1852 (株)淺沼組 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3051451450650614,0002,530
1992-12-2950551550551437,0002,570
1992-12-285155165155158,0002,575
1992-12-2552552551551558,0002,575
1992-12-2452052051652040,0002,600
1992-12-2253053552152144,0002,605
1992-12-2152254051654062,0002,700
1992-12-1851352551351653,0002,580
1992-12-1752153050951850,0002,590
1992-12-165455455305302,0002,650
1992-12-1553554552354513,0002,725
1992-12-1453654753654711,0002,735
1992-12-1154555053653671,0002,680
1992-12-1054055054054087,0002,700
1992-12-0953953953053916,0002,695
1992-12-0854054152052032,0002,600
1992-12-0753754053254020,0002,700
1992-12-0455055053253257,0002,660
1992-12-0353853853753717,0002,685
1992-12-0254654953654832,0002,740
1992-12-0154955054654662,0002,730
1992-11-30540548540546130,0002,730
1992-11-2754054153154147,0002,705
1992-11-2655355354054078,0002,700
1992-11-2554954954354442,0002,720
1992-11-2453355053353570,0002,675
1992-11-20515525500525177,0002,625
1992-11-19535535515515114,0002,575
1992-11-18479515479515155,0002,575
1992-11-1747147947047835,0002,390
1992-11-1647147147047011,0002,350
1992-11-1345746644846676,0002,330
1992-11-1246046045045778,0002,285
1992-11-11456466456460126,0002,300
1992-11-1047047045545534,0002,275
1992-11-0950150147547531,0002,375
1992-11-0649849949249245,0002,460
1992-11-0549950049749926,0002,495
1992-11-0449749849549828,0002,490
1992-11-0248750148750136,0002,505
1992-10-3052252250150161,0002,505
1992-10-2952652652152218,0002,610
1992-10-2853053052652625,0002,630
1992-10-2752652652052525,0002,625
1992-10-2652653052552610,0002,630
1992-10-2354054052553157,0002,655
1992-10-2254054053153143,0002,655
1992-10-2154555854054159,0002,705
1992-10-2054955054554536,0002,725
1992-10-1955055054555014,0002,750
1992-10-1656056055555753,0002,785
1992-10-1556956955656022,0002,800
1992-10-1456057055957076,0002,850
1992-10-1356556555556073,0002,800
1992-10-1256958055555525,0002,775
1992-10-0958158557358015,0002,900
1992-10-0859659658058032,0002,900
1992-10-0759659759059723,0002,985
1992-10-0658060057060064,0003,000
1992-10-0558059558059512,0002,975
1992-10-0258059058058569,0002,925
1992-10-0162062059059039,0002,950
1992-09-3061063060061025,0003,050
1992-09-2961161161061017,0003,050
1992-09-2862163662063022,0003,150
1992-09-2564964962062140,0003,105
1992-09-2460063660063076,0003,150
1992-09-2261162060061025,0003,050
1992-09-2162062561161133,0003,055
1992-09-1860060059660066,0003,000
1992-09-1761062060060142,0003,005
1992-09-1662863861061832,0003,090
1992-09-1463063761861855,0003,090
1992-09-11661661631631111,0003,155
1992-09-1067368166166570,0003,325
1992-09-0966567466067437,0003,370
1992-09-0867568567567824,0003,390
1992-09-0769869868068559,0003,425
1992-09-04710710670670147,0003,350
1992-09-03670710659700225,0003,500
1992-09-02680685670680129,0003,400
1992-09-01720735695710325,0003,550
1992-08-31690720690710355,0003,550
1992-08-28612661595660289,0003,300
1992-08-27556620556612182,0003,060
1992-08-26575575550551110,0002,755
1992-08-25575590551575194,0002,875
1992-08-24520580520580393,0002,900
1992-08-21445515445510469,0002,550
1992-08-20417442417441128,0002,205
1992-08-1941842441042488,0002,120
1992-08-18420420410417280,0002,085
1992-08-17398415398415105,0002,075
1992-08-1437039537038893,0001,940
1992-08-13352375350370221,0001,850
1992-08-12390390351352173,0001,760
1992-08-11429429390400120,0002,000
1992-08-1045045042942943,0002,145
1992-08-0747247245845872,0002,290
1992-08-0648049047047027,0002,350
1992-08-0548048047148042,0002,400
1992-08-0448148147548021,0002,400
1992-08-0349549948148150,0002,405
1992-07-3149049048049066,0002,450
1992-07-3049049047047191,0002,355
1992-07-2951052048648689,0002,430
1992-07-2852052050351140,0002,555
1992-07-2756056052052076,0002,600
1992-07-2454554553554059,0002,700
1992-07-23530546530545116,0002,725
1992-07-2256056054054154,0002,705
1992-07-2155156055155171,0002,755
1992-07-2057057055055552,0002,775
1992-07-1759059057957940,0002,895
1992-07-1660160460060041,0003,000
1992-07-1560160160060118,0003,005
1992-07-1460561160060071,0003,000
1992-07-1358660558060034,0003,000
1992-07-1059059058858845,0002,940
1992-07-0959059558658823,0002,940
1992-07-0858658658058114,0002,905
1992-07-0761461459059045,0002,950
1992-07-0661761761061128,0003,055
1992-07-0361462160660753,0003,035
1992-07-0258160557560575,0003,025
1992-07-0156056555156557,0002,825
1992-06-30574574562562106,0002,810
1992-06-29570575550560200,0002,800
1992-06-26629629561561112,0002,805
1992-06-2563063060662083,0003,100
1992-06-2463864863063073,0003,150
1992-06-2365565563863879,0003,190
1992-06-2268668865965947,0003,295
1992-06-1965066865066862,0003,340
1992-06-18647647630635104,0003,175
1992-06-1768068065065057,0003,250
1992-06-1669569568068048,0003,400
1992-06-1570070069569519,0003,475
1992-06-1270570669970078,0003,500
1992-06-1171672069970243,0003,510
1992-06-1072072071071519,0003,575
1992-06-0969571069571019,0003,550
1992-06-0872172169169838,0003,490
1992-06-0573273272572649,0003,630
1992-06-0473373373273222,0003,660
1992-06-0373573573073219,0003,660
1992-06-0274175073573639,0003,680
1992-06-0172975072975071,0003,750
1992-05-29726730721730152,0003,650
1992-05-2872673572573051,0003,650
1992-05-27750750720725114,0003,625
1992-05-26750760750760136,0003,800
1992-05-2581081079580031,0004,000
1992-05-22810810799810107,0004,050
1992-05-2182082881882074,0004,100
1992-05-2083083082082090,0004,100
1992-05-1982483082383060,0004,150
1992-05-1882483081581858,0004,090
1992-05-15848848815823108,0004,115
1992-05-14850854846850136,0004,250
1992-05-13860864832850126,0004,250
1992-05-12830860825850359,0004,250
1992-05-11811819810819137,0004,095
1992-05-08808818770770270,0003,850
1992-05-07781813770813204,0004,065
1992-05-0674078173678158,0003,905
1992-05-01736746731736101,0003,680
1992-04-3073974073673652,0003,680
1992-04-28735740735736158,0003,680
1992-04-2773074073073434,0003,670
1992-04-2475576072574070,0003,700
1992-04-23722750720750116,0003,750
1992-04-22741750711720118,0003,600
1992-04-2175077075075064,0003,750
1992-04-2077077076076145,0003,805
1992-04-17800800760760115,0003,800
1992-04-16770800770790132,0003,950
1992-04-15741760740760120,0003,800
1992-04-14718731700721233,0003,605
1992-04-13740748728728185,0003,640
1992-04-10641707641707222,0003,535
1992-04-09650675631631272,0003,155
1992-04-08706706652655205,0003,275
1992-04-0775376574074595,0003,725
1992-04-0675576075576042,0003,800
1992-04-03770773722735266,0003,675
1992-04-02812823769775180,0003,875
1992-04-01860860821822106,0004,110
1992-03-31871895871881104,0004,405
1992-03-3087087586087041,0004,350
1992-03-2790190187989056,0004,450
1992-03-2689891389891059,0004,550
1992-03-25920920910920135,0004,600
1992-03-2493493492092033,0004,600
1992-03-2393594093593546,0004,675
1992-03-19890930889916184,0004,580
1992-03-1891091089089999,0004,495
1992-03-1791591590591087,0004,550
1992-03-1696697096596517,0004,825
1992-03-1396196596196534,0004,825
1992-03-1296699996699916,0004,995
1992-03-1197897896596613,0004,830
1992-03-1097097096596819,0004,840
1992-03-091,0101,01097097085,0004,850
1992-03-069601,0009601,000148,0005,000
1992-03-0597097096096042,0004,800
1992-03-0497697697097042,0004,850
1992-03-039801,00097999957,0004,995
1992-03-0298098597597935,0004,895
1992-02-2898098097198041,0004,900
1992-02-2798099098098068,0004,900
1992-02-2698098097598054,0004,900
1992-02-251,0001,00098098046,0004,900
1992-02-241,0001,00099099928,0004,995
1992-02-219901,0009871,00059,0005,000
1992-02-2099699698599086,0004,950
1992-02-199931,01098698625,0004,930
1992-02-181,0001,01099099322,0004,965
1992-02-179851,0009851,00036,0005,000
1992-02-141,0101,0101,0001,00048,0005,000
1992-02-131,0101,0301,0001,00060,0005,000
1992-02-121,0301,0301,0101,01052,0005,050
1992-02-101,0401,0401,0201,03031,0005,150
1992-02-071,0601,0701,0501,05039,0005,250
1992-02-061,0601,0701,0501,06025,0005,300
1992-02-051,0701,0701,0501,05036,0005,250
1992-02-041,0701,0701,0601,07025,0005,350
1992-02-031,0801,0901,0601,06054,0005,300
1992-01-311,0401,0601,0301,060121,0005,300
1992-01-301,0101,0301,0001,00090,0005,000
1992-01-291,0301,0301,0201,02065,0005,100
1992-01-281,0101,0401,0101,03049,0005,150
1992-01-271,0101,0201,0101,01073,0005,050
1992-01-241,0401,0401,0101,01054,0005,050
1992-01-231,0501,0501,0301,03097,0005,150
1992-01-229951,0509901,050115,0005,250
1992-01-219981,01098099365,0004,965
1992-01-201,0201,03099699789,0004,985
1992-01-171,0501,0601,0201,020135,0005,100
1992-01-161,0601,0601,0501,05092,0005,250
1992-01-141,0601,0701,0401,05062,0005,250
1992-01-131,0801,0801,0501,06045,0005,300
1992-01-101,1201,1201,0801,09050,0005,450
1992-01-091,1101,1201,1001,12057,0005,600
1992-01-081,1601,1601,1101,12050,0005,600
1992-01-071,1901,1901,1601,190189,0005,950
1992-01-061,1901,2001,1801,18094,0005,900

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