1852 (株)淺沼組 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 780 | 793 | 775 | 793 | 33,000 | 793 |
| 1988-12-27 | 779 | 779 | 775 | 776 | 20,000 | 776 |
| 1988-12-26 | 785 | 785 | 770 | 770 | 33,000 | 770 |
| 1988-12-24 | 760 | 764 | 750 | 755 | 12,000 | 755 |
| 1988-12-23 | 759 | 760 | 750 | 753 | 35,000 | 753 |
| 1988-12-22 | 759 | 759 | 750 | 759 | 10,000 | 759 |
| 1988-12-21 | 758 | 765 | 750 | 760 | 36,000 | 760 |
| 1988-12-20 | 759 | 762 | 755 | 755 | 19,000 | 755 |
| 1988-12-19 | 750 | 760 | 750 | 760 | 8,000 | 760 |
| 1988-12-16 | 765 | 765 | 735 | 735 | 45,000 | 735 |
| 1988-12-15 | 780 | 780 | 761 | 775 | 17,000 | 775 |
| 1988-12-14 | 779 | 785 | 777 | 777 | 14,000 | 777 |
| 1988-12-13 | 776 | 790 | 776 | 790 | 9,000 | 790 |
| 1988-12-12 | 800 | 800 | 797 | 797 | 6,000 | 797 |
| 1988-12-09 | 790 | 810 | 785 | 800 | 60,000 | 800 |
| 1988-12-08 | 789 | 791 | 781 | 791 | 7,000 | 791 |
| 1988-12-07 | 790 | 790 | 789 | 789 | 5,000 | 789 |
| 1988-12-06 | 795 | 800 | 790 | 800 | 8,000 | 800 |
| 1988-12-05 | 809 | 809 | 805 | 805 | 10,000 | 805 |
| 1988-12-03 | 805 | 818 | 805 | 810 | 12,000 | 810 |
| 1988-12-02 | 805 | 809 | 801 | 801 | 50,000 | 801 |
| 1988-12-01 | 790 | 810 | 790 | 810 | 82,000 | 810 |
| 1988-11-30 | 771 | 780 | 771 | 780 | 53,000 | 780 |
| 1988-11-29 | 770 | 770 | 770 | 770 | 14,000 | 770 |
| 1988-11-28 | 760 | 762 | 760 | 762 | 10,000 | 762 |
| 1988-11-25 | 765 | 780 | 750 | 750 | 49,000 | 750 |
| 1988-11-24 | 766 | 770 | 765 | 770 | 25,000 | 770 |
| 1988-11-22 | 760 | 760 | 755 | 760 | 14,000 | 760 |
| 1988-11-21 | 750 | 770 | 745 | 760 | 28,000 | 760 |
| 1988-11-18 | 760 | 760 | 740 | 740 | 47,000 | 740 |
| 1988-11-17 | 735 | 761 | 730 | 760 | 57,000 | 760 |
| 1988-11-16 | 731 | 740 | 728 | 730 | 39,000 | 730 |
| 1988-11-15 | 725 | 740 | 725 | 727 | 12,000 | 727 |
| 1988-11-14 | 724 | 725 | 716 | 725 | 11,000 | 725 |
| 1988-11-11 | 723 | 728 | 716 | 725 | 41,000 | 725 |
| 1988-11-10 | 723 | 730 | 723 | 725 | 17,000 | 725 |
| 1988-11-09 | 734 | 734 | 727 | 727 | 22,000 | 727 |
| 1988-11-08 | 736 | 736 | 728 | 735 | 26,000 | 735 |
| 1988-11-07 | 750 | 750 | 735 | 735 | 10,000 | 735 |
| 1988-11-05 | 727 | 734 | 727 | 734 | 5,000 | 734 |
| 1988-11-04 | 725 | 735 | 725 | 735 | 8,000 | 735 |
| 1988-11-02 | 750 | 755 | 725 | 725 | 39,000 | 725 |
| 1988-11-01 | 749 | 760 | 745 | 750 | 39,000 | 750 |
| 1988-10-31 | 759 | 760 | 745 | 745 | 47,000 | 745 |
| 1988-10-29 | 696 | 700 | 696 | 700 | 26,000 | 700 |
| 1988-10-28 | 694 | 695 | 684 | 684 | 36,000 | 684 |
| 1988-10-27 | 695 | 695 | 683 | 683 | 41,000 | 683 |
| 1988-10-26 | 696 | 698 | 680 | 682 | 31,000 | 682 |
| 1988-10-25 | 695 | 700 | 695 | 695 | 15,000 | 695 |
| 1988-10-24 | 700 | 700 | 695 | 695 | 18,000 | 695 |
| 1988-10-22 | 700 | 700 | 695 | 695 | 41,000 | 695 |
| 1988-10-21 | 700 | 704 | 700 | 700 | 30,000 | 700 |
| 1988-10-20 | 700 | 705 | 699 | 705 | 19,000 | 705 |
| 1988-10-19 | 702 | 705 | 699 | 700 | 40,000 | 700 |
| 1988-10-18 | 707 | 707 | 702 | 702 | 26,000 | 702 |
| 1988-10-17 | 708 | 708 | 706 | 706 | 33,000 | 706 |
| 1988-10-14 | 706 | 706 | 703 | 704 | 56,000 | 704 |
| 1988-10-13 | 706 | 710 | 705 | 708 | 41,000 | 708 |
| 1988-10-12 | 703 | 703 | 701 | 701 | 24,000 | 701 |
| 1988-10-11 | 710 | 710 | 701 | 701 | 23,000 | 701 |
| 1988-10-07 | 711 | 711 | 702 | 702 | 13,000 | 702 |
| 1988-10-06 | 720 | 720 | 711 | 711 | 20,000 | 711 |
| 1988-10-05 | 701 | 701 | 700 | 700 | 5,000 | 700 |
| 1988-10-04 | 720 | 725 | 700 | 700 | 13,000 | 700 |
| 1988-10-03 | 720 | 730 | 720 | 720 | 8,000 | 720 |
| 1988-10-01 | 720 | 730 | 719 | 720 | 21,000 | 720 |
| 1988-09-30 | 719 | 719 | 718 | 718 | 2,000 | 718 |
| 1988-09-29 | 732 | 732 | 718 | 718 | 19,000 | 718 |
| 1988-09-28 | 709 | 710 | 700 | 705 | 29,000 | 705 |
| 1988-09-27 | 710 | 710 | 702 | 702 | 17,000 | 702 |
| 1988-09-26 | 710 | 720 | 710 | 720 | 13,000 | 720 |
| 1988-09-24 | 720 | 720 | 710 | 720 | 9,000 | 720 |
| 1988-09-22 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1988-09-21 | 709 | 713 | 702 | 713 | 10,000 | 713 |
| 1988-09-20 | 711 | 721 | 710 | 710 | 16,000 | 710 |
| 1988-09-19 | 732 | 737 | 700 | 710 | 54,000 | 710 |
| 1988-09-16 | 730 | 732 | 730 | 730 | 10,000 | 730 |
| 1988-09-14 | 746 | 750 | 730 | 730 | 25,000 | 730 |
| 1988-09-13 | 740 | 750 | 740 | 742 | 9,000 | 742 |
| 1988-09-12 | 714 | 730 | 714 | 730 | 16,000 | 730 |
| 1988-09-09 | 711 | 713 | 710 | 713 | 18,000 | 713 |
| 1988-09-08 | 730 | 730 | 701 | 711 | 72,000 | 711 |
| 1988-09-07 | 721 | 730 | 721 | 730 | 5,000 | 730 |
| 1988-09-06 | 725 | 725 | 720 | 720 | 12,000 | 720 |
| 1988-09-05 | 726 | 730 | 725 | 725 | 7,000 | 725 |
| 1988-09-03 | 730 | 730 | 725 | 725 | 11,000 | 725 |
| 1988-09-02 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1988-08-31 | 732 | 750 | 732 | 750 | 19,000 | 750 |
| 1988-08-30 | 732 | 732 | 732 | 732 | 6,000 | 732 |
| 1988-08-29 | 731 | 731 | 731 | 731 | 3,000 | 731 |
| 1988-08-27 | 741 | 741 | 731 | 731 | 4,000 | 731 |
| 1988-08-26 | 751 | 751 | 740 | 741 | 12,000 | 741 |
| 1988-08-25 | 759 | 759 | 750 | 750 | 8,000 | 750 |
| 1988-08-24 | 750 | 765 | 750 | 750 | 15,000 | 750 |
| 1988-08-23 | 745 | 750 | 740 | 750 | 24,000 | 750 |
| 1988-08-22 | 760 | 761 | 750 | 750 | 18,000 | 750 |
| 1988-08-19 | 741 | 760 | 741 | 760 | 12,000 | 760 |
| 1988-08-18 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 1988-08-17 | 750 | 750 | 730 | 740 | 29,000 | 740 |
| 1988-08-16 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1988-08-15 | 771 | 771 | 765 | 770 | 12,000 | 770 |
| 1988-08-12 | 761 | 780 | 761 | 780 | 3,000 | 780 |
| 1988-08-11 | 770 | 770 | 760 | 760 | 3,000 | 760 |
| 1988-08-10 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1988-08-09 | 773 | 780 | 771 | 771 | 13,000 | 771 |
| 1988-08-08 | 770 | 771 | 770 | 771 | 12,000 | 771 |
| 1988-08-06 | 780 | 785 | 780 | 780 | 10,000 | 780 |
| 1988-08-05 | 800 | 800 | 780 | 780 | 7,000 | 780 |
| 1988-08-04 | 818 | 819 | 801 | 801 | 13,000 | 801 |
| 1988-08-03 | 819 | 820 | 810 | 819 | 14,000 | 819 |
| 1988-08-02 | 793 | 820 | 793 | 820 | 8,000 | 820 |
| 1988-08-01 | 785 | 790 | 780 | 780 | 8,000 | 780 |
| 1988-07-30 | 791 | 791 | 785 | 790 | 19,000 | 790 |
| 1988-07-29 | 800 | 800 | 790 | 791 | 31,000 | 791 |
| 1988-07-28 | 810 | 810 | 795 | 795 | 5,000 | 795 |
| 1988-07-27 | 800 | 800 | 790 | 790 | 10,000 | 790 |
| 1988-07-26 | 780 | 781 | 780 | 780 | 22,000 | 780 |
| 1988-07-25 | 780 | 780 | 780 | 780 | 9,000 | 780 |
| 1988-07-23 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1988-07-22 | 800 | 800 | 785 | 785 | 22,000 | 785 |
| 1988-07-21 | 801 | 806 | 800 | 800 | 31,000 | 800 |
| 1988-07-20 | 810 | 810 | 800 | 800 | 11,000 | 800 |
| 1988-07-19 | 814 | 814 | 790 | 800 | 31,000 | 800 |
| 1988-07-18 | 786 | 820 | 786 | 818 | 48,000 | 818 |
| 1988-07-15 | 806 | 807 | 785 | 785 | 55,000 | 785 |
| 1988-07-14 | 803 | 810 | 801 | 806 | 45,000 | 806 |
| 1988-07-13 | 823 | 823 | 813 | 813 | 26,000 | 813 |
| 1988-07-12 | 820 | 825 | 812 | 813 | 44,000 | 813 |
| 1988-07-11 | 810 | 825 | 803 | 810 | 33,000 | 810 |
| 1988-07-08 | 800 | 820 | 800 | 820 | 56,000 | 820 |
| 1988-07-07 | 815 | 815 | 800 | 805 | 29,000 | 805 |
| 1988-07-06 | 823 | 825 | 810 | 815 | 42,000 | 815 |
| 1988-07-05 | 823 | 830 | 820 | 825 | 48,000 | 825 |
| 1988-07-04 | 825 | 825 | 820 | 825 | 29,000 | 825 |
| 1988-07-02 | 825 | 825 | 810 | 825 | 19,000 | 825 |
| 1988-07-01 | 841 | 860 | 830 | 830 | 87,000 | 830 |
| 1988-06-30 | 841 | 854 | 841 | 841 | 40,000 | 841 |
| 1988-06-29 | 864 | 875 | 840 | 840 | 32,000 | 840 |
| 1988-06-28 | 880 | 880 | 865 | 865 | 44,000 | 865 |
| 1988-06-27 | 880 | 900 | 880 | 881 | 49,000 | 881 |
| 1988-06-25 | 900 | 900 | 870 | 871 | 50,000 | 871 |
| 1988-06-24 | 923 | 925 | 891 | 895 | 59,000 | 895 |
| 1988-06-23 | 911 | 930 | 911 | 925 | 156,000 | 925 |
| 1988-06-22 | 925 | 927 | 894 | 905 | 90,000 | 905 |
| 1988-06-21 | 970 | 970 | 935 | 935 | 162,000 | 935 |
| 1988-06-20 | 1,000 | 1,000 | 949 | 960 | 386,000 | 960 |
| 1988-06-17 | 970 | 1,010 | 960 | 982 | 984,000 | 982 |
| 1988-06-16 | 895 | 965 | 892 | 940 | 889,000 | 940 |
| 1988-06-15 | 890 | 900 | 880 | 880 | 236,000 | 880 |
| 1988-06-14 | 850 | 880 | 849 | 879 | 389,000 | 879 |
| 1988-06-13 | 840 | 845 | 830 | 840 | 65,000 | 840 |
| 1988-06-10 | 821 | 835 | 820 | 826 | 29,000 | 826 |
| 1988-06-09 | 820 | 850 | 820 | 840 | 94,000 | 840 |
| 1988-06-08 | 840 | 840 | 823 | 830 | 40,000 | 830 |
| 1988-06-07 | 845 | 848 | 830 | 830 | 52,000 | 830 |
| 1988-06-06 | 848 | 848 | 840 | 843 | 61,000 | 843 |
| 1988-06-04 | 831 | 849 | 831 | 840 | 82,000 | 840 |
| 1988-06-03 | 830 | 840 | 823 | 831 | 78,000 | 831 |
| 1988-06-02 | 839 | 844 | 830 | 840 | 48,000 | 840 |
| 1988-06-01 | 831 | 849 | 820 | 849 | 67,000 | 849 |
| 1988-05-31 | 830 | 845 | 820 | 821 | 88,000 | 821 |
| 1988-05-30 | 859 | 859 | 820 | 836 | 93,000 | 836 |
| 1988-05-28 | 860 | 860 | 845 | 845 | 83,000 | 845 |
| 1988-05-27 | 843 | 869 | 843 | 861 | 296,000 | 861 |
| 1988-05-26 | 810 | 880 | 809 | 879 | 405,000 | 879 |
| 1988-05-25 | 791 | 810 | 791 | 802 | 96,000 | 802 |
| 1988-05-24 | 791 | 804 | 785 | 800 | 47,000 | 800 |
| 1988-05-23 | 810 | 810 | 790 | 790 | 37,000 | 790 |
| 1988-05-20 | 800 | 800 | 780 | 780 | 65,000 | 780 |
| 1988-05-19 | 793 | 810 | 793 | 799 | 36,000 | 799 |
| 1988-05-18 | 795 | 810 | 790 | 793 | 38,000 | 793 |
| 1988-05-17 | 824 | 825 | 800 | 815 | 84,000 | 815 |
| 1988-05-16 | 801 | 830 | 801 | 825 | 195,000 | 825 |
| 1988-05-13 | 790 | 800 | 790 | 792 | 98,000 | 792 |
| 1988-05-12 | 790 | 800 | 790 | 791 | 77,000 | 791 |
| 1988-05-11 | 810 | 820 | 790 | 800 | 178,000 | 800 |
| 1988-05-10 | 780 | 800 | 770 | 800 | 154,000 | 800 |
| 1988-05-09 | 785 | 785 | 765 | 780 | 52,000 | 780 |
| 1988-05-07 | 795 | 795 | 781 | 781 | 34,000 | 781 |
| 1988-05-06 | 780 | 800 | 771 | 785 | 56,000 | 785 |
| 1988-05-02 | 765 | 770 | 760 | 770 | 52,000 | 770 |
| 1988-04-30 | 757 | 765 | 757 | 765 | 15,000 | 765 |
| 1988-04-28 | 756 | 770 | 755 | 756 | 67,000 | 756 |
| 1988-04-27 | 771 | 774 | 752 | 752 | 57,000 | 752 |
| 1988-04-26 | 755 | 761 | 751 | 751 | 50,000 | 751 |
| 1988-04-25 | 780 | 780 | 760 | 765 | 47,000 | 765 |
| 1988-04-23 | 759 | 770 | 759 | 770 | 34,000 | 770 |
| 1988-04-22 | 772 | 773 | 744 | 744 | 54,000 | 744 |
| 1988-04-21 | 785 | 790 | 774 | 774 | 124,000 | 774 |
| 1988-04-20 | 791 | 800 | 785 | 785 | 69,000 | 785 |
| 1988-04-19 | 811 | 811 | 766 | 770 | 140,000 | 770 |
| 1988-04-18 | 818 | 829 | 800 | 815 | 526,000 | 815 |
| 1988-04-15 | 749 | 820 | 739 | 794 | 665,000 | 794 |
| 1988-04-14 | 729 | 749 | 729 | 749 | 167,000 | 749 |
| 1988-04-13 | 715 | 719 | 711 | 719 | 84,000 | 719 |
| 1988-04-12 | 713 | 719 | 711 | 716 | 84,000 | 716 |
| 1988-04-11 | 710 | 720 | 710 | 711 | 24,000 | 711 |
| 1988-04-08 | 710 | 710 | 710 | 710 | 10,000 | 710 |
| 1988-04-07 | 716 | 719 | 710 | 710 | 33,000 | 710 |
| 1988-04-06 | 710 | 715 | 705 | 710 | 58,000 | 710 |
| 1988-04-05 | 708 | 715 | 705 | 710 | 31,000 | 710 |
| 1988-04-04 | 700 | 708 | 690 | 708 | 22,000 | 708 |
| 1988-04-02 | 705 | 705 | 689 | 700 | 21,000 | 700 |
| 1988-04-01 | 703 | 705 | 688 | 705 | 25,000 | 705 |
| 1988-03-31 | 693 | 702 | 693 | 693 | 4,000 | 693 |
| 1988-03-30 | 720 | 720 | 692 | 692 | 33,000 | 692 |
| 1988-03-29 | 686 | 710 | 686 | 700 | 18,000 | 700 |
| 1988-03-28 | 684 | 685 | 678 | 680 | 17,000 | 680 |
| 1988-03-26 | 685 | 685 | 682 | 684 | 7,000 | 684 |
| 1988-03-25 | 687 | 690 | 681 | 690 | 15,000 | 690 |
| 1988-03-24 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 1988-03-23 | 683 | 685 | 681 | 685 | 28,000 | 685 |
| 1988-03-22 | 690 | 695 | 685 | 685 | 17,000 | 685 |
| 1988-03-18 | 688 | 700 | 688 | 691 | 73,000 | 691 |
| 1988-03-17 | 702 | 705 | 698 | 698 | 42,000 | 698 |
| 1988-03-16 | 705 | 710 | 701 | 701 | 30,000 | 701 |
| 1988-03-15 | 716 | 720 | 705 | 705 | 30,000 | 705 |
| 1988-03-14 | 704 | 706 | 704 | 706 | 6,000 | 706 |
| 1988-03-11 | 695 | 710 | 695 | 700 | 35,000 | 700 |
| 1988-03-10 | 732 | 732 | 725 | 725 | 19,000 | 725 |
| 1988-03-09 | 739 | 739 | 730 | 730 | 46,000 | 730 |
| 1988-03-08 | 731 | 745 | 731 | 735 | 43,000 | 735 |
| 1988-03-07 | 740 | 740 | 730 | 730 | 19,000 | 730 |
| 1988-03-05 | 735 | 735 | 720 | 730 | 22,000 | 730 |
| 1988-03-04 | 730 | 730 | 720 | 730 | 13,000 | 730 |
| 1988-03-03 | 731 | 748 | 720 | 720 | 73,000 | 720 |
| 1988-03-02 | 720 | 725 | 718 | 725 | 41,000 | 725 |
| 1988-03-01 | 711 | 720 | 710 | 720 | 45,000 | 720 |
| 1988-02-29 | 720 | 720 | 710 | 710 | 38,000 | 710 |
| 1988-02-27 | 712 | 720 | 712 | 720 | 13,000 | 720 |
| 1988-02-26 | 723 | 725 | 710 | 711 | 57,000 | 711 |
| 1988-02-25 | 720 | 730 | 720 | 725 | 25,000 | 725 |
| 1988-02-24 | 739 | 739 | 721 | 725 | 27,000 | 725 |
| 1988-02-23 | 730 | 731 | 721 | 731 | 21,000 | 731 |
| 1988-02-22 | 711 | 740 | 711 | 735 | 25,000 | 735 |
| 1988-02-19 | 710 | 720 | 710 | 710 | 32,000 | 710 |
| 1988-02-18 | 721 | 730 | 705 | 710 | 32,000 | 710 |
| 1988-02-17 | 720 | 741 | 720 | 720 | 38,000 | 720 |
| 1988-02-16 | 720 | 727 | 710 | 715 | 15,000 | 715 |
| 1988-02-15 | 701 | 715 | 700 | 715 | 52,000 | 715 |
| 1988-02-12 | 710 | 710 | 710 | 710 | 17,000 | 710 |
| 1988-02-10 | 700 | 715 | 691 | 715 | 50,000 | 715 |
| 1988-02-09 | 712 | 719 | 705 | 705 | 45,000 | 705 |
| 1988-02-08 | 710 | 720 | 710 | 712 | 23,000 | 712 |
| 1988-02-06 | 730 | 730 | 720 | 720 | 12,000 | 720 |
| 1988-02-05 | 747 | 750 | 730 | 730 | 55,000 | 730 |
| 1988-02-04 | 730 | 750 | 730 | 750 | 76,000 | 750 |
| 1988-02-03 | 690 | 710 | 689 | 710 | 70,000 | 710 |
| 1988-02-02 | 700 | 700 | 682 | 685 | 115,000 | 685 |
| 1988-02-01 | 699 | 700 | 690 | 700 | 38,000 | 700 |
| 1988-01-30 | 699 | 700 | 690 | 700 | 59,000 | 700 |
| 1988-01-29 | 710 | 710 | 700 | 700 | 25,000 | 700 |
| 1988-01-28 | 725 | 725 | 700 | 700 | 17,000 | 700 |
| 1988-01-27 | 725 | 730 | 720 | 721 | 71,000 | 721 |
| 1988-01-26 | 734 | 740 | 725 | 725 | 20,000 | 725 |
| 1988-01-25 | 721 | 735 | 720 | 735 | 54,000 | 735 |
| 1988-01-23 | 722 | 724 | 718 | 720 | 14,000 | 720 |
| 1988-01-22 | 719 | 729 | 716 | 721 | 32,000 | 721 |
| 1988-01-21 | 750 | 750 | 726 | 726 | 37,000 | 726 |
| 1988-01-20 | 735 | 751 | 731 | 740 | 78,000 | 740 |
| 1988-01-19 | 774 | 774 | 725 | 725 | 94,000 | 725 |
| 1988-01-18 | 795 | 795 | 770 | 775 | 150,000 | 775 |
| 1988-01-14 | 743 | 827 | 738 | 790 | 741,000 | 790 |
| 1988-01-13 | 729 | 740 | 722 | 738 | 271,000 | 738 |
| 1988-01-12 | 691 | 719 | 691 | 719 | 101,000 | 719 |
| 1988-01-11 | 690 | 690 | 684 | 690 | 57,000 | 690 |
| 1988-01-08 | 674 | 700 | 674 | 700 | 31,000 | 700 |
| 1988-01-07 | 667 | 667 | 661 | 667 | 40,000 | 667 |
| 1988-01-06 | 642 | 655 | 642 | 647 | 20,000 | 647 |
| 1988-01-05 | 637 | 643 | 636 | 642 | 23,000 | 642 |
| 1988-01-04 | 632 | 632 | 632 | 632 | 2,000 | 632 |
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