1852 (株)淺沼組 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 497 | 498 | 497 | 498 | 6,000 | 498 |
| 1993-12-29 | 491 | 496 | 491 | 496 | 7,000 | 496 |
| 1993-12-28 | 475 | 490 | 475 | 490 | 11,000 | 490 |
| 1993-12-27 | 489 | 489 | 475 | 475 | 27,000 | 475 |
| 1993-12-24 | 497 | 497 | 489 | 489 | 61,000 | 489 |
| 1993-12-22 | 492 | 492 | 492 | 492 | 10,000 | 492 |
| 1993-12-21 | 492 | 496 | 491 | 496 | 23,000 | 496 |
| 1993-12-20 | 517 | 530 | 501 | 501 | 71,000 | 501 |
| 1993-12-17 | 515 | 528 | 510 | 511 | 25,000 | 511 |
| 1993-12-16 | 505 | 515 | 505 | 512 | 21,000 | 512 |
| 1993-12-15 | 500 | 500 | 490 | 490 | 13,000 | 490 |
| 1993-12-14 | 502 | 503 | 502 | 502 | 14,000 | 502 |
| 1993-12-13 | 501 | 502 | 501 | 501 | 19,000 | 501 |
| 1993-12-10 | 490 | 515 | 490 | 510 | 59,000 | 510 |
| 1993-12-09 | 486 | 501 | 486 | 500 | 16,000 | 500 |
| 1993-12-08 | 498 | 498 | 485 | 485 | 12,000 | 485 |
| 1993-12-07 | 495 | 508 | 495 | 498 | 22,000 | 498 |
| 1993-12-06 | 519 | 520 | 500 | 500 | 13,000 | 500 |
| 1993-12-03 | 550 | 550 | 530 | 535 | 107,000 | 535 |
| 1993-12-02 | 540 | 540 | 529 | 540 | 91,000 | 540 |
| 1993-12-01 | 470 | 490 | 470 | 490 | 26,000 | 490 |
| 1993-11-30 | 460 | 470 | 455 | 470 | 49,000 | 470 |
| 1993-11-29 | 470 | 473 | 445 | 455 | 48,000 | 455 |
| 1993-11-26 | 480 | 480 | 470 | 475 | 66,000 | 475 |
| 1993-11-25 | 500 | 500 | 476 | 490 | 72,000 | 490 |
| 1993-11-24 | 495 | 500 | 495 | 495 | 49,000 | 495 |
| 1993-11-22 | 495 | 510 | 495 | 500 | 49,000 | 500 |
| 1993-11-19 | 505 | 510 | 503 | 503 | 22,000 | 503 |
| 1993-11-18 | 508 | 510 | 508 | 510 | 25,000 | 510 |
| 1993-11-17 | 525 | 525 | 508 | 508 | 72,000 | 508 |
| 1993-11-16 | 521 | 523 | 520 | 521 | 59,000 | 521 |
| 1993-11-15 | 537 | 537 | 521 | 521 | 21,000 | 521 |
| 1993-11-12 | 511 | 528 | 511 | 521 | 42,000 | 521 |
| 1993-11-11 | 520 | 530 | 506 | 510 | 108,000 | 510 |
| 1993-11-10 | 530 | 530 | 510 | 511 | 53,000 | 511 |
| 1993-11-09 | 531 | 542 | 530 | 530 | 22,000 | 530 |
| 1993-11-08 | 551 | 551 | 536 | 541 | 25,000 | 541 |
| 1993-11-05 | 530 | 537 | 520 | 531 | 62,000 | 531 |
| 1993-11-04 | 579 | 579 | 560 | 560 | 7,000 | 560 |
| 1993-11-02 | 615 | 615 | 598 | 598 | 34,000 | 598 |
| 1993-11-01 | 618 | 618 | 603 | 615 | 34,000 | 615 |
| 1993-10-29 | 586 | 598 | 586 | 598 | 36,000 | 598 |
| 1993-10-28 | 589 | 589 | 561 | 581 | 44,000 | 581 |
| 1993-10-27 | 587 | 589 | 587 | 589 | 27,000 | 589 |
| 1993-10-26 | 590 | 601 | 589 | 595 | 36,000 | 595 |
| 1993-10-25 | 610 | 617 | 599 | 599 | 37,000 | 599 |
| 1993-10-22 | 628 | 629 | 599 | 599 | 41,000 | 599 |
| 1993-10-21 | 625 | 630 | 625 | 630 | 91,000 | 630 |
| 1993-10-20 | 615 | 620 | 615 | 620 | 94,000 | 620 |
| 1993-10-19 | 611 | 625 | 610 | 611 | 54,000 | 611 |
| 1993-10-18 | 595 | 610 | 595 | 610 | 42,000 | 610 |
| 1993-10-15 | 595 | 610 | 591 | 600 | 21,000 | 600 |
| 1993-10-14 | 605 | 605 | 591 | 595 | 37,000 | 595 |
| 1993-10-13 | 605 | 610 | 604 | 604 | 106,000 | 604 |
| 1993-10-12 | 610 | 620 | 610 | 610 | 96,000 | 610 |
| 1993-10-08 | 602 | 610 | 600 | 610 | 45,000 | 610 |
| 1993-10-07 | 602 | 603 | 591 | 600 | 58,000 | 600 |
| 1993-10-06 | 611 | 611 | 601 | 601 | 54,000 | 601 |
| 1993-10-05 | 606 | 610 | 591 | 591 | 120,000 | 591 |
| 1993-10-04 | 616 | 616 | 614 | 616 | 33,000 | 616 |
| 1993-10-01 | 636 | 636 | 625 | 626 | 91,000 | 626 |
| 1993-09-30 | 626 | 635 | 621 | 626 | 209,000 | 626 |
| 1993-09-29 | 613 | 620 | 608 | 620 | 89,000 | 620 |
| 1993-09-28 | 603 | 609 | 603 | 605 | 105,000 | 605 |
| 1993-09-27 | 600 | 600 | 600 | 600 | 34,000 | 600 |
| 1993-09-24 | 600 | 600 | 594 | 600 | 61,000 | 600 |
| 1993-09-22 | 610 | 610 | 594 | 594 | 11,000 | 594 |
| 1993-09-21 | 616 | 622 | 600 | 600 | 184,000 | 600 |
| 1993-09-20 | 605 | 610 | 605 | 610 | 21,000 | 610 |
| 1993-09-17 | 615 | 615 | 605 | 605 | 34,000 | 605 |
| 1993-09-16 | 601 | 615 | 600 | 615 | 67,000 | 615 |
| 1993-09-14 | 600 | 620 | 600 | 600 | 44,000 | 600 |
| 1993-09-13 | 596 | 600 | 596 | 600 | 6,000 | 600 |
| 1993-09-10 | 585 | 595 | 585 | 595 | 41,000 | 595 |
| 1993-09-09 | 605 | 605 | 595 | 595 | 15,000 | 595 |
| 1993-09-08 | 610 | 615 | 610 | 615 | 21,000 | 615 |
| 1993-09-07 | 626 | 626 | 615 | 615 | 12,000 | 615 |
| 1993-09-06 | 626 | 630 | 626 | 629 | 6,000 | 629 |
| 1993-09-03 | 628 | 630 | 625 | 625 | 68,000 | 625 |
| 1993-09-02 | 625 | 626 | 605 | 625 | 29,000 | 625 |
| 1993-09-01 | 621 | 630 | 611 | 630 | 41,000 | 630 |
| 1993-08-31 | 605 | 620 | 605 | 620 | 12,000 | 620 |
| 1993-08-30 | 603 | 610 | 603 | 605 | 16,000 | 605 |
| 1993-08-27 | 595 | 600 | 590 | 600 | 33,000 | 600 |
| 1993-08-26 | 600 | 600 | 585 | 595 | 13,000 | 595 |
| 1993-08-25 | 603 | 603 | 595 | 600 | 27,000 | 600 |
| 1993-08-24 | 595 | 595 | 593 | 593 | 17,000 | 593 |
| 1993-08-23 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 1993-08-20 | 600 | 615 | 600 | 610 | 41,000 | 610 |
| 1993-08-19 | 610 | 620 | 610 | 616 | 66,000 | 616 |
| 1993-08-18 | 620 | 620 | 616 | 616 | 4,000 | 616 |
| 1993-08-17 | 622 | 623 | 616 | 620 | 33,000 | 620 |
| 1993-08-16 | 613 | 630 | 610 | 630 | 20,000 | 630 |
| 1993-08-12 | 620 | 620 | 611 | 613 | 22,000 | 613 |
| 1993-08-11 | 608 | 615 | 608 | 610 | 39,000 | 610 |
| 1993-08-10 | 607 | 607 | 607 | 607 | 9,000 | 607 |
| 1993-08-09 | 607 | 610 | 606 | 610 | 21,000 | 610 |
| 1993-08-06 | 610 | 610 | 606 | 606 | 22,000 | 606 |
| 1993-08-05 | 616 | 616 | 610 | 610 | 28,000 | 610 |
| 1993-08-04 | 605 | 616 | 605 | 616 | 33,000 | 616 |
| 1993-08-03 | 598 | 605 | 598 | 603 | 27,000 | 603 |
| 1993-08-02 | 605 | 605 | 595 | 600 | 7,000 | 600 |
| 1993-07-30 | 601 | 615 | 601 | 605 | 63,000 | 605 |
| 1993-07-29 | 561 | 611 | 561 | 611 | 58,000 | 611 |
| 1993-07-28 | 563 | 580 | 561 | 565 | 47,000 | 565 |
| 1993-07-27 | 561 | 569 | 561 | 563 | 30,000 | 563 |
| 1993-07-26 | 572 | 572 | 565 | 568 | 50,000 | 568 |
| 1993-07-23 | 590 | 590 | 565 | 572 | 50,000 | 572 |
| 1993-07-22 | 598 | 599 | 591 | 591 | 32,000 | 591 |
| 1993-07-21 | 599 | 600 | 595 | 600 | 17,000 | 600 |
| 1993-07-20 | 609 | 610 | 601 | 601 | 52,000 | 601 |
| 1993-07-19 | 610 | 610 | 600 | 600 | 57,000 | 600 |
| 1993-07-16 | 610 | 610 | 608 | 608 | 47,000 | 608 |
| 1993-07-15 | 608 | 611 | 608 | 610 | 55,000 | 610 |
| 1993-07-14 | 609 | 610 | 608 | 608 | 11,000 | 608 |
| 1993-07-13 | 605 | 610 | 605 | 610 | 16,000 | 610 |
| 1993-07-12 | 595 | 605 | 595 | 605 | 14,000 | 605 |
| 1993-07-09 | 605 | 605 | 605 | 605 | 9,000 | 605 |
| 1993-07-08 | 605 | 605 | 600 | 600 | 13,000 | 600 |
| 1993-07-07 | 605 | 610 | 605 | 605 | 67,000 | 605 |
| 1993-07-06 | 600 | 610 | 600 | 600 | 31,000 | 600 |
| 1993-07-05 | 600 | 601 | 600 | 600 | 16,000 | 600 |
| 1993-07-02 | 613 | 613 | 601 | 602 | 48,000 | 602 |
| 1993-07-01 | 598 | 605 | 595 | 595 | 16,000 | 595 |
| 1993-06-30 | 610 | 610 | 598 | 598 | 73,000 | 598 |
| 1993-06-29 | 610 | 610 | 600 | 600 | 23,000 | 600 |
| 1993-06-28 | 614 | 620 | 607 | 612 | 22,000 | 612 |
| 1993-06-25 | 614 | 614 | 605 | 606 | 48,000 | 606 |
| 1993-06-24 | 615 | 615 | 599 | 599 | 17,000 | 599 |
| 1993-06-23 | 605 | 615 | 605 | 610 | 58,000 | 610 |
| 1993-06-22 | 590 | 600 | 580 | 595 | 119,000 | 595 |
| 1993-06-21 | 622 | 622 | 600 | 600 | 106,000 | 600 |
| 1993-06-18 | 631 | 631 | 617 | 623 | 48,000 | 623 |
| 1993-06-17 | 641 | 641 | 625 | 631 | 87,000 | 631 |
| 1993-06-16 | 665 | 665 | 630 | 631 | 67,000 | 631 |
| 1993-06-15 | 660 | 660 | 645 | 645 | 37,000 | 645 |
| 1993-06-14 | 690 | 691 | 680 | 680 | 22,000 | 680 |
| 1993-06-11 | 680 | 685 | 680 | 680 | 60,000 | 680 |
| 1993-06-10 | 696 | 698 | 683 | 683 | 97,000 | 683 |
| 1993-06-08 | 690 | 695 | 689 | 695 | 35,000 | 695 |
| 1993-06-07 | 700 | 700 | 680 | 692 | 57,000 | 692 |
| 1993-06-04 | 700 | 700 | 692 | 693 | 41,000 | 693 |
| 1993-06-03 | 705 | 710 | 691 | 700 | 136,000 | 700 |
| 1993-06-02 | 704 | 704 | 691 | 700 | 68,000 | 700 |
| 1993-06-01 | 692 | 695 | 682 | 686 | 65,000 | 686 |
| 1993-05-31 | 705 | 705 | 689 | 692 | 68,000 | 692 |
| 1993-05-28 | 709 | 710 | 702 | 703 | 127,000 | 703 |
| 1993-05-27 | 690 | 705 | 690 | 692 | 204,000 | 692 |
| 1993-05-26 | 715 | 740 | 702 | 740 | 298,000 | 740 |
| 1993-05-25 | 680 | 714 | 680 | 701 | 306,000 | 701 |
| 1993-05-24 | 699 | 699 | 680 | 680 | 38,000 | 680 |
| 1993-05-21 | 700 | 700 | 686 | 691 | 64,000 | 691 |
| 1993-05-20 | 710 | 710 | 695 | 695 | 77,000 | 695 |
| 1993-05-19 | 694 | 696 | 690 | 690 | 90,000 | 690 |
| 1993-05-18 | 705 | 705 | 694 | 694 | 62,000 | 694 |
| 1993-05-17 | 688 | 704 | 688 | 704 | 121,000 | 704 |
| 1993-05-14 | 700 | 700 | 691 | 698 | 76,000 | 698 |
| 1993-05-13 | 691 | 710 | 691 | 700 | 126,000 | 700 |
| 1993-05-12 | 707 | 710 | 695 | 695 | 308,000 | 695 |
| 1993-05-11 | 707 | 710 | 700 | 705 | 293,000 | 705 |
| 1993-05-10 | 695 | 704 | 685 | 698 | 283,000 | 698 |
| 1993-05-07 | 676 | 685 | 668 | 685 | 207,000 | 685 |
| 1993-05-06 | 660 | 669 | 659 | 666 | 149,000 | 666 |
| 1993-04-30 | 654 | 663 | 654 | 656 | 137,000 | 656 |
| 1993-04-28 | 653 | 656 | 645 | 650 | 109,000 | 650 |
| 1993-04-27 | 621 | 640 | 621 | 635 | 96,000 | 635 |
| 1993-04-26 | 635 | 638 | 626 | 626 | 161,000 | 626 |
| 1993-04-23 | 615 | 625 | 610 | 625 | 72,000 | 625 |
| 1993-04-22 | 616 | 630 | 610 | 610 | 82,000 | 610 |
| 1993-04-21 | 620 | 621 | 601 | 606 | 94,000 | 606 |
| 1993-04-20 | 626 | 630 | 615 | 623 | 88,000 | 623 |
| 1993-04-19 | 636 | 636 | 628 | 630 | 87,000 | 630 |
| 1993-04-16 | 655 | 656 | 630 | 636 | 112,000 | 636 |
| 1993-04-15 | 650 | 659 | 650 | 650 | 97,000 | 650 |
| 1993-04-14 | 660 | 660 | 650 | 650 | 110,000 | 650 |
| 1993-04-13 | 639 | 655 | 630 | 650 | 104,000 | 650 |
| 1993-04-12 | 632 | 640 | 610 | 640 | 86,000 | 640 |
| 1993-04-09 | 648 | 650 | 636 | 640 | 84,000 | 640 |
| 1993-04-08 | 660 | 660 | 632 | 636 | 109,000 | 636 |
| 1993-04-07 | 656 | 670 | 650 | 660 | 136,000 | 660 |
| 1993-04-06 | 695 | 695 | 653 | 665 | 221,000 | 665 |
| 1993-04-05 | 629 | 686 | 622 | 685 | 472,000 | 685 |
| 1993-04-02 | 610 | 623 | 600 | 611 | 240,000 | 611 |
| 1993-04-01 | 590 | 600 | 590 | 600 | 109,000 | 600 |
| 1993-03-31 | 609 | 614 | 597 | 600 | 199,000 | 600 |
| 1993-03-30 | 602 | 610 | 601 | 602 | 196,000 | 602 |
| 1993-03-29 | 589 | 604 | 589 | 597 | 215,000 | 597 |
| 1993-03-26 | 585 | 585 | 580 | 581 | 183,000 | 581 |
| 1993-03-25 | 550 | 577 | 550 | 575 | 261,000 | 575 |
| 1993-03-24 | 548 | 549 | 540 | 540 | 56,000 | 540 |
| 1993-03-23 | 550 | 550 | 546 | 550 | 62,000 | 550 |
| 1993-03-22 | 560 | 560 | 545 | 550 | 136,000 | 550 |
| 1993-03-19 | 563 | 568 | 550 | 559 | 227,000 | 559 |
| 1993-03-18 | 510 | 546 | 510 | 543 | 205,000 | 543 |
| 1993-03-17 | 506 | 506 | 500 | 506 | 56,000 | 506 |
| 1993-03-16 | 510 | 511 | 506 | 506 | 30,000 | 506 |
| 1993-03-15 | 499 | 505 | 499 | 500 | 30,000 | 500 |
| 1993-03-12 | 495 | 500 | 491 | 494 | 44,000 | 494 |
| 1993-03-11 | 510 | 510 | 501 | 505 | 57,000 | 505 |
| 1993-03-10 | 509 | 513 | 500 | 500 | 40,000 | 500 |
| 1993-03-09 | 514 | 514 | 500 | 510 | 151,000 | 510 |
| 1993-03-08 | 465 | 500 | 465 | 499 | 59,000 | 499 |
| 1993-03-05 | 470 | 470 | 465 | 470 | 24,000 | 470 |
| 1993-03-04 | 470 | 470 | 464 | 464 | 29,000 | 464 |
| 1993-03-03 | 460 | 480 | 460 | 462 | 50,000 | 462 |
| 1993-03-02 | 462 | 462 | 460 | 460 | 44,000 | 460 |
| 1993-03-01 | 467 | 468 | 461 | 461 | 32,000 | 461 |
| 1993-02-26 | 472 | 475 | 460 | 460 | 176,000 | 460 |
| 1993-02-25 | 480 | 485 | 475 | 475 | 63,000 | 475 |
| 1993-02-24 | 487 | 487 | 478 | 478 | 43,000 | 478 |
| 1993-02-23 | 490 | 493 | 490 | 491 | 30,000 | 491 |
| 1993-02-22 | 490 | 490 | 489 | 490 | 18,000 | 490 |
| 1993-02-19 | 494 | 495 | 489 | 489 | 14,000 | 489 |
| 1993-02-18 | 487 | 493 | 487 | 493 | 26,000 | 493 |
| 1993-02-17 | 489 | 490 | 487 | 490 | 19,000 | 490 |
| 1993-02-16 | 491 | 493 | 489 | 489 | 14,000 | 489 |
| 1993-02-15 | 491 | 491 | 481 | 487 | 32,000 | 487 |
| 1993-02-12 | 491 | 499 | 491 | 495 | 18,000 | 495 |
| 1993-02-10 | 492 | 498 | 490 | 495 | 16,000 | 495 |
| 1993-02-09 | 505 | 505 | 500 | 500 | 13,000 | 500 |
| 1993-02-08 | 510 | 510 | 500 | 501 | 32,000 | 501 |
| 1993-02-05 | 505 | 515 | 505 | 509 | 28,000 | 509 |
| 1993-02-04 | 506 | 510 | 506 | 510 | 9,000 | 510 |
| 1993-02-03 | 505 | 505 | 504 | 505 | 61,000 | 505 |
| 1993-02-02 | 506 | 509 | 505 | 506 | 35,000 | 506 |
| 1993-02-01 | 509 | 529 | 509 | 509 | 17,000 | 509 |
| 1993-01-29 | 509 | 510 | 509 | 509 | 28,000 | 509 |
| 1993-01-28 | 499 | 510 | 499 | 510 | 30,000 | 510 |
| 1993-01-27 | 490 | 495 | 490 | 490 | 5,000 | 490 |
| 1993-01-26 | 491 | 500 | 487 | 500 | 81,000 | 500 |
| 1993-01-25 | 490 | 490 | 485 | 490 | 29,000 | 490 |
| 1993-01-22 | 490 | 499 | 480 | 480 | 41,000 | 480 |
| 1993-01-21 | 490 | 491 | 485 | 485 | 25,000 | 485 |
| 1993-01-20 | 481 | 490 | 481 | 490 | 19,000 | 490 |
| 1993-01-19 | 481 | 481 | 472 | 473 | 24,000 | 473 |
| 1993-01-18 | 475 | 480 | 475 | 480 | 9,000 | 480 |
| 1993-01-14 | 500 | 500 | 490 | 490 | 28,000 | 490 |
| 1993-01-13 | 500 | 500 | 490 | 495 | 96,000 | 495 |
| 1993-01-12 | 499 | 500 | 490 | 500 | 23,000 | 500 |
| 1993-01-11 | 500 | 500 | 490 | 490 | 17,000 | 490 |
| 1993-01-08 | 510 | 510 | 500 | 500 | 7,000 | 500 |
| 1993-01-07 | 500 | 510 | 500 | 510 | 17,000 | 510 |
| 1993-01-06 | 500 | 502 | 500 | 500 | 35,000 | 500 |
| 1993-01-05 | 496 | 499 | 494 | 498 | 32,000 | 498 |
| 1993-01-04 | 506 | 506 | 503 | 503 | 19,000 | 503 |
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