1852 (株)淺沼組 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 500 | 510 | 500 | 500 | 23,000 | 500 |
| 1994-12-29 | 514 | 514 | 507 | 510 | 17,000 | 510 |
| 1994-12-28 | 520 | 521 | 520 | 520 | 14,000 | 520 |
| 1994-12-27 | 514 | 520 | 514 | 517 | 50,000 | 517 |
| 1994-12-26 | 509 | 514 | 508 | 512 | 94,000 | 512 |
| 1994-12-22 | 496 | 509 | 495 | 509 | 45,000 | 509 |
| 1994-12-21 | 493 | 495 | 493 | 495 | 20,000 | 495 |
| 1994-12-20 | 489 | 495 | 489 | 495 | 42,000 | 495 |
| 1994-12-19 | 490 | 495 | 480 | 480 | 19,000 | 480 |
| 1994-12-16 | 481 | 484 | 481 | 481 | 26,000 | 481 |
| 1994-12-15 | 491 | 491 | 481 | 481 | 13,000 | 481 |
| 1994-12-14 | 493 | 493 | 485 | 489 | 63,000 | 489 |
| 1994-12-13 | 502 | 502 | 498 | 499 | 21,000 | 499 |
| 1994-12-12 | 490 | 504 | 490 | 504 | 20,000 | 504 |
| 1994-12-09 | 490 | 501 | 490 | 490 | 19,000 | 490 |
| 1994-12-08 | 502 | 502 | 500 | 500 | 23,000 | 500 |
| 1994-12-07 | 503 | 504 | 502 | 502 | 30,000 | 502 |
| 1994-12-06 | 511 | 511 | 502 | 510 | 18,000 | 510 |
| 1994-12-05 | 515 | 520 | 510 | 511 | 161,000 | 511 |
| 1994-12-02 | 513 | 520 | 513 | 514 | 13,000 | 514 |
| 1994-12-01 | 514 | 527 | 513 | 513 | 11,000 | 513 |
| 1994-11-30 | 506 | 527 | 506 | 518 | 12,000 | 518 |
| 1994-11-29 | 512 | 512 | 510 | 511 | 7,000 | 511 |
| 1994-11-28 | 520 | 530 | 520 | 530 | 41,000 | 530 |
| 1994-11-25 | 518 | 525 | 518 | 520 | 22,000 | 520 |
| 1994-11-24 | 527 | 527 | 518 | 518 | 24,000 | 518 |
| 1994-11-22 | 542 | 542 | 540 | 542 | 37,000 | 542 |
| 1994-11-21 | 540 | 542 | 540 | 542 | 12,000 | 542 |
| 1994-11-18 | 543 | 543 | 540 | 542 | 17,000 | 542 |
| 1994-11-17 | 538 | 540 | 538 | 539 | 19,000 | 539 |
| 1994-11-16 | 527 | 548 | 527 | 548 | 22,000 | 548 |
| 1994-11-15 | 528 | 530 | 528 | 530 | 20,000 | 530 |
| 1994-11-14 | 527 | 529 | 527 | 528 | 54,000 | 528 |
| 1994-11-11 | 542 | 542 | 527 | 535 | 42,000 | 535 |
| 1994-11-10 | 538 | 538 | 537 | 537 | 7,000 | 537 |
| 1994-11-09 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 1994-11-08 | 532 | 532 | 531 | 532 | 18,000 | 532 |
| 1994-11-07 | 566 | 566 | 552 | 552 | 5,000 | 552 |
| 1994-11-04 | 566 | 566 | 566 | 566 | 7,000 | 566 |
| 1994-11-02 | 565 | 566 | 565 | 566 | 17,000 | 566 |
| 1994-11-01 | 566 | 566 | 566 | 566 | 4,000 | 566 |
| 1994-10-31 | 580 | 580 | 566 | 566 | 8,000 | 566 |
| 1994-10-28 | 566 | 566 | 566 | 566 | 5,000 | 566 |
| 1994-10-27 | 566 | 566 | 566 | 566 | 3,000 | 566 |
| 1994-10-26 | 590 | 590 | 589 | 589 | 25,000 | 589 |
| 1994-10-25 | 581 | 590 | 580 | 590 | 70,000 | 590 |
| 1994-10-24 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 1994-10-21 | 570 | 570 | 566 | 566 | 21,000 | 566 |
| 1994-10-20 | 565 | 570 | 565 | 570 | 22,000 | 570 |
| 1994-10-19 | 566 | 566 | 566 | 566 | 37,000 | 566 |
| 1994-10-18 | 566 | 566 | 566 | 566 | 17,000 | 566 |
| 1994-10-17 | 566 | 569 | 566 | 567 | 26,000 | 567 |
| 1994-10-14 | 565 | 566 | 565 | 566 | 6,000 | 566 |
| 1994-10-13 | 559 | 569 | 559 | 564 | 18,000 | 564 |
| 1994-10-12 | 550 | 569 | 550 | 569 | 19,000 | 569 |
| 1994-10-11 | 555 | 555 | 545 | 550 | 13,000 | 550 |
| 1994-10-07 | 550 | 550 | 545 | 545 | 20,000 | 545 |
| 1994-10-06 | 545 | 545 | 545 | 545 | 7,000 | 545 |
| 1994-10-05 | 561 | 561 | 542 | 545 | 70,000 | 545 |
| 1994-10-04 | 561 | 569 | 561 | 569 | 15,000 | 569 |
| 1994-10-03 | 557 | 558 | 557 | 558 | 2,000 | 558 |
| 1994-09-30 | 560 | 560 | 555 | 555 | 17,000 | 555 |
| 1994-09-29 | 569 | 569 | 553 | 563 | 5,000 | 563 |
| 1994-09-28 | 569 | 569 | 551 | 552 | 34,000 | 552 |
| 1994-09-27 | 569 | 569 | 569 | 569 | 13,000 | 569 |
| 1994-09-26 | 570 | 570 | 563 | 563 | 3,000 | 563 |
| 1994-09-22 | 590 | 590 | 560 | 560 | 60,000 | 560 |
| 1994-09-21 | 552 | 561 | 552 | 560 | 20,000 | 560 |
| 1994-09-20 | 551 | 552 | 541 | 552 | 127,000 | 552 |
| 1994-09-19 | 562 | 562 | 551 | 551 | 14,000 | 551 |
| 1994-09-16 | 581 | 581 | 571 | 571 | 23,000 | 571 |
| 1994-09-14 | 582 | 585 | 581 | 581 | 18,000 | 581 |
| 1994-09-13 | 586 | 586 | 571 | 585 | 12,000 | 585 |
| 1994-09-12 | 571 | 591 | 571 | 591 | 9,000 | 591 |
| 1994-09-09 | 575 | 595 | 575 | 595 | 49,000 | 595 |
| 1994-09-08 | 586 | 586 | 576 | 580 | 48,000 | 580 |
| 1994-09-07 | 582 | 585 | 581 | 581 | 15,000 | 581 |
| 1994-09-06 | 580 | 594 | 580 | 585 | 12,000 | 585 |
| 1994-09-05 | 585 | 595 | 585 | 585 | 35,000 | 585 |
| 1994-09-02 | 595 | 595 | 585 | 585 | 35,000 | 585 |
| 1994-09-01 | 584 | 590 | 584 | 585 | 10,000 | 585 |
| 1994-08-31 | 584 | 585 | 582 | 585 | 11,000 | 585 |
| 1994-08-30 | 587 | 590 | 584 | 585 | 13,000 | 585 |
| 1994-08-29 | 595 | 595 | 589 | 589 | 35,000 | 589 |
| 1994-08-26 | 590 | 600 | 590 | 590 | 58,000 | 590 |
| 1994-08-25 | 590 | 590 | 580 | 580 | 38,000 | 580 |
| 1994-08-24 | 577 | 590 | 577 | 590 | 20,000 | 590 |
| 1994-08-23 | 592 | 592 | 588 | 590 | 24,000 | 590 |
| 1994-08-22 | 592 | 595 | 592 | 594 | 29,000 | 594 |
| 1994-08-19 | 593 | 593 | 589 | 590 | 6,000 | 590 |
| 1994-08-18 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 1994-08-17 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 1994-08-16 | 595 | 599 | 595 | 595 | 33,000 | 595 |
| 1994-08-15 | 586 | 590 | 585 | 590 | 39,000 | 590 |
| 1994-08-12 | 572 | 585 | 572 | 585 | 12,000 | 585 |
| 1994-08-11 | 576 | 581 | 572 | 576 | 25,000 | 576 |
| 1994-08-10 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1994-08-09 | 580 | 595 | 580 | 595 | 14,000 | 595 |
| 1994-08-08 | 587 | 590 | 587 | 587 | 5,000 | 587 |
| 1994-08-05 | 587 | 590 | 576 | 577 | 14,000 | 577 |
| 1994-08-04 | 577 | 599 | 577 | 597 | 6,000 | 597 |
| 1994-08-03 | 581 | 585 | 581 | 585 | 24,000 | 585 |
| 1994-08-02 | 600 | 600 | 581 | 581 | 13,000 | 581 |
| 1994-08-01 | 571 | 576 | 571 | 576 | 39,000 | 576 |
| 1994-07-29 | 587 | 587 | 571 | 575 | 43,000 | 575 |
| 1994-07-28 | 588 | 588 | 576 | 581 | 25,000 | 581 |
| 1994-07-27 | 598 | 598 | 571 | 571 | 16,000 | 571 |
| 1994-07-26 | 600 | 602 | 598 | 598 | 7,000 | 598 |
| 1994-07-25 | 608 | 608 | 598 | 598 | 48,000 | 598 |
| 1994-07-22 | 599 | 604 | 598 | 598 | 29,000 | 598 |
| 1994-07-21 | 596 | 600 | 596 | 598 | 48,000 | 598 |
| 1994-07-20 | 605 | 615 | 595 | 595 | 17,000 | 595 |
| 1994-07-19 | 610 | 610 | 605 | 605 | 15,000 | 605 |
| 1994-07-18 | 611 | 620 | 605 | 615 | 39,000 | 615 |
| 1994-07-15 | 616 | 620 | 611 | 620 | 43,000 | 620 |
| 1994-07-14 | 610 | 615 | 610 | 611 | 70,000 | 611 |
| 1994-07-13 | 610 | 610 | 610 | 610 | 9,000 | 610 |
| 1994-07-12 | 624 | 624 | 610 | 610 | 5,000 | 610 |
| 1994-07-11 | 624 | 624 | 611 | 611 | 42,000 | 611 |
| 1994-07-08 | 634 | 634 | 622 | 630 | 26,000 | 630 |
| 1994-07-07 | 623 | 635 | 623 | 634 | 10,000 | 634 |
| 1994-07-06 | 615 | 615 | 613 | 613 | 3,000 | 613 |
| 1994-07-05 | 609 | 613 | 609 | 611 | 55,000 | 611 |
| 1994-07-04 | 625 | 630 | 609 | 609 | 130,000 | 609 |
| 1994-07-01 | 625 | 628 | 615 | 615 | 40,000 | 615 |
| 1994-06-30 | 630 | 630 | 615 | 615 | 251,000 | 615 |
| 1994-06-29 | 644 | 644 | 625 | 626 | 51,000 | 626 |
| 1994-06-28 | 644 | 644 | 632 | 634 | 80,000 | 634 |
| 1994-06-27 | 629 | 636 | 623 | 634 | 190,000 | 634 |
| 1994-06-24 | 600 | 635 | 600 | 635 | 213,000 | 635 |
| 1994-06-23 | 612 | 615 | 609 | 615 | 56,000 | 615 |
| 1994-06-22 | 609 | 609 | 608 | 609 | 29,000 | 609 |
| 1994-06-21 | 625 | 625 | 617 | 619 | 130,000 | 619 |
| 1994-06-20 | 635 | 635 | 625 | 630 | 61,000 | 630 |
| 1994-06-17 | 630 | 638 | 625 | 625 | 43,000 | 625 |
| 1994-06-16 | 628 | 630 | 628 | 630 | 11,000 | 630 |
| 1994-06-15 | 628 | 640 | 628 | 630 | 73,000 | 630 |
| 1994-06-14 | 629 | 640 | 629 | 630 | 55,000 | 630 |
| 1994-06-13 | 627 | 630 | 624 | 629 | 52,000 | 629 |
| 1994-06-10 | 625 | 625 | 616 | 616 | 44,000 | 616 |
| 1994-06-09 | 630 | 630 | 620 | 625 | 49,000 | 625 |
| 1994-06-08 | 620 | 620 | 610 | 615 | 50,000 | 615 |
| 1994-06-07 | 620 | 625 | 620 | 620 | 7,000 | 620 |
| 1994-06-06 | 636 | 636 | 620 | 620 | 14,000 | 620 |
| 1994-06-03 | 635 | 640 | 630 | 639 | 18,000 | 639 |
| 1994-06-02 | 640 | 645 | 630 | 640 | 63,000 | 640 |
| 1994-06-01 | 621 | 640 | 621 | 640 | 44,000 | 640 |
| 1994-05-31 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 1994-05-30 | 621 | 621 | 618 | 621 | 53,000 | 621 |
| 1994-05-27 | 621 | 625 | 621 | 621 | 34,000 | 621 |
| 1994-05-26 | 601 | 625 | 601 | 621 | 147,000 | 621 |
| 1994-05-25 | 608 | 608 | 603 | 603 | 64,000 | 603 |
| 1994-05-24 | 614 | 614 | 605 | 606 | 24,000 | 606 |
| 1994-05-23 | 615 | 620 | 610 | 610 | 29,000 | 610 |
| 1994-05-20 | 612 | 620 | 608 | 615 | 29,000 | 615 |
| 1994-05-19 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1994-05-18 | 610 | 610 | 607 | 607 | 12,000 | 607 |
| 1994-05-17 | 606 | 608 | 606 | 607 | 13,000 | 607 |
| 1994-05-16 | 609 | 610 | 609 | 610 | 9,000 | 610 |
| 1994-05-13 | 627 | 630 | 627 | 629 | 17,000 | 629 |
| 1994-05-12 | 625 | 630 | 625 | 627 | 11,000 | 627 |
| 1994-05-11 | 626 | 626 | 625 | 625 | 3,000 | 625 |
| 1994-05-10 | 624 | 624 | 624 | 624 | 3,000 | 624 |
| 1994-05-09 | 610 | 635 | 610 | 635 | 20,000 | 635 |
| 1994-05-06 | 615 | 615 | 615 | 615 | 9,000 | 615 |
| 1994-05-02 | 615 | 615 | 605 | 605 | 8,000 | 605 |
| 1994-04-28 | 616 | 616 | 613 | 613 | 34,000 | 613 |
| 1994-04-27 | 614 | 614 | 613 | 613 | 8,000 | 613 |
| 1994-04-26 | 638 | 638 | 634 | 634 | 33,000 | 634 |
| 1994-04-25 | 649 | 649 | 639 | 648 | 55,000 | 648 |
| 1994-04-22 | 630 | 645 | 620 | 645 | 94,000 | 645 |
| 1994-04-21 | 621 | 621 | 617 | 620 | 15,000 | 620 |
| 1994-04-20 | 634 | 634 | 620 | 620 | 37,000 | 620 |
| 1994-04-19 | 621 | 624 | 610 | 624 | 53,000 | 624 |
| 1994-04-18 | 639 | 640 | 621 | 621 | 23,000 | 621 |
| 1994-04-15 | 627 | 639 | 617 | 639 | 40,000 | 639 |
| 1994-04-14 | 615 | 634 | 615 | 630 | 26,000 | 630 |
| 1994-04-13 | 600 | 615 | 590 | 615 | 57,000 | 615 |
| 1994-04-12 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1994-04-11 | 590 | 593 | 590 | 590 | 18,000 | 590 |
| 1994-04-08 | 600 | 600 | 580 | 580 | 13,000 | 580 |
| 1994-04-07 | 600 | 600 | 594 | 594 | 25,000 | 594 |
| 1994-04-06 | 599 | 600 | 594 | 600 | 15,000 | 600 |
| 1994-04-05 | 571 | 590 | 571 | 590 | 31,000 | 590 |
| 1994-04-04 | 599 | 599 | 570 | 570 | 33,000 | 570 |
| 1994-04-01 | 595 | 600 | 590 | 590 | 28,000 | 590 |
| 1994-03-31 | 592 | 600 | 590 | 595 | 48,000 | 595 |
| 1994-03-30 | 592 | 598 | 592 | 592 | 72,000 | 592 |
| 1994-03-29 | 597 | 603 | 597 | 603 | 9,000 | 603 |
| 1994-03-28 | 592 | 592 | 592 | 592 | 9,000 | 592 |
| 1994-03-25 | 602 | 620 | 595 | 620 | 63,000 | 620 |
| 1994-03-24 | 613 | 615 | 592 | 592 | 60,000 | 592 |
| 1994-03-23 | 623 | 623 | 612 | 612 | 51,000 | 612 |
| 1994-03-22 | 622 | 625 | 612 | 622 | 56,000 | 622 |
| 1994-03-18 | 621 | 622 | 619 | 622 | 18,000 | 622 |
| 1994-03-17 | 635 | 635 | 630 | 630 | 35,000 | 630 |
| 1994-03-16 | 637 | 645 | 637 | 645 | 95,000 | 645 |
| 1994-03-15 | 645 | 645 | 635 | 637 | 99,000 | 637 |
| 1994-03-14 | 645 | 650 | 641 | 645 | 62,000 | 645 |
| 1994-03-11 | 645 | 645 | 635 | 635 | 44,000 | 635 |
| 1994-03-10 | 638 | 645 | 637 | 640 | 129,000 | 640 |
| 1994-03-09 | 626 | 635 | 626 | 635 | 83,000 | 635 |
| 1994-03-08 | 625 | 625 | 623 | 625 | 29,000 | 625 |
| 1994-03-07 | 630 | 630 | 625 | 625 | 49,000 | 625 |
| 1994-03-04 | 625 | 626 | 622 | 625 | 69,000 | 625 |
| 1994-03-03 | 615 | 619 | 615 | 617 | 43,000 | 617 |
| 1994-03-02 | 628 | 628 | 615 | 615 | 44,000 | 615 |
| 1994-03-01 | 620 | 629 | 620 | 620 | 53,000 | 620 |
| 1994-02-28 | 618 | 619 | 613 | 619 | 21,000 | 619 |
| 1994-02-25 | 596 | 603 | 596 | 601 | 47,000 | 601 |
| 1994-02-24 | 592 | 601 | 592 | 595 | 43,000 | 595 |
| 1994-02-23 | 590 | 600 | 590 | 591 | 17,000 | 591 |
| 1994-02-22 | 595 | 595 | 589 | 589 | 29,000 | 589 |
| 1994-02-21 | 585 | 585 | 581 | 581 | 28,000 | 581 |
| 1994-02-18 | 586 | 586 | 585 | 585 | 56,000 | 585 |
| 1994-02-17 | 591 | 591 | 590 | 591 | 36,000 | 591 |
| 1994-02-16 | 596 | 601 | 591 | 592 | 235,000 | 592 |
| 1994-02-15 | 591 | 600 | 590 | 596 | 61,000 | 596 |
| 1994-02-14 | 611 | 613 | 611 | 611 | 61,000 | 611 |
| 1994-02-10 | 610 | 613 | 608 | 613 | 43,000 | 613 |
| 1994-02-09 | 621 | 624 | 614 | 614 | 148,000 | 614 |
| 1994-02-08 | 614 | 629 | 614 | 621 | 87,000 | 621 |
| 1994-02-07 | 614 | 615 | 614 | 614 | 38,000 | 614 |
| 1994-02-04 | 622 | 624 | 618 | 618 | 74,000 | 618 |
| 1994-02-03 | 622 | 629 | 621 | 621 | 127,000 | 621 |
| 1994-02-02 | 621 | 630 | 621 | 621 | 185,000 | 621 |
| 1994-02-01 | 631 | 640 | 630 | 632 | 232,000 | 632 |
| 1994-01-31 | 610 | 620 | 610 | 620 | 185,000 | 620 |
| 1994-01-28 | 551 | 553 | 545 | 550 | 47,000 | 550 |
| 1994-01-27 | 570 | 571 | 552 | 552 | 87,000 | 552 |
| 1994-01-26 | 530 | 570 | 530 | 568 | 102,000 | 568 |
| 1994-01-25 | 540 | 541 | 530 | 540 | 31,000 | 540 |
| 1994-01-24 | 540 | 540 | 520 | 530 | 55,000 | 530 |
| 1994-01-21 | 560 | 570 | 560 | 570 | 49,000 | 570 |
| 1994-01-20 | 566 | 570 | 560 | 570 | 43,000 | 570 |
| 1994-01-19 | 558 | 563 | 545 | 563 | 53,000 | 563 |
| 1994-01-18 | 560 | 560 | 550 | 559 | 20,000 | 559 |
| 1994-01-17 | 550 | 550 | 545 | 550 | 15,000 | 550 |
| 1994-01-14 | 546 | 550 | 545 | 545 | 21,000 | 545 |
| 1994-01-13 | 563 | 569 | 551 | 551 | 42,000 | 551 |
| 1994-01-12 | 546 | 563 | 546 | 563 | 34,000 | 563 |
| 1994-01-11 | 549 | 560 | 546 | 560 | 113,000 | 560 |
| 1994-01-10 | 530 | 540 | 530 | 540 | 20,000 | 540 |
| 1994-01-07 | 514 | 514 | 510 | 510 | 7,000 | 510 |
| 1994-01-06 | 503 | 515 | 503 | 515 | 11,000 | 515 |
| 1994-01-05 | 518 | 518 | 500 | 513 | 18,000 | 513 |
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