1852 (株)淺沼組 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 386 | 386 | 386 | 386 | 7,000 | 360.75 |
| 1986-12-26 | 386 | 386 | 386 | 386 | 6,000 | 360.75 |
| 1986-12-25 | 386 | 386 | 386 | 386 | 1,000 | 360.75 |
| 1986-12-24 | 388 | 390 | 388 | 390 | 4,000 | 364.49 |
| 1986-12-23 | 391 | 391 | 385 | 386 | 18,000 | 360.75 |
| 1986-12-22 | 395 | 395 | 395 | 395 | 4,000 | 369.16 |
| 1986-12-19 | 395 | 395 | 395 | 395 | 5,000 | 369.16 |
| 1986-12-18 | 395 | 395 | 395 | 395 | 4,000 | 369.16 |
| 1986-12-17 | 405 | 405 | 402 | 402 | 57,000 | 375.70 |
| 1986-12-16 | 414 | 414 | 410 | 410 | 7,000 | 383.18 |
| 1986-12-15 | 416 | 416 | 416 | 416 | 1,000 | 388.79 |
| 1986-12-12 | 420 | 420 | 411 | 411 | 2,000 | 384.11 |
| 1986-12-11 | 420 | 425 | 420 | 420 | 31,000 | 392.52 |
| 1986-12-10 | 419 | 420 | 419 | 420 | 5,000 | 392.52 |
| 1986-12-09 | 420 | 423 | 420 | 420 | 39,000 | 392.52 |
| 1986-12-08 | 420 | 420 | 420 | 420 | 32,000 | 392.52 |
| 1986-12-06 | 420 | 420 | 420 | 420 | 4,000 | 392.52 |
| 1986-12-05 | 430 | 430 | 420 | 420 | 3,000 | 392.52 |
| 1986-12-04 | 435 | 440 | 435 | 440 | 10,000 | 411.22 |
| 1986-12-03 | 415 | 428 | 415 | 428 | 26,000 | 400 |
| 1986-12-02 | 422 | 422 | 410 | 410 | 27,000 | 383.18 |
| 1986-12-01 | 401 | 417 | 401 | 417 | 32,000 | 389.72 |
| 1986-11-29 | 395 | 395 | 391 | 391 | 4,000 | 365.42 |
| 1986-11-28 | 390 | 390 | 383 | 390 | 13,000 | 364.49 |
| 1986-11-27 | 390 | 390 | 390 | 390 | 3,000 | 364.49 |
| 1986-11-26 | 390 | 390 | 390 | 390 | 10,000 | 364.49 |
| 1986-11-25 | 387 | 388 | 385 | 385 | 11,000 | 359.81 |
| 1986-11-22 | 380 | 396 | 380 | 391 | 12,000 | 365.42 |
| 1986-11-21 | 390 | 390 | 380 | 380 | 21,000 | 355.14 |
| 1986-11-20 | 385 | 390 | 385 | 390 | 11,000 | 364.49 |
| 1986-11-19 | 390 | 390 | 385 | 385 | 2,000 | 359.81 |
| 1986-11-18 | 396 | 396 | 385 | 385 | 3,000 | 359.81 |
| 1986-11-17 | 395 | 395 | 395 | 395 | 8,000 | 369.16 |
| 1986-11-14 | 395 | 395 | 395 | 395 | 28,000 | 369.16 |
| 1986-11-13 | 395 | 395 | 395 | 395 | 44,000 | 369.16 |
| 1986-11-12 | 395 | 395 | 394 | 395 | 12,000 | 369.16 |
| 1986-11-11 | 394 | 394 | 394 | 394 | 23,000 | 368.22 |
| 1986-11-10 | 395 | 399 | 395 | 399 | 3,000 | 372.90 |
| 1986-11-07 | 385 | 400 | 385 | 395 | 12,000 | 369.16 |
| 1986-11-06 | 383 | 383 | 380 | 383 | 41,000 | 357.94 |
| 1986-11-05 | 383 | 383 | 383 | 383 | 1,000 | 357.94 |
| 1986-11-04 | 385 | 385 | 385 | 385 | 4,000 | 359.81 |
| 1986-11-01 | 387 | 387 | 385 | 387 | 10,000 | 361.68 |
| 1986-10-31 | 367 | 387 | 367 | 387 | 9,000 | 361.68 |
| 1986-10-30 | 360 | 360 | 360 | 360 | 1,000 | 336.45 |
| 1986-10-28 | 346 | 346 | 346 | 346 | 1,000 | 323.36 |
| 1986-10-27 | 345 | 345 | 345 | 345 | 3,000 | 322.43 |
| 1986-10-25 | 343 | 343 | 343 | 343 | 6,000 | 320.56 |
| 1986-10-24 | 355 | 355 | 355 | 355 | 4,000 | 331.78 |
| 1986-10-23 | 340 | 350 | 340 | 340 | 26,000 | 317.76 |
| 1986-10-22 | 345 | 345 | 340 | 340 | 6,000 | 317.76 |
| 1986-10-21 | 354 | 354 | 345 | 345 | 5,000 | 322.43 |
| 1986-10-20 | 354 | 354 | 354 | 354 | 1,000 | 330.84 |
| 1986-10-17 | 348 | 348 | 345 | 345 | 3,000 | 322.43 |
| 1986-10-16 | 350 | 350 | 348 | 348 | 6,000 | 325.23 |
| 1986-10-15 | 355 | 355 | 352 | 352 | 2,000 | 328.97 |
| 1986-10-14 | 360 | 360 | 357 | 357 | 4,000 | 333.65 |
| 1986-10-13 | 360 | 360 | 360 | 360 | 2,000 | 336.45 |
| 1986-10-09 | 370 | 370 | 365 | 365 | 9,000 | 341.12 |
| 1986-10-08 | 371 | 371 | 371 | 371 | 1,000 | 346.73 |
| 1986-10-04 | 368 | 369 | 368 | 369 | 5,000 | 344.86 |
| 1986-10-03 | 370 | 370 | 365 | 370 | 11,000 | 345.79 |
| 1986-10-02 | 385 | 385 | 380 | 380 | 4,000 | 355.14 |
| 1986-10-01 | 390 | 390 | 385 | 390 | 15,000 | 364.49 |
| 1986-09-30 | 401 | 401 | 400 | 400 | 7,000 | 373.83 |
| 1986-09-29 | 400 | 400 | 400 | 400 | 16,000 | 373.83 |
| 1986-09-27 | 400 | 400 | 400 | 400 | 9,000 | 373.83 |
| 1986-09-26 | 400 | 400 | 400 | 400 | 3,000 | 373.83 |
| 1986-09-25 | 415 | 415 | 400 | 400 | 8,000 | 373.83 |
| 1986-09-24 | 415 | 415 | 415 | 415 | 2,000 | 387.85 |
| 1986-09-22 | 406 | 410 | 406 | 410 | 4,000 | 383.18 |
| 1986-09-19 | 426 | 426 | 406 | 406 | 6,000 | 379.44 |
| 1986-09-18 | 419 | 430 | 415 | 420 | 40,000 | 392.52 |
| 1986-09-17 | 420 | 420 | 420 | 420 | 4,000 | 392.52 |
| 1986-09-12 | 440 | 440 | 420 | 420 | 15,000 | 392.52 |
| 1986-09-11 | 441 | 445 | 435 | 435 | 19,000 | 406.54 |
| 1986-09-10 | 435 | 435 | 434 | 434 | 11,000 | 405.61 |
| 1986-09-09 | 434 | 435 | 428 | 435 | 10,000 | 406.54 |
| 1986-09-06 | 450 | 450 | 445 | 445 | 17,000 | 415.89 |
| 1986-09-03 | 445 | 445 | 440 | 440 | 19,000 | 411.22 |
| 1986-09-02 | 445 | 455 | 440 | 455 | 20,000 | 425.23 |
| 1986-09-01 | 440 | 440 | 440 | 440 | 4,000 | 411.22 |
| 1986-08-28 | 416 | 416 | 416 | 416 | 1,000 | 388.79 |
| 1986-08-26 | 401 | 402 | 401 | 401 | 8,000 | 374.77 |
| 1986-08-23 | 410 | 410 | 410 | 410 | 4,000 | 383.18 |
| 1986-08-22 | 420 | 420 | 410 | 410 | 17,000 | 383.18 |
| 1986-08-21 | 434 | 434 | 429 | 430 | 16,000 | 401.87 |
| 1986-08-20 | 440 | 441 | 430 | 430 | 20,000 | 401.87 |
| 1986-08-19 | 450 | 450 | 436 | 436 | 19,000 | 407.48 |
| 1986-08-18 | 455 | 455 | 440 | 440 | 43,000 | 411.22 |
| 1986-08-15 | 425 | 435 | 420 | 435 | 18,000 | 406.54 |
| 1986-08-14 | 423 | 429 | 420 | 420 | 18,000 | 392.52 |
| 1986-08-13 | 425 | 425 | 420 | 420 | 3,000 | 392.52 |
| 1986-08-12 | 407 | 422 | 407 | 422 | 8,000 | 394.39 |
| 1986-08-11 | 400 | 400 | 400 | 400 | 13,000 | 373.83 |
| 1986-08-08 | 440 | 440 | 440 | 440 | 1,000 | 411.22 |
| 1986-08-06 | 440 | 445 | 440 | 445 | 5,000 | 415.89 |
| 1986-08-05 | 440 | 440 | 440 | 440 | 6,000 | 411.22 |
| 1986-08-04 | 440 | 440 | 440 | 440 | 3,000 | 411.22 |
| 1986-08-02 | 444 | 444 | 440 | 440 | 9,000 | 411.22 |
| 1986-08-01 | 450 | 460 | 443 | 443 | 13,000 | 414.02 |
| 1986-07-31 | 464 | 464 | 460 | 460 | 19,000 | 429.91 |
| 1986-07-30 | 463 | 465 | 460 | 460 | 34,000 | 429.91 |
| 1986-07-29 | 450 | 465 | 450 | 465 | 29,000 | 434.58 |
| 1986-07-28 | 455 | 455 | 450 | 450 | 17,000 | 420.56 |
| 1986-07-26 | 455 | 455 | 455 | 455 | 4,000 | 425.23 |
| 1986-07-25 | 464 | 465 | 460 | 465 | 35,000 | 434.58 |
| 1986-07-24 | 465 | 469 | 459 | 464 | 30,000 | 433.65 |
| 1986-07-23 | 450 | 460 | 450 | 460 | 49,000 | 429.91 |
| 1986-07-22 | 459 | 460 | 445 | 447 | 55,000 | 417.76 |
| 1986-07-21 | 446 | 453 | 440 | 440 | 26,000 | 411.22 |
| 1986-07-19 | 460 | 460 | 455 | 455 | 10,000 | 425.23 |
| 1986-07-18 | 446 | 450 | 445 | 450 | 23,000 | 420.56 |
| 1986-07-17 | 447 | 447 | 445 | 445 | 17,000 | 415.89 |
| 1986-07-16 | 457 | 457 | 447 | 447 | 12,000 | 417.76 |
| 1986-07-15 | 445 | 447 | 445 | 447 | 34,000 | 417.76 |
| 1986-07-14 | 465 | 469 | 450 | 450 | 23,000 | 420.56 |
| 1986-07-11 | 466 | 470 | 461 | 470 | 40,000 | 439.25 |
| 1986-07-10 | 475 | 480 | 468 | 468 | 49,000 | 437.38 |
| 1986-07-09 | 485 | 485 | 463 | 463 | 109,000 | 432.71 |
| 1986-07-08 | 448 | 463 | 447 | 463 | 97,000 | 432.71 |
| 1986-07-07 | 448 | 449 | 448 | 448 | 28,000 | 418.69 |
| 1986-07-05 | 440 | 444 | 430 | 444 | 17,000 | 414.95 |
| 1986-07-04 | 435 | 449 | 430 | 445 | 39,000 | 415.89 |
| 1986-07-03 | 445 | 445 | 440 | 445 | 19,000 | 415.89 |
| 1986-07-02 | 437 | 444 | 437 | 440 | 27,000 | 411.22 |
| 1986-07-01 | 428 | 445 | 428 | 436 | 10,000 | 407.48 |
| 1986-06-30 | 445 | 445 | 428 | 428 | 33,000 | 400 |
| 1986-06-28 | 445 | 449 | 440 | 440 | 42,000 | 411.22 |
| 1986-06-27 | 450 | 450 | 445 | 450 | 26,000 | 420.56 |
| 1986-06-26 | 441 | 450 | 441 | 450 | 5,000 | 420.56 |
| 1986-06-25 | 434 | 439 | 434 | 439 | 3,000 | 410.28 |
| 1986-06-24 | 435 | 452 | 435 | 435 | 19,000 | 406.54 |
| 1986-06-23 | 446 | 450 | 440 | 440 | 38,000 | 411.22 |
| 1986-06-21 | 445 | 445 | 440 | 440 | 19,000 | 411.22 |
| 1986-06-20 | 429 | 440 | 429 | 440 | 26,000 | 411.22 |
| 1986-06-19 | 435 | 435 | 430 | 430 | 13,000 | 401.87 |
| 1986-06-18 | 421 | 438 | 421 | 438 | 14,000 | 409.35 |
| 1986-06-17 | 430 | 435 | 420 | 420 | 18,000 | 392.52 |
| 1986-06-16 | 435 | 440 | 430 | 435 | 39,000 | 406.54 |
| 1986-06-13 | 430 | 437 | 425 | 437 | 27,000 | 408.41 |
| 1986-06-12 | 413 | 420 | 410 | 410 | 14,000 | 383.18 |
| 1986-06-11 | 416 | 416 | 411 | 411 | 12,000 | 384.11 |
| 1986-06-10 | 416 | 418 | 415 | 415 | 11,000 | 387.85 |
| 1986-06-09 | 412 | 420 | 410 | 416 | 11,000 | 388.79 |
| 1986-06-07 | 406 | 411 | 406 | 411 | 5,000 | 384.11 |
| 1986-06-06 | 405 | 405 | 405 | 405 | 8,000 | 378.51 |
| 1986-06-05 | 417 | 417 | 417 | 417 | 1,000 | 389.72 |
| 1986-06-04 | 420 | 420 | 420 | 420 | 1,000 | 392.52 |
| 1986-06-03 | 416 | 435 | 416 | 435 | 8,000 | 406.54 |
| 1986-05-31 | 424 | 424 | 400 | 400 | 14,000 | 373.83 |
| 1986-05-30 | 429 | 429 | 425 | 425 | 3,000 | 397.20 |
| 1986-05-29 | 437 | 437 | 425 | 435 | 10,000 | 406.54 |
| 1986-05-28 | 429 | 441 | 429 | 439 | 27,000 | 410.28 |
| 1986-05-27 | 419 | 430 | 419 | 429 | 19,000 | 400.94 |
| 1986-05-26 | 418 | 418 | 418 | 418 | 1,000 | 390.65 |
| 1986-05-24 | 410 | 410 | 410 | 410 | 4,000 | 383.18 |
| 1986-05-23 | 411 | 412 | 411 | 412 | 2,000 | 385.05 |
| 1986-05-20 | 405 | 407 | 405 | 407 | 4,000 | 380.37 |
| 1986-05-19 | 400 | 400 | 400 | 400 | 1,000 | 373.83 |
| 1986-05-17 | 410 | 410 | 410 | 410 | 1,000 | 383.18 |
| 1986-05-15 | 410 | 410 | 403 | 409 | 14,000 | 382.24 |
| 1986-05-14 | 410 | 410 | 410 | 410 | 11,000 | 383.18 |
| 1986-05-13 | 415 | 416 | 415 | 415 | 8,000 | 387.85 |
| 1986-05-12 | 430 | 430 | 420 | 420 | 11,000 | 392.52 |
| 1986-05-09 | 430 | 431 | 420 | 425 | 22,000 | 397.20 |
| 1986-05-08 | 430 | 440 | 430 | 430 | 10,000 | 401.87 |
| 1986-05-07 | 440 | 440 | 425 | 430 | 44,000 | 401.87 |
| 1986-05-02 | 383 | 400 | 380 | 400 | 11,000 | 373.83 |
| 1986-05-01 | 380 | 380 | 380 | 380 | 4,000 | 355.14 |
| 1986-04-30 | 390 | 390 | 390 | 390 | 1,000 | 364.49 |
| 1986-04-28 | 390 | 390 | 390 | 390 | 1,000 | 364.49 |
| 1986-04-26 | 390 | 390 | 390 | 390 | 2,000 | 364.49 |
| 1986-04-25 | 390 | 390 | 385 | 385 | 5,000 | 359.81 |
| 1986-04-22 | 385 | 385 | 380 | 385 | 5,000 | 359.81 |
| 1986-04-21 | 387 | 387 | 387 | 387 | 1,000 | 361.68 |
| 1986-04-18 | 387 | 387 | 387 | 387 | 4,000 | 361.68 |
| 1986-04-17 | 386 | 387 | 385 | 387 | 4,000 | 361.68 |
| 1986-04-16 | 386 | 386 | 385 | 385 | 3,000 | 359.81 |
| 1986-04-14 | 383 | 389 | 383 | 385 | 14,000 | 359.81 |
| 1986-04-11 | 380 | 380 | 380 | 380 | 1,000 | 355.14 |
| 1986-04-10 | 400 | 400 | 385 | 385 | 7,000 | 359.81 |
| 1986-04-09 | 405 | 405 | 405 | 405 | 1,000 | 378.51 |
| 1986-04-08 | 391 | 400 | 391 | 400 | 3,000 | 373.83 |
| 1986-04-07 | 395 | 395 | 391 | 391 | 5,000 | 365.42 |
| 1986-04-05 | 391 | 391 | 391 | 391 | 2,000 | 365.42 |
| 1986-04-04 | 390 | 391 | 390 | 391 | 3,000 | 365.42 |
| 1986-04-03 | 400 | 400 | 385 | 385 | 8,000 | 359.81 |
| 1986-04-02 | 412 | 412 | 400 | 400 | 19,000 | 373.83 |
| 1986-04-01 | 405 | 413 | 405 | 412 | 35,000 | 385.05 |
| 1986-03-31 | 395 | 400 | 395 | 400 | 2,000 | 373.83 |
| 1986-03-29 | 390 | 390 | 390 | 390 | 1,000 | 364.49 |
| 1986-03-26 | 390 | 390 | 390 | 390 | 2,000 | 364.49 |
| 1986-03-25 | 390 | 390 | 390 | 390 | 2,000 | 364.49 |
| 1986-03-22 | 411 | 411 | 411 | 411 | 1,000 | 384.11 |
| 1986-03-19 | 434 | 434 | 424 | 431 | 35,000 | 402.80 |
| 1986-03-18 | 398 | 424 | 398 | 424 | 19,000 | 396.26 |
| 1986-03-17 | 408 | 408 | 398 | 398 | 3,000 | 371.96 |
| 1986-03-11 | 425 | 425 | 418 | 418 | 7,000 | 390.65 |
| 1986-03-07 | 430 | 440 | 422 | 422 | 8,000 | 394.39 |
| 1986-03-06 | 415 | 420 | 415 | 420 | 19,000 | 392.52 |
| 1986-03-05 | 416 | 416 | 415 | 415 | 3,000 | 387.85 |
| 1986-03-04 | 412 | 420 | 411 | 416 | 21,000 | 388.79 |
| 1986-03-01 | 388 | 388 | 387 | 388 | 18,000 | 362.62 |
| 1986-02-27 | 440 | 440 | 440 | 440 | 11,000 | 411.22 |
| 1986-02-26 | 450 | 450 | 440 | 440 | 27,000 | 411.22 |
| 1986-02-25 | 445 | 445 | 445 | 445 | 3,000 | 415.89 |
| 1986-02-24 | 450 | 450 | 445 | 445 | 16,000 | 415.89 |
| 1986-02-22 | 445 | 450 | 445 | 450 | 8,000 | 420.56 |
| 1986-02-20 | 480 | 486 | 480 | 485 | 22,000 | 453.27 |
| 1986-02-18 | 545 | 545 | 540 | 540 | 20,000 | 504.67 |
| 1986-02-17 | 590 | 592 | 543 | 543 | 41,000 | 507.48 |
| 1986-02-15 | 599 | 599 | 580 | 580 | 48,000 | 542.06 |
| 1986-02-14 | 550 | 611 | 550 | 605 | 155,000 | 565.42 |
| 1986-02-13 | 512 | 550 | 511 | 540 | 131,000 | 504.67 |
| 1986-02-12 | 432 | 510 | 432 | 510 | 120,000 | 476.64 |
| 1986-02-10 | 440 | 440 | 429 | 430 | 43,000 | 401.87 |
| 1986-02-07 | 475 | 475 | 451 | 453 | 89,000 | 423.36 |
| 1986-02-06 | 436 | 465 | 436 | 465 | 144,000 | 434.58 |
| 1986-02-05 | 375 | 410 | 373 | 410 | 88,000 | 383.18 |
| 1986-02-04 | 375 | 381 | 370 | 370 | 17,000 | 345.79 |
| 1986-02-03 | 359 | 380 | 359 | 380 | 32,000 | 355.14 |
| 1986-02-01 | 363 | 368 | 362 | 362 | 55,000 | 338.32 |
| 1986-01-31 | 395 | 395 | 363 | 363 | 67,000 | 339.25 |
| 1986-01-30 | 387 | 411 | 387 | 405 | 171,000 | 378.51 |
| 1986-01-29 | 310 | 387 | 310 | 387 | 349,000 | 361.68 |
| 1986-01-28 | 314 | 314 | 314 | 314 | 2,000 | 293.46 |
| 1986-01-27 | 314 | 320 | 314 | 319 | 60,000 | 298.13 |
| 1986-01-25 | 320 | 323 | 314 | 318 | 73,000 | 297.20 |
| 1986-01-24 | 288 | 323 | 288 | 323 | 109,000 | 301.87 |
| 1986-01-23 | 275 | 283 | 275 | 283 | 23,000 | 264.49 |
| 1986-01-22 | 280 | 280 | 280 | 280 | 21,000 | 261.68 |
| 1986-01-21 | 275 | 280 | 275 | 280 | 15,000 | 261.68 |
| 1986-01-20 | 267 | 275 | 267 | 275 | 7,000 | 257.01 |
| 1986-01-18 | 274 | 274 | 267 | 267 | 5,000 | 249.53 |
| 1986-01-17 | 274 | 274 | 268 | 270 | 6,000 | 252.34 |
| 1986-01-16 | 274 | 274 | 270 | 270 | 4,000 | 252.34 |
| 1986-01-14 | 274 | 274 | 274 | 274 | 1,000 | 256.08 |
| 1986-01-13 | 270 | 270 | 270 | 270 | 2,000 | 252.34 |
| 1986-01-10 | 275 | 275 | 270 | 270 | 5,000 | 252.34 |
| 1986-01-09 | 275 | 275 | 275 | 275 | 3,000 | 257.01 |
| 1986-01-08 | 275 | 275 | 275 | 275 | 6,000 | 257.01 |
| 1986-01-07 | 280 | 280 | 270 | 270 | 5,000 | 252.34 |
| 1986-01-06 | 275 | 275 | 275 | 275 | 1,000 | 257.01 |
| 1986-01-04 | 275 | 275 | 275 | 275 | 2,000 | 257.01 |
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