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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 514 | 514 | 506 | 506 | 14,000 | 506 |
| 1992-12-29 | 505 | 515 | 505 | 514 | 37,000 | 514 |
| 1992-12-28 | 515 | 516 | 515 | 515 | 8,000 | 515 |
| 1992-12-25 | 525 | 525 | 515 | 515 | 58,000 | 515 |
| 1992-12-24 | 520 | 520 | 516 | 520 | 40,000 | 520 |
| 1992-12-22 | 530 | 535 | 521 | 521 | 44,000 | 521 |
| 1992-12-21 | 522 | 540 | 516 | 540 | 62,000 | 540 |
| 1992-12-18 | 513 | 525 | 513 | 516 | 53,000 | 516 |
| 1992-12-17 | 521 | 530 | 509 | 518 | 50,000 | 518 |
| 1992-12-16 | 545 | 545 | 530 | 530 | 2,000 | 530 |
| 1992-12-15 | 535 | 545 | 523 | 545 | 13,000 | 545 |
| 1992-12-14 | 536 | 547 | 536 | 547 | 11,000 | 547 |
| 1992-12-11 | 545 | 550 | 536 | 536 | 71,000 | 536 |
| 1992-12-10 | 540 | 550 | 540 | 540 | 87,000 | 540 |
| 1992-12-09 | 539 | 539 | 530 | 539 | 16,000 | 539 |
| 1992-12-08 | 540 | 541 | 520 | 520 | 32,000 | 520 |
| 1992-12-07 | 537 | 540 | 532 | 540 | 20,000 | 540 |
| 1992-12-04 | 550 | 550 | 532 | 532 | 57,000 | 532 |
| 1992-12-03 | 538 | 538 | 537 | 537 | 17,000 | 537 |
| 1992-12-02 | 546 | 549 | 536 | 548 | 32,000 | 548 |
| 1992-12-01 | 549 | 550 | 546 | 546 | 62,000 | 546 |
| 1992-11-30 | 540 | 548 | 540 | 546 | 130,000 | 546 |
| 1992-11-27 | 540 | 541 | 531 | 541 | 47,000 | 541 |
| 1992-11-26 | 553 | 553 | 540 | 540 | 78,000 | 540 |
| 1992-11-25 | 549 | 549 | 543 | 544 | 42,000 | 544 |
| 1992-11-24 | 533 | 550 | 533 | 535 | 70,000 | 535 |
| 1992-11-20 | 515 | 525 | 500 | 525 | 177,000 | 525 |
| 1992-11-19 | 535 | 535 | 515 | 515 | 114,000 | 515 |
| 1992-11-18 | 479 | 515 | 479 | 515 | 155,000 | 515 |
| 1992-11-17 | 471 | 479 | 470 | 478 | 35,000 | 478 |
| 1992-11-16 | 471 | 471 | 470 | 470 | 11,000 | 470 |
| 1992-11-13 | 457 | 466 | 448 | 466 | 76,000 | 466 |
| 1992-11-12 | 460 | 460 | 450 | 457 | 78,000 | 457 |
| 1992-11-11 | 456 | 466 | 456 | 460 | 126,000 | 460 |
| 1992-11-10 | 470 | 470 | 455 | 455 | 34,000 | 455 |
| 1992-11-09 | 501 | 501 | 475 | 475 | 31,000 | 475 |
| 1992-11-06 | 498 | 499 | 492 | 492 | 45,000 | 492 |
| 1992-11-05 | 499 | 500 | 497 | 499 | 26,000 | 499 |
| 1992-11-04 | 497 | 498 | 495 | 498 | 28,000 | 498 |
| 1992-11-02 | 487 | 501 | 487 | 501 | 36,000 | 501 |
| 1992-10-30 | 522 | 522 | 501 | 501 | 61,000 | 501 |
| 1992-10-29 | 526 | 526 | 521 | 522 | 18,000 | 522 |
| 1992-10-28 | 530 | 530 | 526 | 526 | 25,000 | 526 |
| 1992-10-27 | 526 | 526 | 520 | 525 | 25,000 | 525 |
| 1992-10-26 | 526 | 530 | 525 | 526 | 10,000 | 526 |
| 1992-10-23 | 540 | 540 | 525 | 531 | 57,000 | 531 |
| 1992-10-22 | 540 | 540 | 531 | 531 | 43,000 | 531 |
| 1992-10-21 | 545 | 558 | 540 | 541 | 59,000 | 541 |
| 1992-10-20 | 549 | 550 | 545 | 545 | 36,000 | 545 |
| 1992-10-19 | 550 | 550 | 545 | 550 | 14,000 | 550 |
| 1992-10-16 | 560 | 560 | 555 | 557 | 53,000 | 557 |
| 1992-10-15 | 569 | 569 | 556 | 560 | 22,000 | 560 |
| 1992-10-14 | 560 | 570 | 559 | 570 | 76,000 | 570 |
| 1992-10-13 | 565 | 565 | 555 | 560 | 73,000 | 560 |
| 1992-10-12 | 569 | 580 | 555 | 555 | 25,000 | 555 |
| 1992-10-09 | 581 | 585 | 573 | 580 | 15,000 | 580 |
| 1992-10-08 | 596 | 596 | 580 | 580 | 32,000 | 580 |
| 1992-10-07 | 596 | 597 | 590 | 597 | 23,000 | 597 |
| 1992-10-06 | 580 | 600 | 570 | 600 | 64,000 | 600 |
| 1992-10-05 | 580 | 595 | 580 | 595 | 12,000 | 595 |
| 1992-10-02 | 580 | 590 | 580 | 585 | 69,000 | 585 |
| 1992-10-01 | 620 | 620 | 590 | 590 | 39,000 | 590 |
| 1992-09-30 | 610 | 630 | 600 | 610 | 25,000 | 610 |
| 1992-09-29 | 611 | 611 | 610 | 610 | 17,000 | 610 |
| 1992-09-28 | 621 | 636 | 620 | 630 | 22,000 | 630 |
| 1992-09-25 | 649 | 649 | 620 | 621 | 40,000 | 621 |
| 1992-09-24 | 600 | 636 | 600 | 630 | 76,000 | 630 |
| 1992-09-22 | 611 | 620 | 600 | 610 | 25,000 | 610 |
| 1992-09-21 | 620 | 625 | 611 | 611 | 33,000 | 611 |
| 1992-09-18 | 600 | 600 | 596 | 600 | 66,000 | 600 |
| 1992-09-17 | 610 | 620 | 600 | 601 | 42,000 | 601 |
| 1992-09-16 | 628 | 638 | 610 | 618 | 32,000 | 618 |
| 1992-09-14 | 630 | 637 | 618 | 618 | 55,000 | 618 |
| 1992-09-11 | 661 | 661 | 631 | 631 | 111,000 | 631 |
| 1992-09-10 | 673 | 681 | 661 | 665 | 70,000 | 665 |
| 1992-09-09 | 665 | 674 | 660 | 674 | 37,000 | 674 |
| 1992-09-08 | 675 | 685 | 675 | 678 | 24,000 | 678 |
| 1992-09-07 | 698 | 698 | 680 | 685 | 59,000 | 685 |
| 1992-09-04 | 710 | 710 | 670 | 670 | 147,000 | 670 |
| 1992-09-03 | 670 | 710 | 659 | 700 | 225,000 | 700 |
| 1992-09-02 | 680 | 685 | 670 | 680 | 129,000 | 680 |
| 1992-09-01 | 720 | 735 | 695 | 710 | 325,000 | 710 |
| 1992-08-31 | 690 | 720 | 690 | 710 | 355,000 | 710 |
| 1992-08-28 | 612 | 661 | 595 | 660 | 289,000 | 660 |
| 1992-08-27 | 556 | 620 | 556 | 612 | 182,000 | 612 |
| 1992-08-26 | 575 | 575 | 550 | 551 | 110,000 | 551 |
| 1992-08-25 | 575 | 590 | 551 | 575 | 194,000 | 575 |
| 1992-08-24 | 520 | 580 | 520 | 580 | 393,000 | 580 |
| 1992-08-21 | 445 | 515 | 445 | 510 | 469,000 | 510 |
| 1992-08-20 | 417 | 442 | 417 | 441 | 128,000 | 441 |
| 1992-08-19 | 418 | 424 | 410 | 424 | 88,000 | 424 |
| 1992-08-18 | 420 | 420 | 410 | 417 | 280,000 | 417 |
| 1992-08-17 | 398 | 415 | 398 | 415 | 105,000 | 415 |
| 1992-08-14 | 370 | 395 | 370 | 388 | 93,000 | 388 |
| 1992-08-13 | 352 | 375 | 350 | 370 | 221,000 | 370 |
| 1992-08-12 | 390 | 390 | 351 | 352 | 173,000 | 352 |
| 1992-08-11 | 429 | 429 | 390 | 400 | 120,000 | 400 |
| 1992-08-10 | 450 | 450 | 429 | 429 | 43,000 | 429 |
| 1992-08-07 | 472 | 472 | 458 | 458 | 72,000 | 458 |
| 1992-08-06 | 480 | 490 | 470 | 470 | 27,000 | 470 |
| 1992-08-05 | 480 | 480 | 471 | 480 | 42,000 | 480 |
| 1992-08-04 | 481 | 481 | 475 | 480 | 21,000 | 480 |
| 1992-08-03 | 495 | 499 | 481 | 481 | 50,000 | 481 |
| 1992-07-31 | 490 | 490 | 480 | 490 | 66,000 | 490 |
| 1992-07-30 | 490 | 490 | 470 | 471 | 91,000 | 471 |
| 1992-07-29 | 510 | 520 | 486 | 486 | 89,000 | 486 |
| 1992-07-28 | 520 | 520 | 503 | 511 | 40,000 | 511 |
| 1992-07-27 | 560 | 560 | 520 | 520 | 76,000 | 520 |
| 1992-07-24 | 545 | 545 | 535 | 540 | 59,000 | 540 |
| 1992-07-23 | 530 | 546 | 530 | 545 | 116,000 | 545 |
| 1992-07-22 | 560 | 560 | 540 | 541 | 54,000 | 541 |
| 1992-07-21 | 551 | 560 | 551 | 551 | 71,000 | 551 |
| 1992-07-20 | 570 | 570 | 550 | 555 | 52,000 | 555 |
| 1992-07-17 | 590 | 590 | 579 | 579 | 40,000 | 579 |
| 1992-07-16 | 601 | 604 | 600 | 600 | 41,000 | 600 |
| 1992-07-15 | 601 | 601 | 600 | 601 | 18,000 | 601 |
| 1992-07-14 | 605 | 611 | 600 | 600 | 71,000 | 600 |
| 1992-07-13 | 586 | 605 | 580 | 600 | 34,000 | 600 |
| 1992-07-10 | 590 | 590 | 588 | 588 | 45,000 | 588 |
| 1992-07-09 | 590 | 595 | 586 | 588 | 23,000 | 588 |
| 1992-07-08 | 586 | 586 | 580 | 581 | 14,000 | 581 |
| 1992-07-07 | 614 | 614 | 590 | 590 | 45,000 | 590 |
| 1992-07-06 | 617 | 617 | 610 | 611 | 28,000 | 611 |
| 1992-07-03 | 614 | 621 | 606 | 607 | 53,000 | 607 |
| 1992-07-02 | 581 | 605 | 575 | 605 | 75,000 | 605 |
| 1992-07-01 | 560 | 565 | 551 | 565 | 57,000 | 565 |
| 1992-06-30 | 574 | 574 | 562 | 562 | 106,000 | 562 |
| 1992-06-29 | 570 | 575 | 550 | 560 | 200,000 | 560 |
| 1992-06-26 | 629 | 629 | 561 | 561 | 112,000 | 561 |
| 1992-06-25 | 630 | 630 | 606 | 620 | 83,000 | 620 |
| 1992-06-24 | 638 | 648 | 630 | 630 | 73,000 | 630 |
| 1992-06-23 | 655 | 655 | 638 | 638 | 79,000 | 638 |
| 1992-06-22 | 686 | 688 | 659 | 659 | 47,000 | 659 |
| 1992-06-19 | 650 | 668 | 650 | 668 | 62,000 | 668 |
| 1992-06-18 | 647 | 647 | 630 | 635 | 104,000 | 635 |
| 1992-06-17 | 680 | 680 | 650 | 650 | 57,000 | 650 |
| 1992-06-16 | 695 | 695 | 680 | 680 | 48,000 | 680 |
| 1992-06-15 | 700 | 700 | 695 | 695 | 19,000 | 695 |
| 1992-06-12 | 705 | 706 | 699 | 700 | 78,000 | 700 |
| 1992-06-11 | 716 | 720 | 699 | 702 | 43,000 | 702 |
| 1992-06-10 | 720 | 720 | 710 | 715 | 19,000 | 715 |
| 1992-06-09 | 695 | 710 | 695 | 710 | 19,000 | 710 |
| 1992-06-08 | 721 | 721 | 691 | 698 | 38,000 | 698 |
| 1992-06-05 | 732 | 732 | 725 | 726 | 49,000 | 726 |
| 1992-06-04 | 733 | 733 | 732 | 732 | 22,000 | 732 |
| 1992-06-03 | 735 | 735 | 730 | 732 | 19,000 | 732 |
| 1992-06-02 | 741 | 750 | 735 | 736 | 39,000 | 736 |
| 1992-06-01 | 729 | 750 | 729 | 750 | 71,000 | 750 |
| 1992-05-29 | 726 | 730 | 721 | 730 | 152,000 | 730 |
| 1992-05-28 | 726 | 735 | 725 | 730 | 51,000 | 730 |
| 1992-05-27 | 750 | 750 | 720 | 725 | 114,000 | 725 |
| 1992-05-26 | 750 | 760 | 750 | 760 | 136,000 | 760 |
| 1992-05-25 | 810 | 810 | 795 | 800 | 31,000 | 800 |
| 1992-05-22 | 810 | 810 | 799 | 810 | 107,000 | 810 |
| 1992-05-21 | 820 | 828 | 818 | 820 | 74,000 | 820 |
| 1992-05-20 | 830 | 830 | 820 | 820 | 90,000 | 820 |
| 1992-05-19 | 824 | 830 | 823 | 830 | 60,000 | 830 |
| 1992-05-18 | 824 | 830 | 815 | 818 | 58,000 | 818 |
| 1992-05-15 | 848 | 848 | 815 | 823 | 108,000 | 823 |
| 1992-05-14 | 850 | 854 | 846 | 850 | 136,000 | 850 |
| 1992-05-13 | 860 | 864 | 832 | 850 | 126,000 | 850 |
| 1992-05-12 | 830 | 860 | 825 | 850 | 359,000 | 850 |
| 1992-05-11 | 811 | 819 | 810 | 819 | 137,000 | 819 |
| 1992-05-08 | 808 | 818 | 770 | 770 | 270,000 | 770 |
| 1992-05-07 | 781 | 813 | 770 | 813 | 204,000 | 813 |
| 1992-05-06 | 740 | 781 | 736 | 781 | 58,000 | 781 |
| 1992-05-01 | 736 | 746 | 731 | 736 | 101,000 | 736 |
| 1992-04-30 | 739 | 740 | 736 | 736 | 52,000 | 736 |
| 1992-04-28 | 735 | 740 | 735 | 736 | 158,000 | 736 |
| 1992-04-27 | 730 | 740 | 730 | 734 | 34,000 | 734 |
| 1992-04-24 | 755 | 760 | 725 | 740 | 70,000 | 740 |
| 1992-04-23 | 722 | 750 | 720 | 750 | 116,000 | 750 |
| 1992-04-22 | 741 | 750 | 711 | 720 | 118,000 | 720 |
| 1992-04-21 | 750 | 770 | 750 | 750 | 64,000 | 750 |
| 1992-04-20 | 770 | 770 | 760 | 761 | 45,000 | 761 |
| 1992-04-17 | 800 | 800 | 760 | 760 | 115,000 | 760 |
| 1992-04-16 | 770 | 800 | 770 | 790 | 132,000 | 790 |
| 1992-04-15 | 741 | 760 | 740 | 760 | 120,000 | 760 |
| 1992-04-14 | 718 | 731 | 700 | 721 | 233,000 | 721 |
| 1992-04-13 | 740 | 748 | 728 | 728 | 185,000 | 728 |
| 1992-04-10 | 641 | 707 | 641 | 707 | 222,000 | 707 |
| 1992-04-09 | 650 | 675 | 631 | 631 | 272,000 | 631 |
| 1992-04-08 | 706 | 706 | 652 | 655 | 205,000 | 655 |
| 1992-04-07 | 753 | 765 | 740 | 745 | 95,000 | 745 |
| 1992-04-06 | 755 | 760 | 755 | 760 | 42,000 | 760 |
| 1992-04-03 | 770 | 773 | 722 | 735 | 266,000 | 735 |
| 1992-04-02 | 812 | 823 | 769 | 775 | 180,000 | 775 |
| 1992-04-01 | 860 | 860 | 821 | 822 | 106,000 | 822 |
| 1992-03-31 | 871 | 895 | 871 | 881 | 104,000 | 881 |
| 1992-03-30 | 870 | 875 | 860 | 870 | 41,000 | 870 |
| 1992-03-27 | 901 | 901 | 879 | 890 | 56,000 | 890 |
| 1992-03-26 | 898 | 913 | 898 | 910 | 59,000 | 910 |
| 1992-03-25 | 920 | 920 | 910 | 920 | 135,000 | 920 |
| 1992-03-24 | 934 | 934 | 920 | 920 | 33,000 | 920 |
| 1992-03-23 | 935 | 940 | 935 | 935 | 46,000 | 935 |
| 1992-03-19 | 890 | 930 | 889 | 916 | 184,000 | 916 |
| 1992-03-18 | 910 | 910 | 890 | 899 | 99,000 | 899 |
| 1992-03-17 | 915 | 915 | 905 | 910 | 87,000 | 910 |
| 1992-03-16 | 966 | 970 | 965 | 965 | 17,000 | 965 |
| 1992-03-13 | 961 | 965 | 961 | 965 | 34,000 | 965 |
| 1992-03-12 | 966 | 999 | 966 | 999 | 16,000 | 999 |
| 1992-03-11 | 978 | 978 | 965 | 966 | 13,000 | 966 |
| 1992-03-10 | 970 | 970 | 965 | 968 | 19,000 | 968 |
| 1992-03-09 | 1,010 | 1,010 | 970 | 970 | 85,000 | 970 |
| 1992-03-06 | 960 | 1,000 | 960 | 1,000 | 148,000 | 1,000 |
| 1992-03-05 | 970 | 970 | 960 | 960 | 42,000 | 960 |
| 1992-03-04 | 976 | 976 | 970 | 970 | 42,000 | 970 |
| 1992-03-03 | 980 | 1,000 | 979 | 999 | 57,000 | 999 |
| 1992-03-02 | 980 | 985 | 975 | 979 | 35,000 | 979 |
| 1992-02-28 | 980 | 980 | 971 | 980 | 41,000 | 980 |
| 1992-02-27 | 980 | 990 | 980 | 980 | 68,000 | 980 |
| 1992-02-26 | 980 | 980 | 975 | 980 | 54,000 | 980 |
| 1992-02-25 | 1,000 | 1,000 | 980 | 980 | 46,000 | 980 |
| 1992-02-24 | 1,000 | 1,000 | 990 | 999 | 28,000 | 999 |
| 1992-02-21 | 990 | 1,000 | 987 | 1,000 | 59,000 | 1,000 |
| 1992-02-20 | 996 | 996 | 985 | 990 | 86,000 | 990 |
| 1992-02-19 | 993 | 1,010 | 986 | 986 | 25,000 | 986 |
| 1992-02-18 | 1,000 | 1,010 | 990 | 993 | 22,000 | 993 |
| 1992-02-17 | 985 | 1,000 | 985 | 1,000 | 36,000 | 1,000 |
| 1992-02-14 | 1,010 | 1,010 | 1,000 | 1,000 | 48,000 | 1,000 |
| 1992-02-13 | 1,010 | 1,030 | 1,000 | 1,000 | 60,000 | 1,000 |
| 1992-02-12 | 1,030 | 1,030 | 1,010 | 1,010 | 52,000 | 1,010 |
| 1992-02-10 | 1,040 | 1,040 | 1,020 | 1,030 | 31,000 | 1,030 |
| 1992-02-07 | 1,060 | 1,070 | 1,050 | 1,050 | 39,000 | 1,050 |
| 1992-02-06 | 1,060 | 1,070 | 1,050 | 1,060 | 25,000 | 1,060 |
| 1992-02-05 | 1,070 | 1,070 | 1,050 | 1,050 | 36,000 | 1,050 |
| 1992-02-04 | 1,070 | 1,070 | 1,060 | 1,070 | 25,000 | 1,070 |
| 1992-02-03 | 1,080 | 1,090 | 1,060 | 1,060 | 54,000 | 1,060 |
| 1992-01-31 | 1,040 | 1,060 | 1,030 | 1,060 | 121,000 | 1,060 |
| 1992-01-30 | 1,010 | 1,030 | 1,000 | 1,000 | 90,000 | 1,000 |
| 1992-01-29 | 1,030 | 1,030 | 1,020 | 1,020 | 65,000 | 1,020 |
| 1992-01-28 | 1,010 | 1,040 | 1,010 | 1,030 | 49,000 | 1,030 |
| 1992-01-27 | 1,010 | 1,020 | 1,010 | 1,010 | 73,000 | 1,010 |
| 1992-01-24 | 1,040 | 1,040 | 1,010 | 1,010 | 54,000 | 1,010 |
| 1992-01-23 | 1,050 | 1,050 | 1,030 | 1,030 | 97,000 | 1,030 |
| 1992-01-22 | 995 | 1,050 | 990 | 1,050 | 115,000 | 1,050 |
| 1992-01-21 | 998 | 1,010 | 980 | 993 | 65,000 | 993 |
| 1992-01-20 | 1,020 | 1,030 | 996 | 997 | 89,000 | 997 |
| 1992-01-17 | 1,050 | 1,060 | 1,020 | 1,020 | 135,000 | 1,020 |
| 1992-01-16 | 1,060 | 1,060 | 1,050 | 1,050 | 92,000 | 1,050 |
| 1992-01-14 | 1,060 | 1,070 | 1,040 | 1,050 | 62,000 | 1,050 |
| 1992-01-13 | 1,080 | 1,080 | 1,050 | 1,060 | 45,000 | 1,060 |
| 1992-01-10 | 1,120 | 1,120 | 1,080 | 1,090 | 50,000 | 1,090 |
| 1992-01-09 | 1,110 | 1,120 | 1,100 | 1,120 | 57,000 | 1,120 |
| 1992-01-08 | 1,160 | 1,160 | 1,110 | 1,120 | 50,000 | 1,120 |
| 1992-01-07 | 1,190 | 1,190 | 1,160 | 1,190 | 189,000 | 1,190 |
| 1992-01-06 | 1,190 | 1,200 | 1,180 | 1,180 | 94,000 | 1,180 |
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