1852 (株)淺沼組 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 545 | 560 | 545 | 550 | 17,000 | 2,750 |
| 1995-12-28 | 538 | 549 | 535 | 540 | 263,000 | 2,700 |
| 1995-12-27 | 560 | 565 | 558 | 558 | 25,000 | 2,790 |
| 1995-12-26 | 566 | 566 | 565 | 565 | 15,000 | 2,825 |
| 1995-12-25 | 566 | 573 | 565 | 573 | 37,000 | 2,865 |
| 1995-12-22 | 560 | 575 | 560 | 565 | 66,000 | 2,825 |
| 1995-12-21 | 540 | 557 | 540 | 557 | 99,000 | 2,785 |
| 1995-12-20 | 540 | 540 | 533 | 540 | 27,000 | 2,700 |
| 1995-12-19 | 530 | 534 | 527 | 530 | 10,000 | 2,650 |
| 1995-12-18 | 540 | 540 | 535 | 539 | 10,000 | 2,695 |
| 1995-12-15 | 528 | 536 | 526 | 527 | 32,000 | 2,635 |
| 1995-12-14 | 528 | 537 | 526 | 527 | 13,000 | 2,635 |
| 1995-12-13 | 539 | 539 | 525 | 525 | 48,000 | 2,625 |
| 1995-12-12 | 528 | 539 | 525 | 539 | 9,000 | 2,695 |
| 1995-12-11 | 520 | 525 | 520 | 525 | 24,000 | 2,625 |
| 1995-12-08 | 526 | 530 | 520 | 522 | 32,000 | 2,610 |
| 1995-12-07 | 540 | 550 | 530 | 540 | 25,000 | 2,700 |
| 1995-12-06 | 540 | 541 | 540 | 540 | 35,000 | 2,700 |
| 1995-12-05 | 536 | 540 | 536 | 540 | 51,000 | 2,700 |
| 1995-12-04 | 535 | 539 | 531 | 536 | 13,000 | 2,680 |
| 1995-12-01 | 528 | 535 | 516 | 530 | 24,000 | 2,650 |
| 1995-11-30 | 524 | 530 | 513 | 515 | 18,000 | 2,575 |
| 1995-11-29 | 513 | 520 | 513 | 520 | 4,000 | 2,600 |
| 1995-11-28 | 530 | 535 | 526 | 533 | 21,000 | 2,665 |
| 1995-11-27 | 510 | 530 | 510 | 530 | 22,000 | 2,650 |
| 1995-11-24 | 518 | 518 | 505 | 510 | 86,000 | 2,550 |
| 1995-11-22 | 510 | 510 | 510 | 510 | 25,000 | 2,550 |
| 1995-11-21 | 510 | 510 | 500 | 510 | 52,000 | 2,550 |
| 1995-11-20 | 509 | 517 | 508 | 510 | 41,000 | 2,550 |
| 1995-11-17 | 501 | 509 | 501 | 501 | 12,000 | 2,505 |
| 1995-11-16 | 500 | 500 | 495 | 500 | 33,000 | 2,500 |
| 1995-11-15 | 504 | 505 | 500 | 500 | 21,000 | 2,500 |
| 1995-11-14 | 509 | 509 | 508 | 508 | 152,000 | 2,540 |
| 1995-11-13 | 515 | 525 | 515 | 525 | 7,000 | 2,625 |
| 1995-11-10 | 515 | 515 | 515 | 515 | 13,000 | 2,575 |
| 1995-11-09 | 520 | 520 | 520 | 520 | 46,000 | 2,600 |
| 1995-11-08 | 520 | 520 | 510 | 520 | 24,000 | 2,600 |
| 1995-11-07 | 510 | 510 | 506 | 506 | 11,000 | 2,530 |
| 1995-11-06 | 507 | 527 | 506 | 506 | 11,000 | 2,530 |
| 1995-11-02 | 511 | 516 | 501 | 506 | 13,000 | 2,530 |
| 1995-11-01 | 511 | 511 | 501 | 501 | 10,000 | 2,505 |
| 1995-10-31 | 509 | 509 | 500 | 501 | 132,000 | 2,505 |
| 1995-10-30 | 496 | 496 | 495 | 495 | 23,000 | 2,475 |
| 1995-10-27 | 515 | 515 | 492 | 496 | 66,000 | 2,480 |
| 1995-10-26 | 522 | 522 | 521 | 521 | 26,000 | 2,605 |
| 1995-10-25 | 525 | 525 | 522 | 522 | 16,000 | 2,610 |
| 1995-10-24 | 529 | 529 | 522 | 522 | 7,000 | 2,610 |
| 1995-10-23 | 540 | 540 | 529 | 529 | 9,000 | 2,645 |
| 1995-10-20 | 538 | 545 | 530 | 530 | 57,000 | 2,650 |
| 1995-10-19 | 541 | 541 | 538 | 538 | 10,000 | 2,690 |
| 1995-10-18 | 531 | 533 | 531 | 533 | 13,000 | 2,665 |
| 1995-10-17 | 540 | 549 | 530 | 530 | 12,000 | 2,650 |
| 1995-10-13 | 541 | 541 | 530 | 530 | 16,000 | 2,650 |
| 1995-10-12 | 550 | 550 | 540 | 540 | 14,000 | 2,700 |
| 1995-10-11 | 550 | 550 | 540 | 540 | 12,000 | 2,700 |
| 1995-10-09 | 570 | 570 | 550 | 550 | 6,000 | 2,750 |
| 1995-10-06 | 541 | 550 | 540 | 550 | 24,000 | 2,750 |
| 1995-10-05 | 547 | 547 | 540 | 540 | 64,000 | 2,700 |
| 1995-10-04 | 549 | 550 | 540 | 550 | 8,000 | 2,750 |
| 1995-10-03 | 550 | 550 | 540 | 550 | 17,000 | 2,750 |
| 1995-10-02 | 546 | 546 | 536 | 545 | 13,000 | 2,725 |
| 1995-09-29 | 556 | 556 | 556 | 556 | 8,000 | 2,780 |
| 1995-09-28 | 568 | 568 | 556 | 559 | 26,000 | 2,795 |
| 1995-09-27 | 571 | 571 | 555 | 570 | 33,000 | 2,850 |
| 1995-09-26 | 565 | 580 | 565 | 570 | 30,000 | 2,850 |
| 1995-09-25 | 558 | 572 | 558 | 560 | 16,000 | 2,800 |
| 1995-09-22 | 586 | 586 | 556 | 556 | 82,000 | 2,780 |
| 1995-09-21 | 590 | 590 | 579 | 585 | 72,000 | 2,925 |
| 1995-09-20 | 602 | 615 | 588 | 588 | 233,000 | 2,940 |
| 1995-09-19 | 560 | 595 | 560 | 595 | 81,000 | 2,975 |
| 1995-09-18 | 578 | 585 | 570 | 570 | 38,000 | 2,850 |
| 1995-09-14 | 578 | 595 | 578 | 578 | 96,000 | 2,890 |
| 1995-09-13 | 565 | 580 | 559 | 580 | 48,000 | 2,900 |
| 1995-09-12 | 584 | 584 | 562 | 578 | 87,000 | 2,890 |
| 1995-09-11 | 543 | 575 | 543 | 564 | 51,000 | 2,820 |
| 1995-09-08 | 514 | 550 | 514 | 533 | 66,000 | 2,665 |
| 1995-09-07 | 516 | 524 | 515 | 524 | 14,000 | 2,620 |
| 1995-09-06 | 535 | 540 | 534 | 540 | 30,000 | 2,700 |
| 1995-09-05 | 530 | 530 | 510 | 521 | 60,000 | 2,605 |
| 1995-09-04 | 550 | 550 | 541 | 550 | 48,000 | 2,750 |
| 1995-09-01 | 555 | 560 | 549 | 560 | 69,000 | 2,800 |
| 1995-08-31 | 550 | 560 | 549 | 559 | 194,000 | 2,795 |
| 1995-08-30 | 561 | 567 | 557 | 558 | 30,000 | 2,790 |
| 1995-08-29 | 560 | 567 | 554 | 567 | 51,000 | 2,835 |
| 1995-08-28 | 557 | 560 | 557 | 560 | 22,000 | 2,800 |
| 1995-08-25 | 547 | 567 | 547 | 567 | 50,000 | 2,835 |
| 1995-08-24 | 555 | 560 | 545 | 545 | 54,000 | 2,725 |
| 1995-08-23 | 563 | 566 | 560 | 560 | 128,000 | 2,800 |
| 1995-08-22 | 579 | 580 | 562 | 563 | 100,000 | 2,815 |
| 1995-08-21 | 571 | 571 | 555 | 560 | 80,000 | 2,800 |
| 1995-08-18 | 575 | 583 | 570 | 570 | 81,000 | 2,850 |
| 1995-08-17 | 560 | 580 | 555 | 570 | 227,000 | 2,850 |
| 1995-08-16 | 560 | 575 | 560 | 560 | 161,000 | 2,800 |
| 1995-08-15 | 560 | 560 | 540 | 555 | 153,000 | 2,775 |
| 1995-08-14 | 520 | 550 | 520 | 550 | 123,000 | 2,750 |
| 1995-08-11 | 513 | 521 | 512 | 519 | 92,000 | 2,595 |
| 1995-08-10 | 500 | 508 | 499 | 508 | 62,000 | 2,540 |
| 1995-08-09 | 481 | 500 | 481 | 499 | 39,000 | 2,495 |
| 1995-08-08 | 489 | 490 | 471 | 485 | 20,000 | 2,425 |
| 1995-08-07 | 501 | 504 | 490 | 490 | 20,000 | 2,450 |
| 1995-08-04 | 509 | 509 | 495 | 495 | 32,000 | 2,475 |
| 1995-08-03 | 510 | 519 | 510 | 519 | 74,000 | 2,595 |
| 1995-08-02 | 496 | 497 | 493 | 496 | 61,000 | 2,480 |
| 1995-08-01 | 478 | 478 | 472 | 473 | 138,000 | 2,365 |
| 1995-07-31 | 470 | 475 | 465 | 468 | 244,000 | 2,340 |
| 1995-07-28 | 475 | 475 | 465 | 465 | 110,000 | 2,325 |
| 1995-07-27 | 483 | 499 | 475 | 475 | 183,000 | 2,375 |
| 1995-07-26 | 485 | 490 | 470 | 480 | 57,000 | 2,400 |
| 1995-07-25 | 518 | 518 | 499 | 499 | 123,000 | 2,495 |
| 1995-07-24 | 520 | 525 | 510 | 518 | 81,000 | 2,590 |
| 1995-07-21 | 505 | 510 | 495 | 510 | 51,000 | 2,550 |
| 1995-07-20 | 499 | 502 | 490 | 500 | 80,000 | 2,500 |
| 1995-07-19 | 525 | 525 | 505 | 508 | 37,000 | 2,540 |
| 1995-07-18 | 525 | 539 | 501 | 515 | 89,000 | 2,575 |
| 1995-07-17 | 525 | 534 | 525 | 534 | 97,000 | 2,670 |
| 1995-07-14 | 526 | 529 | 511 | 520 | 27,000 | 2,600 |
| 1995-07-13 | 560 | 560 | 531 | 536 | 271,000 | 2,680 |
| 1995-07-12 | 500 | 539 | 500 | 539 | 128,000 | 2,695 |
| 1995-07-11 | 469 | 469 | 455 | 455 | 11,000 | 2,275 |
| 1995-07-10 | 484 | 484 | 470 | 471 | 88,000 | 2,355 |
| 1995-07-07 | 445 | 480 | 443 | 470 | 100,000 | 2,350 |
| 1995-07-06 | 430 | 435 | 430 | 435 | 32,000 | 2,175 |
| 1995-07-05 | 407 | 415 | 407 | 415 | 10,000 | 2,075 |
| 1995-07-04 | 405 | 409 | 401 | 402 | 38,000 | 2,010 |
| 1995-07-03 | 412 | 420 | 410 | 410 | 59,000 | 2,050 |
| 1995-06-30 | 411 | 415 | 411 | 411 | 53,000 | 2,055 |
| 1995-06-29 | 411 | 420 | 411 | 411 | 39,000 | 2,055 |
| 1995-06-28 | 410 | 410 | 405 | 410 | 28,000 | 2,050 |
| 1995-06-27 | 450 | 450 | 425 | 425 | 32,000 | 2,125 |
| 1995-06-26 | 450 | 460 | 450 | 450 | 32,000 | 2,250 |
| 1995-06-23 | 447 | 450 | 447 | 450 | 24,000 | 2,250 |
| 1995-06-22 | 435 | 447 | 426 | 447 | 24,000 | 2,235 |
| 1995-06-21 | 421 | 426 | 421 | 426 | 10,000 | 2,130 |
| 1995-06-20 | 416 | 422 | 415 | 421 | 49,000 | 2,105 |
| 1995-06-19 | 400 | 406 | 400 | 406 | 23,000 | 2,030 |
| 1995-06-16 | 411 | 414 | 400 | 400 | 155,000 | 2,000 |
| 1995-06-15 | 409 | 415 | 400 | 409 | 36,000 | 2,045 |
| 1995-06-14 | 395 | 410 | 390 | 409 | 111,000 | 2,045 |
| 1995-06-13 | 431 | 431 | 390 | 390 | 61,000 | 1,950 |
| 1995-06-12 | 446 | 446 | 430 | 430 | 17,000 | 2,150 |
| 1995-06-09 | 454 | 454 | 445 | 446 | 41,000 | 2,230 |
| 1995-06-08 | 450 | 459 | 445 | 459 | 18,000 | 2,295 |
| 1995-06-07 | 470 | 470 | 460 | 460 | 14,000 | 2,300 |
| 1995-06-06 | 471 | 471 | 470 | 470 | 16,000 | 2,350 |
| 1995-06-05 | 475 | 475 | 470 | 471 | 26,000 | 2,355 |
| 1995-06-02 | 479 | 480 | 479 | 480 | 33,000 | 2,400 |
| 1995-06-01 | 460 | 470 | 460 | 470 | 65,000 | 2,350 |
| 1995-05-31 | 470 | 470 | 460 | 460 | 13,000 | 2,300 |
| 1995-05-30 | 474 | 484 | 474 | 484 | 9,000 | 2,420 |
| 1995-05-29 | 470 | 470 | 470 | 470 | 9,000 | 2,350 |
| 1995-05-26 | 490 | 490 | 489 | 490 | 16,000 | 2,450 |
| 1995-05-25 | 500 | 500 | 490 | 490 | 47,000 | 2,450 |
| 1995-05-24 | 492 | 492 | 490 | 490 | 21,000 | 2,450 |
| 1995-05-23 | 493 | 495 | 493 | 494 | 30,000 | 2,470 |
| 1995-05-22 | 497 | 498 | 493 | 493 | 42,000 | 2,465 |
| 1995-05-19 | 498 | 498 | 493 | 498 | 105,000 | 2,490 |
| 1995-05-18 | 516 | 520 | 498 | 498 | 64,000 | 2,490 |
| 1995-05-17 | 530 | 530 | 521 | 521 | 22,000 | 2,605 |
| 1995-05-16 | 520 | 525 | 520 | 520 | 25,000 | 2,600 |
| 1995-05-15 | 520 | 520 | 520 | 520 | 18,000 | 2,600 |
| 1995-05-12 | 526 | 545 | 526 | 545 | 22,000 | 2,725 |
| 1995-05-11 | 530 | 530 | 528 | 528 | 13,000 | 2,640 |
| 1995-05-10 | 541 | 541 | 535 | 535 | 7,000 | 2,675 |
| 1995-05-09 | 541 | 541 | 541 | 541 | 7,000 | 2,705 |
| 1995-05-08 | 526 | 540 | 526 | 540 | 9,000 | 2,700 |
| 1995-05-02 | 540 | 540 | 530 | 530 | 8,000 | 2,650 |
| 1995-05-01 | 525 | 531 | 525 | 530 | 18,000 | 2,650 |
| 1995-04-28 | 530 | 530 | 530 | 530 | 48,000 | 2,650 |
| 1995-04-27 | 545 | 545 | 530 | 530 | 11,000 | 2,650 |
| 1995-04-26 | 547 | 547 | 527 | 530 | 12,000 | 2,650 |
| 1995-04-25 | 547 | 555 | 547 | 547 | 30,000 | 2,735 |
| 1995-04-24 | 543 | 547 | 543 | 547 | 9,000 | 2,735 |
| 1995-04-21 | 531 | 540 | 531 | 539 | 23,000 | 2,695 |
| 1995-04-20 | 528 | 528 | 525 | 528 | 14,000 | 2,640 |
| 1995-04-19 | 524 | 528 | 522 | 528 | 10,000 | 2,640 |
| 1995-04-18 | 527 | 527 | 526 | 526 | 6,000 | 2,630 |
| 1995-04-17 | 526 | 537 | 521 | 537 | 42,000 | 2,685 |
| 1995-04-14 | 552 | 552 | 532 | 532 | 18,000 | 2,660 |
| 1995-04-13 | 527 | 548 | 527 | 548 | 27,000 | 2,740 |
| 1995-04-12 | 545 | 550 | 538 | 538 | 7,000 | 2,690 |
| 1995-04-11 | 555 | 555 | 545 | 545 | 27,000 | 2,725 |
| 1995-04-10 | 520 | 535 | 520 | 535 | 11,000 | 2,675 |
| 1995-04-07 | 529 | 532 | 528 | 529 | 9,000 | 2,645 |
| 1995-04-06 | 520 | 535 | 520 | 529 | 20,000 | 2,645 |
| 1995-04-05 | 530 | 535 | 510 | 521 | 60,000 | 2,605 |
| 1995-04-04 | 508 | 510 | 505 | 510 | 27,000 | 2,550 |
| 1995-04-03 | 524 | 524 | 490 | 495 | 67,000 | 2,475 |
| 1995-03-31 | 549 | 549 | 525 | 525 | 44,000 | 2,625 |
| 1995-03-30 | 526 | 539 | 525 | 539 | 40,000 | 2,695 |
| 1995-03-29 | 536 | 548 | 531 | 548 | 33,000 | 2,740 |
| 1995-03-28 | 535 | 540 | 526 | 530 | 39,000 | 2,650 |
| 1995-03-27 | 534 | 535 | 523 | 523 | 85,000 | 2,615 |
| 1995-03-24 | 516 | 524 | 516 | 524 | 67,000 | 2,620 |
| 1995-03-23 | 527 | 527 | 520 | 525 | 59,000 | 2,625 |
| 1995-03-22 | 520 | 530 | 515 | 530 | 25,000 | 2,650 |
| 1995-03-20 | 525 | 530 | 515 | 530 | 61,000 | 2,650 |
| 1995-03-17 | 532 | 536 | 524 | 533 | 65,000 | 2,665 |
| 1995-03-16 | 560 | 560 | 525 | 525 | 81,000 | 2,625 |
| 1995-03-15 | 549 | 560 | 541 | 551 | 85,000 | 2,755 |
| 1995-03-14 | 588 | 588 | 550 | 550 | 84,000 | 2,750 |
| 1995-03-13 | 601 | 601 | 586 | 588 | 43,000 | 2,940 |
| 1995-03-10 | 620 | 620 | 601 | 601 | 94,000 | 3,005 |
| 1995-03-09 | 615 | 625 | 611 | 625 | 43,000 | 3,125 |
| 1995-03-08 | 605 | 606 | 591 | 605 | 168,000 | 3,025 |
| 1995-03-07 | 606 | 615 | 605 | 605 | 50,000 | 3,025 |
| 1995-03-06 | 603 | 629 | 603 | 621 | 85,000 | 3,105 |
| 1995-03-03 | 605 | 613 | 601 | 613 | 26,000 | 3,065 |
| 1995-03-02 | 620 | 621 | 610 | 610 | 35,000 | 3,050 |
| 1995-03-01 | 620 | 622 | 610 | 610 | 34,000 | 3,050 |
| 1995-02-28 | 630 | 630 | 620 | 622 | 43,000 | 3,110 |
| 1995-02-27 | 608 | 620 | 600 | 620 | 162,000 | 3,100 |
| 1995-02-24 | 649 | 650 | 637 | 637 | 68,000 | 3,185 |
| 1995-02-23 | 623 | 640 | 615 | 640 | 82,000 | 3,200 |
| 1995-02-22 | 630 | 645 | 622 | 622 | 86,000 | 3,110 |
| 1995-02-21 | 641 | 650 | 630 | 630 | 118,000 | 3,150 |
| 1995-02-20 | 643 | 645 | 640 | 640 | 46,000 | 3,200 |
| 1995-02-17 | 638 | 669 | 631 | 653 | 93,000 | 3,265 |
| 1995-02-16 | 661 | 661 | 640 | 642 | 124,000 | 3,210 |
| 1995-02-15 | 660 | 661 | 648 | 661 | 184,000 | 3,305 |
| 1995-02-14 | 675 | 680 | 660 | 661 | 102,000 | 3,305 |
| 1995-02-13 | 691 | 722 | 679 | 685 | 203,000 | 3,425 |
| 1995-02-10 | 650 | 689 | 635 | 689 | 231,000 | 3,445 |
| 1995-02-09 | 682 | 682 | 650 | 650 | 157,000 | 3,250 |
| 1995-02-08 | 686 | 686 | 651 | 682 | 273,000 | 3,410 |
| 1995-02-07 | 719 | 725 | 706 | 706 | 140,000 | 3,530 |
| 1995-02-06 | 719 | 725 | 700 | 725 | 267,000 | 3,625 |
| 1995-02-03 | 729 | 741 | 695 | 702 | 315,000 | 3,510 |
| 1995-02-02 | 760 | 767 | 712 | 736 | 417,000 | 3,680 |
| 1995-02-01 | 825 | 834 | 769 | 770 | 906,000 | 3,850 |
| 1995-01-31 | 869 | 886 | 824 | 830 | 1,383,000 | 4,150 |
| 1995-01-30 | 839 | 869 | 838 | 869 | 1,264,000 | 4,345 |
| 1995-01-27 | 725 | 787 | 725 | 769 | 1,290,000 | 3,845 |
| 1995-01-26 | 750 | 760 | 705 | 728 | 1,045,000 | 3,640 |
| 1995-01-25 | 705 | 785 | 695 | 720 | 1,868,000 | 3,600 |
| 1995-01-24 | 610 | 701 | 605 | 685 | 925,000 | 3,425 |
| 1995-01-23 | 624 | 630 | 602 | 610 | 197,000 | 3,050 |
| 1995-01-20 | 600 | 633 | 593 | 614 | 399,000 | 3,070 |
| 1995-01-19 | 640 | 645 | 605 | 614 | 1,021,000 | 3,070 |
| 1995-01-18 | 626 | 665 | 625 | 626 | 1,465,000 | 3,130 |
| 1995-01-17 | 520 | 574 | 520 | 574 | 438,000 | 2,870 |
| 1995-01-13 | 495 | 496 | 494 | 495 | 35,000 | 2,475 |
| 1995-01-12 | 502 | 502 | 490 | 495 | 83,000 | 2,475 |
| 1995-01-11 | 505 | 505 | 501 | 501 | 34,000 | 2,505 |
| 1995-01-10 | 505 | 505 | 500 | 505 | 17,000 | 2,525 |
| 1995-01-09 | 512 | 512 | 505 | 505 | 23,000 | 2,525 |
| 1995-01-06 | 502 | 503 | 502 | 502 | 26,000 | 2,510 |
| 1995-01-05 | 506 | 506 | 501 | 501 | 12,000 | 2,505 |
| 1995-01-04 | 506 | 506 | 506 | 506 | 4,000 | 2,530 |
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
