 | 275 | 65,000 | 257.01 |
| 1985-07-12 | 264 | 275 | 263 | 275 | 30,000 | 257.01 |
| 1985-07-11 | 263 | 263 | 263 | 263 | 7,000 | 245.79 |
| 1985-07-06 | 240 | 240 | 240 | 240 | 1,000 | 224.30 |
| 1985-07-05 | 232 | 240 | 230 | 240 | 85,000 | 224.30 |
| 1985-07-04 | 230 | 232 | 230 | 232 | 8,000 | 216.82 |
| 1985-07-03 | 233 | 233 | 233 | 233 | 1,000 | 217.76 |
| 1985-07-02 | 237 | 237 | 237 | 237 | 1,000 | 221.50 |
| 1985-07-01 | 237 | 237 | 237 | 237 | 3,000 | 221.50 |
| 1985-06-29 | 233 | 233 | 233 | 233 | 1,000 | 217.76 |
| 1985-06-28 | 233 | 233 | 233 | 233 | 1,000 | 217.76 |
| 1985-06-25 | 237 | 237 | 237 | 237 | 4,000 | 221.50 |
| 1985-06-24 | 241 | 241 | 241 | 241 | 1,000 | 225.23 |
| 1985-06-22 | 243 | 243 | 243 | 243 | 1,000 | 227.10 |
| 1985-06-21 | 243 | 243 | 242 | 242 | 5,000 | 226.17 |
| 1985-06-20 | 243 | 243 | 243 | 243 | 1,000 | 227.10 |
| 1985-06-17 | 242 | 242 | 242 | 242 | 1,000 | 226.17 |
| 1985-06-14 | 242 | 242 | 242 | 242 | 1,000 | 226.17 |
| 1985-06-12 | 250 | 250 | 250 | 250 | 3,000 | 233.65 |
| 1985-06-11 | 250 | 250 | 250 | 250 | 1,000 | 233.65 |
| 1985-06-07 | 264 | 264 | 264 | 264 | 2,000 | 246.73 |
| 1985-06-06 | 255 | 260 | 254 | 260 | 13,000 | 242.99 |
| 1985-06-05 | 248 | 250 | 248 | 250 | 4,000 | 233.65 |
| 1985-06-04 | 248 | 248 | 248 | 248 | 2,000 | 231.78 |
| 1985-06-03 | 251 | 251 | 249 | 249 | 17,000 | 232.71 |
| 1985-06-01 | 248 | 248 | 247 | 247 | 2,000 | 230.84 |
| 1985-05-31 | 246 | 250 | 246 | 248 | 22,000 | 231.78 |
| 1985-05-30 | 245 | 245 | 245 | 245 | 12,000 | 228.97 |
| 1985-05-29 | 240 | 242 | 240 | 240 | 4,000 | 224.30 |
| 1985-05-28 | 235 | 235 | 235 | 235 | 4,000 | 219.63 |
| 1985-05-27 | 240 | 240 | 235 | 235 | 6,000 | 219.63 |
| 1985-05-24 | 242 | 242 | 242 | 242 | 13,000 | 226.17 |
| 1985-05-23 | 239 | 240 | 239 | 240 | 7,000 | 224.30 |
| 1985-05-22 | 242 | 242 | 242 | 242 | 6,000 | 226.17 |
| 1985-05-21 | 240 | 242 | 240 | 242 | 6,000 | 226.17 |
| 1985-05-20 | 230 | 235 | 230 | 235 | 2,000 | 219.63 |
| 1985-05-18 | 233 | 233 | 233 | 233 | 1,000 | 217.76 |
| 1985-05-17 | 233 | 235 | 233 | 235 | 3,000 | 219.63 |
| 1985-05-16 | 233 | 233 | 233 | 233 | 1,000 | 217.76 |
| 1985-05-15 | 233 | 233 | 233 | 233 | 2,000 | 217.76 |
| 1985-05-14 | 233 | 233 | 233 | 233 | 1,000 | 217.76 |
| 1985-05-13 | 235 | 235 | 235 | 235 | 1,000 | 219.63 |
| 1985-05-10 | 233 | 235 | 233 | 233 | 20,000 | 217.76 |
| 1985-05-09 | 235 | 235 | 233 | 233 | 21,000 | 217.76 |
| 1985-05-08 | 232 | 235 | 232 | 235 | 15,000 | 219.63 |
| 1985-05-07 | 235 | 235 | 233 | 233 | 11,000 | 217.76 |
| 1985-05-04 | 226 | 230 | 226 | 230 | 5,000 | 214.95 |
| 1985-05-02 | 225 | 225 | 225 | 225 | 10,000 | 210.28 |
| 1985-05-01 | 220 | 220 | 220 | 220 | 3,000 | 205.61 |
| 1985-04-27 | 218 | 220 | 218 | 220 | 8,000 | 205.61 |
| 1985-04-26 | 216 | 218 | 216 | 218 | 4,000 | 203.74 |
| 1985-04-25 | 220 | 220 | 217 | 220 | 9,000 | 205.61 |
| 1985-04-24 | 219 | 219 | 216 | 216 | 4,000 | 201.87 |
| 1985-04-23 | 220 | 220 | 220 | 220 | 3,000 | 205.61 |
| 1985-04-22 | 220 | 220 | 220 | 220 | 1,000 | 205.61 |
| 1985-04-20 | 219 | 219 | 219 | 219 | 3,000 | 204.67 |
| 1985-04-19 | 211 | 217 | 211 | 215 | 4,000 | 200.94 |
| 1985-04-18 | 217 | 217 | 217 | 217 | 2,000 | 202.80 |
| 1985-04-17 | 212 | 212 | 212 | 212 | 1,000 | 198.13 |
| 1985-04-16 | 220 | 220 | 210 | 210 | 8,000 | 196.26 |
| 1985-04-05 | 215 | 215 | 215 | 215 | 2,000 | 200.94 |
| 1985-04-03 | 213 | 213 | 213 | 213 | 1,000 | 199.07 |
| 1985-04-02 | 210 | 210 | 210 | 210 | 1,000 | 196.26 |
| 1985-04-01 | 212 | 212 | 208 | 208 | 4,000 | 194.39 |
| 1985-03-30 | 210 | 210 | 210 | 210 | 1,000 | 196.26 |
| 1985-03-29 | 208 | 208 | 208 | 208 | 1,000 | 194.39 |
| 1985-03-28 | 208 | 208 | 205 | 205 | 7,000 | 191.59 |
| 1985-03-27 | 210 | 210 | 210 | 210 | 3,000 | 196.26 |
| 1985-03-26 | 210 | 210 | 210 | 210 | 8,000 | 196.26 |
| 1985-03-25 | 210 | 210 | 210 | 210 | 5,000 | 196.26 |
| 1985-03-23 | 208 | 208 | 208 | 208 | 1,000 | 194.39 |
| 1985-03-22 | 209 | 209 | 205 | 205 | 3,000 | 191.59 |
| 1985-03-20 | 209 | 209 | 209 | 209 | 1,000 | 195.33 |
| 1985-03-19 | 210 | 210 | 210 | 210 | 5,000 | 196.26 |
| 1985-03-18 | 206 | 206 | 206 | 206 | 2,000 | 192.52 |
| 1985-03-16 | 208 | 208 | 208 | 208 | 2,000 | 194.39 |
| 1985-03-14 | 210 | 210 | 210 | 210 | 5,000 | 196.26 |
| 1985-03-13 | 205 | 205 | 205 | 205 | 1,000 | 191.59 |
| 1985-03-12 | 205 | 206 | 205 | 205 | 12,000 | 191.59 |
| 1985-03-11 | 208 | 208 | 203 | 203 | 23,000 | 189.72 |
| 1985-03-08 | 210 | 210 | 200 | 200 | 12,000 | 186.92 |
| 1985-03-07 | 211 | 211 | 205 | 207 | 17,000 | 193.46 |
| 1985-03-06 | 210 | 210 | 210 | 210 | 2,000 | 196.26 |
| 1985-03-05 | 210 | 210 | 210 | 210 | 1,000 | 196.26 |
| 1985-03-04 | 210 | 210 | 200 | 202 | 11,000 | 188.79 |
| 1985-03-02 | 210 | 210 | 210 | 210 | 6,000 | 196.26 |
| 1985-02-28 | 210 | 210 | 200 | 200 | 3,000 | 186.92 |
| 1985-02-27 | 210 | 210 | 210 | 210 | 1,000 | 196.26 |
| 1985-02-26 | 210 | 210 | 210 | 210 | 3,000 | 196.26 |
| 1985-02-25 | 210 | 210 | 210 | 210 | 3,000 | 196.26 |
| 1985-02-23 | 207 | 207 | 207 | 207 | 1,000 | 193.46 |
| 1985-02-22 | 205 | 205 | 205 | 205 | 1,000 | 191.59 |
| 1985-02-21 | 210 | 210 | 205 | 205 | 15,000 | 191.59 |
| 1985-02-20 | 205 | 205 | 205 | 205 | 4,000 | 191.59 |
| 1985-02-19 | 210 | 210 | 210 | 210 | 2,000 | 196.26 |
| 1985-02-18 | 208 | 208 | 208 | 208 | 1,000 | 194.39 |
| 1985-02-16 | 208 | 208 | 208 | 208 | 5,000 | 194.39 |
| 1985-02-15 | 207 | 207 | 207 | 207 | 2,000 | 193.46 |
| 1985-02-14 | 208 | 208 | 208 | 208 | 1,000 | 194.39 |
| 1985-02-13 | 208 | 208 | 208 | 208 | 1,000 | 194.39 |
| 1985-02-12 | 208 | 208 | 208 | 208 | 2,000 | 194.39 |
| 1985-02-08 | 210 | 210 | 210 | 210 | 3,000 | 196.26 |
| 1985-02-07 | 211 | 211 | 211 | 211 | 2,000 | 197.20 |
| 1985-02-06 | 213 | 213 | 213 | 213 | 1,000 | 199.07 |
| 1985-02-05 | 213 | 213 | 213 | 213 | 2,000 | 199.07 |
| 1985-02-04 | 213 | 213 | 213 | 213 | 1,000 | 199.07 |
| 1985-02-02 | 210 | 210 | 210 | 210 | 1,000 | 196.26 |
| 1985-01-31 | 211 | 211 | 211 | 211 | 1,000 | 197.20 |
| 1985-01-28 | 210 | 210 | 210 | 210 | 1,000 | 196.26 |
| 1985-01-26 | 215 | 215 | 215 | 215 | 1,000 | 200.94 |
| 1985-01-25 | 215 | 215 | 215 | 215 | 1,000 | 200.94 |
| 1985-01-24 | 217 | 217 | 215 | 215 | 2,000 | 200.94 |
| 1985-01-23 | 215 | 215 | 215 | 215 | 1,000 | 200.94 |
| 1985-01-21 | 217 | 217 | 217 | 217 | 3,000 | 202.80 |
| 1985-01-19 | 220 | 220 | 220 | 220 | 1,000 | 205.61 |
| 1985-01-18 | 215 | 215 | 215 | 215 | 4,000 | 200.94 |
| 1985-01-17 | 215 | 215 | 215 | 215 | 2,000 | 200.94 |
| 1985-01-16 | 217 | 217 | 217 | 217 | 1,000 | 202.80 |
| 1985-01-14 | 217 | 217 | 217 | 217 | 1,000 | 202.80 |
| 1985-01-11 | 220 | 220 | 220 | 220 | 2,000 | 205.61 |
| 1985-01-10 | 223 | 223 | 223 | 223 | 2,000 | 208.41 |
| 1985-01-09 | 225 | 225 | 225 | 225 | 2,000 | 210.28 |
| 1985-01-08 | 225 | 225 | 225 | 225 | 2,000 | 210.28 |
| 1985-01-07 | 220 | 225 | 220 | 225 | 3,000 | 210.28 |
| 1985-01-04 | 220 | 220 | 220 | 220 | 2,000 | 205.61 |
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