1852 (株)淺沼組 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 441 | 441 | 425 | 425 | 13,000 | 2,125 |
| 1996-12-27 | 451 | 451 | 443 | 443 | 23,000 | 2,215 |
| 1996-12-26 | 463 | 463 | 443 | 443 | 21,000 | 2,215 |
| 1996-12-25 | 445 | 457 | 445 | 457 | 30,000 | 2,285 |
| 1996-12-24 | 454 | 454 | 445 | 445 | 19,000 | 2,225 |
| 1996-12-20 | 460 | 466 | 450 | 454 | 43,000 | 2,270 |
| 1996-12-19 | 461 | 462 | 455 | 455 | 40,000 | 2,275 |
| 1996-12-18 | 473 | 473 | 465 | 467 | 10,000 | 2,335 |
| 1996-12-17 | 465 | 473 | 465 | 473 | 29,000 | 2,365 |
| 1996-12-16 | 465 | 465 | 458 | 465 | 23,000 | 2,325 |
| 1996-12-13 | 458 | 461 | 455 | 461 | 125,000 | 2,305 |
| 1996-12-12 | 467 | 468 | 467 | 467 | 26,000 | 2,335 |
| 1996-12-11 | 509 | 509 | 477 | 477 | 38,000 | 2,385 |
| 1996-12-10 | 516 | 516 | 506 | 509 | 14,000 | 2,545 |
| 1996-12-09 | 501 | 505 | 501 | 505 | 12,000 | 2,525 |
| 1996-12-06 | 493 | 498 | 493 | 498 | 42,000 | 2,490 |
| 1996-12-05 | 500 | 500 | 493 | 493 | 42,000 | 2,465 |
| 1996-12-04 | 501 | 509 | 499 | 509 | 21,000 | 2,545 |
| 1996-12-03 | 511 | 511 | 506 | 506 | 6,000 | 2,530 |
| 1996-12-02 | 511 | 512 | 511 | 511 | 6,000 | 2,555 |
| 1996-11-29 | 515 | 522 | 509 | 522 | 37,000 | 2,610 |
| 1996-11-28 | 519 | 520 | 496 | 520 | 38,000 | 2,600 |
| 1996-11-27 | 524 | 524 | 520 | 520 | 5,000 | 2,600 |
| 1996-11-26 | 533 | 535 | 520 | 520 | 10,000 | 2,600 |
| 1996-11-25 | 536 | 539 | 535 | 535 | 24,000 | 2,675 |
| 1996-11-22 | 529 | 535 | 528 | 535 | 59,000 | 2,675 |
| 1996-11-21 | 528 | 530 | 528 | 529 | 94,000 | 2,645 |
| 1996-11-20 | 517 | 530 | 517 | 530 | 10,000 | 2,650 |
| 1996-11-19 | 511 | 515 | 511 | 515 | 11,000 | 2,575 |
| 1996-11-18 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1996-11-15 | 510 | 520 | 500 | 500 | 93,000 | 2,500 |
| 1996-11-14 | 527 | 527 | 520 | 520 | 24,000 | 2,600 |
| 1996-11-13 | 528 | 529 | 527 | 527 | 7,000 | 2,635 |
| 1996-11-12 | 543 | 544 | 527 | 527 | 4,000 | 2,635 |
| 1996-11-11 | 544 | 544 | 544 | 544 | 2,000 | 2,720 |
| 1996-11-08 | 527 | 544 | 527 | 527 | 9,000 | 2,635 |
| 1996-11-07 | 546 | 546 | 526 | 526 | 17,000 | 2,630 |
| 1996-11-06 | 525 | 526 | 525 | 526 | 4,000 | 2,630 |
| 1996-11-05 | 540 | 540 | 527 | 527 | 8,000 | 2,635 |
| 1996-11-01 | 531 | 545 | 531 | 545 | 4,000 | 2,725 |
| 1996-10-31 | 532 | 532 | 531 | 531 | 11,000 | 2,655 |
| 1996-10-30 | 535 | 547 | 535 | 547 | 11,000 | 2,735 |
| 1996-10-29 | 540 | 540 | 540 | 540 | 6,000 | 2,700 |
| 1996-10-28 | 542 | 542 | 542 | 542 | 8,000 | 2,710 |
| 1996-10-25 | 532 | 533 | 532 | 532 | 18,000 | 2,660 |
| 1996-10-24 | 531 | 532 | 531 | 532 | 2,000 | 2,660 |
| 1996-10-23 | 540 | 549 | 530 | 549 | 8,000 | 2,745 |
| 1996-10-22 | 560 | 560 | 540 | 540 | 16,000 | 2,700 |
| 1996-10-21 | 560 | 560 | 560 | 560 | 22,000 | 2,800 |
| 1996-10-18 | 558 | 575 | 558 | 560 | 53,000 | 2,800 |
| 1996-10-17 | 548 | 550 | 548 | 548 | 22,000 | 2,740 |
| 1996-10-16 | 546 | 548 | 540 | 548 | 54,000 | 2,740 |
| 1996-10-15 | 530 | 540 | 528 | 540 | 17,000 | 2,700 |
| 1996-10-14 | 530 | 530 | 530 | 530 | 16,000 | 2,650 |
| 1996-10-11 | 530 | 531 | 530 | 530 | 26,000 | 2,650 |
| 1996-10-09 | 542 | 542 | 538 | 538 | 43,000 | 2,690 |
| 1996-10-08 | 543 | 543 | 542 | 542 | 21,000 | 2,710 |
| 1996-10-07 | 545 | 548 | 541 | 543 | 8,000 | 2,715 |
| 1996-10-04 | 550 | 550 | 541 | 541 | 15,000 | 2,705 |
| 1996-10-03 | 555 | 555 | 540 | 540 | 35,000 | 2,700 |
| 1996-10-02 | 565 | 567 | 555 | 555 | 24,000 | 2,775 |
| 1996-10-01 | 550 | 560 | 544 | 555 | 37,000 | 2,775 |
| 1996-09-30 | 548 | 548 | 543 | 543 | 20,000 | 2,715 |
| 1996-09-27 | 545 | 548 | 545 | 548 | 51,000 | 2,740 |
| 1996-09-26 | 533 | 543 | 530 | 543 | 7,000 | 2,715 |
| 1996-09-25 | 548 | 548 | 526 | 526 | 38,000 | 2,630 |
| 1996-09-24 | 526 | 541 | 526 | 541 | 18,000 | 2,705 |
| 1996-09-20 | 546 | 546 | 541 | 541 | 103,000 | 2,705 |
| 1996-09-19 | 546 | 548 | 537 | 541 | 77,000 | 2,705 |
| 1996-09-18 | 555 | 555 | 548 | 548 | 18,000 | 2,740 |
| 1996-09-17 | 565 | 565 | 554 | 554 | 14,000 | 2,770 |
| 1996-09-13 | 535 | 557 | 535 | 555 | 103,000 | 2,775 |
| 1996-09-12 | 535 | 536 | 534 | 535 | 104,000 | 2,675 |
| 1996-09-11 | 534 | 535 | 524 | 534 | 144,000 | 2,670 |
| 1996-09-10 | 533 | 537 | 527 | 530 | 76,000 | 2,650 |
| 1996-09-09 | 548 | 548 | 537 | 537 | 15,000 | 2,685 |
| 1996-09-06 | 546 | 546 | 532 | 532 | 43,000 | 2,660 |
| 1996-09-05 | 557 | 569 | 545 | 545 | 555,000 | 2,725 |
| 1996-09-04 | 567 | 570 | 557 | 557 | 22,000 | 2,785 |
| 1996-09-03 | 568 | 571 | 566 | 567 | 40,000 | 2,835 |
| 1996-09-02 | 553 | 558 | 550 | 558 | 21,000 | 2,790 |
| 1996-08-30 | 571 | 571 | 550 | 550 | 136,000 | 2,750 |
| 1996-08-29 | 550 | 557 | 548 | 550 | 78,000 | 2,750 |
| 1996-08-28 | 569 | 570 | 557 | 557 | 103,000 | 2,785 |
| 1996-08-27 | 565 | 569 | 565 | 569 | 8,000 | 2,845 |
| 1996-08-26 | 583 | 583 | 561 | 565 | 14,000 | 2,825 |
| 1996-08-23 | 580 | 581 | 579 | 579 | 65,000 | 2,895 |
| 1996-08-22 | 571 | 580 | 570 | 580 | 11,000 | 2,900 |
| 1996-08-21 | 582 | 585 | 575 | 575 | 29,000 | 2,875 |
| 1996-08-20 | 572 | 582 | 571 | 582 | 31,000 | 2,910 |
| 1996-08-19 | 563 | 574 | 563 | 570 | 42,000 | 2,850 |
| 1996-08-16 | 553 | 563 | 553 | 562 | 16,000 | 2,810 |
| 1996-08-15 | 540 | 548 | 540 | 548 | 43,000 | 2,740 |
| 1996-08-14 | 530 | 539 | 530 | 538 | 34,000 | 2,690 |
| 1996-08-13 | 522 | 530 | 522 | 530 | 38,000 | 2,650 |
| 1996-08-12 | 520 | 521 | 520 | 521 | 10,000 | 2,605 |
| 1996-08-09 | 550 | 550 | 530 | 530 | 19,000 | 2,650 |
| 1996-08-08 | 549 | 550 | 549 | 550 | 28,000 | 2,750 |
| 1996-08-07 | 554 | 554 | 549 | 550 | 55,000 | 2,750 |
| 1996-08-06 | 558 | 565 | 550 | 550 | 73,000 | 2,750 |
| 1996-08-05 | 580 | 581 | 580 | 581 | 4,000 | 2,905 |
| 1996-08-02 | 572 | 581 | 572 | 581 | 15,000 | 2,905 |
| 1996-08-01 | 561 | 580 | 560 | 580 | 14,000 | 2,900 |
| 1996-07-31 | 581 | 581 | 560 | 560 | 31,000 | 2,800 |
| 1996-07-30 | 594 | 594 | 581 | 581 | 37,000 | 2,905 |
| 1996-07-29 | 583 | 586 | 582 | 585 | 10,000 | 2,925 |
| 1996-07-26 | 590 | 590 | 581 | 581 | 16,000 | 2,905 |
| 1996-07-25 | 590 | 591 | 590 | 590 | 45,000 | 2,950 |
| 1996-07-24 | 595 | 601 | 590 | 590 | 9,000 | 2,950 |
| 1996-07-23 | 606 | 606 | 595 | 601 | 48,000 | 3,005 |
| 1996-07-22 | 618 | 618 | 601 | 605 | 192,000 | 3,025 |
| 1996-07-19 | 619 | 621 | 619 | 620 | 17,000 | 3,100 |
| 1996-07-18 | 629 | 629 | 620 | 620 | 4,000 | 3,100 |
| 1996-07-17 | 622 | 625 | 620 | 620 | 9,000 | 3,100 |
| 1996-07-16 | 636 | 638 | 621 | 621 | 36,000 | 3,105 |
| 1996-07-15 | 630 | 645 | 620 | 645 | 37,000 | 3,225 |
| 1996-07-12 | 621 | 626 | 620 | 620 | 23,000 | 3,100 |
| 1996-07-11 | 627 | 627 | 621 | 627 | 31,000 | 3,135 |
| 1996-07-10 | 630 | 632 | 627 | 627 | 26,000 | 3,135 |
| 1996-07-09 | 630 | 633 | 630 | 630 | 19,000 | 3,150 |
| 1996-07-08 | 632 | 634 | 629 | 630 | 20,000 | 3,150 |
| 1996-07-05 | 640 | 640 | 635 | 635 | 28,000 | 3,175 |
| 1996-07-04 | 641 | 647 | 640 | 640 | 26,000 | 3,200 |
| 1996-07-03 | 646 | 646 | 640 | 641 | 10,000 | 3,205 |
| 1996-07-02 | 658 | 658 | 651 | 651 | 26,000 | 3,255 |
| 1996-07-01 | 677 | 677 | 647 | 651 | 78,000 | 3,255 |
| 1996-06-28 | 676 | 685 | 675 | 677 | 129,000 | 3,385 |
| 1996-06-27 | 672 | 673 | 671 | 671 | 9,000 | 3,355 |
| 1996-06-26 | 656 | 670 | 655 | 670 | 50,000 | 3,350 |
| 1996-06-25 | 666 | 670 | 648 | 650 | 32,000 | 3,250 |
| 1996-06-24 | 666 | 678 | 665 | 665 | 23,000 | 3,325 |
| 1996-06-21 | 673 | 673 | 665 | 665 | 35,000 | 3,325 |
| 1996-06-20 | 671 | 678 | 668 | 675 | 41,000 | 3,375 |
| 1996-06-19 | 671 | 673 | 671 | 673 | 22,000 | 3,365 |
| 1996-06-18 | 673 | 675 | 666 | 673 | 44,000 | 3,365 |
| 1996-06-17 | 675 | 690 | 673 | 673 | 66,000 | 3,365 |
| 1996-06-14 | 642 | 675 | 642 | 675 | 66,000 | 3,375 |
| 1996-06-13 | 640 | 645 | 640 | 642 | 18,000 | 3,210 |
| 1996-06-12 | 640 | 640 | 635 | 640 | 13,000 | 3,200 |
| 1996-06-11 | 634 | 635 | 633 | 633 | 40,000 | 3,165 |
| 1996-06-10 | 641 | 641 | 634 | 634 | 35,000 | 3,170 |
| 1996-06-07 | 652 | 652 | 642 | 642 | 37,000 | 3,210 |
| 1996-06-06 | 657 | 660 | 645 | 645 | 47,000 | 3,225 |
| 1996-06-05 | 660 | 660 | 657 | 657 | 31,000 | 3,285 |
| 1996-06-04 | 664 | 665 | 661 | 662 | 27,000 | 3,310 |
| 1996-06-03 | 676 | 676 | 664 | 664 | 47,000 | 3,320 |
| 1996-05-31 | 676 | 676 | 665 | 671 | 157,000 | 3,355 |
| 1996-05-30 | 682 | 682 | 673 | 677 | 58,000 | 3,385 |
| 1996-05-29 | 677 | 680 | 670 | 680 | 41,000 | 3,400 |
| 1996-05-28 | 670 | 684 | 660 | 684 | 38,000 | 3,420 |
| 1996-05-27 | 670 | 670 | 660 | 660 | 32,000 | 3,300 |
| 1996-05-24 | 670 | 672 | 667 | 670 | 59,000 | 3,350 |
| 1996-05-23 | 667 | 684 | 667 | 667 | 34,000 | 3,335 |
| 1996-05-22 | 678 | 681 | 667 | 667 | 80,000 | 3,335 |
| 1996-05-21 | 689 | 689 | 674 | 674 | 58,000 | 3,370 |
| 1996-05-20 | 681 | 686 | 671 | 671 | 76,000 | 3,355 |
| 1996-05-17 | 708 | 708 | 678 | 678 | 243,000 | 3,390 |
| 1996-05-16 | 660 | 731 | 647 | 698 | 1,849,000 | 3,490 |
| 1996-05-15 | 640 | 650 | 640 | 650 | 54,000 | 3,250 |
| 1996-05-14 | 637 | 640 | 630 | 640 | 32,000 | 3,200 |
| 1996-05-13 | 640 | 645 | 634 | 634 | 42,000 | 3,170 |
| 1996-05-10 | 638 | 640 | 638 | 640 | 25,000 | 3,200 |
| 1996-05-09 | 639 | 645 | 638 | 638 | 33,000 | 3,190 |
| 1996-05-08 | 637 | 637 | 637 | 637 | 14,000 | 3,185 |
| 1996-05-07 | 640 | 640 | 636 | 637 | 24,000 | 3,185 |
| 1996-05-02 | 642 | 648 | 640 | 641 | 47,000 | 3,205 |
| 1996-05-01 | 653 | 655 | 648 | 648 | 20,000 | 3,240 |
| 1996-04-30 | 647 | 655 | 647 | 647 | 19,000 | 3,235 |
| 1996-04-26 | 650 | 657 | 650 | 657 | 37,000 | 3,285 |
| 1996-04-25 | 640 | 651 | 640 | 650 | 36,000 | 3,250 |
| 1996-04-24 | 643 | 648 | 638 | 640 | 73,000 | 3,200 |
| 1996-04-23 | 647 | 651 | 645 | 648 | 45,000 | 3,240 |
| 1996-04-22 | 641 | 649 | 640 | 645 | 18,000 | 3,225 |
| 1996-04-19 | 651 | 651 | 637 | 640 | 40,000 | 3,200 |
| 1996-04-18 | 640 | 647 | 636 | 636 | 32,000 | 3,180 |
| 1996-04-17 | 649 | 650 | 644 | 644 | 78,000 | 3,220 |
| 1996-04-16 | 647 | 653 | 640 | 650 | 480,000 | 3,250 |
| 1996-04-15 | 641 | 641 | 631 | 636 | 43,000 | 3,180 |
| 1996-04-12 | 629 | 633 | 628 | 631 | 330,000 | 3,155 |
| 1996-04-11 | 640 | 646 | 640 | 645 | 88,000 | 3,225 |
| 1996-04-10 | 650 | 655 | 631 | 639 | 177,000 | 3,195 |
| 1996-04-09 | 629 | 650 | 629 | 650 | 58,000 | 3,250 |
| 1996-04-08 | 649 | 649 | 630 | 635 | 88,000 | 3,175 |
| 1996-04-05 | 625 | 648 | 625 | 648 | 126,000 | 3,240 |
| 1996-04-04 | 612 | 625 | 612 | 625 | 29,000 | 3,125 |
| 1996-04-03 | 630 | 630 | 610 | 610 | 71,000 | 3,050 |
| 1996-04-02 | 625 | 628 | 618 | 628 | 37,000 | 3,140 |
| 1996-04-01 | 615 | 620 | 615 | 617 | 88,000 | 3,085 |
| 1996-03-29 | 616 | 616 | 606 | 612 | 149,000 | 3,060 |
| 1996-03-28 | 614 | 614 | 600 | 606 | 35,000 | 3,030 |
| 1996-03-27 | 600 | 615 | 600 | 615 | 31,000 | 3,075 |
| 1996-03-26 | 610 | 615 | 595 | 595 | 16,000 | 2,975 |
| 1996-03-25 | 600 | 615 | 600 | 605 | 41,000 | 3,025 |
| 1996-03-22 | 589 | 600 | 588 | 600 | 25,000 | 3,000 |
| 1996-03-21 | 586 | 600 | 585 | 599 | 29,000 | 2,995 |
| 1996-03-19 | 581 | 595 | 580 | 581 | 61,000 | 2,905 |
| 1996-03-18 | 581 | 590 | 581 | 581 | 48,000 | 2,905 |
| 1996-03-15 | 581 | 594 | 581 | 585 | 20,000 | 2,925 |
| 1996-03-14 | 581 | 581 | 581 | 581 | 6,000 | 2,905 |
| 1996-03-13 | 596 | 600 | 590 | 590 | 32,000 | 2,950 |
| 1996-03-12 | 595 | 600 | 595 | 600 | 23,000 | 3,000 |
| 1996-03-11 | 585 | 585 | 578 | 585 | 41,000 | 2,925 |
| 1996-03-08 | 581 | 585 | 580 | 582 | 104,000 | 2,910 |
| 1996-03-07 | 595 | 595 | 582 | 585 | 78,000 | 2,925 |
| 1996-03-06 | 600 | 600 | 591 | 599 | 70,000 | 2,995 |
| 1996-03-05 | 630 | 635 | 610 | 610 | 79,000 | 3,050 |
| 1996-03-04 | 650 | 650 | 621 | 640 | 35,000 | 3,200 |
| 1996-03-01 | 640 | 666 | 632 | 651 | 404,000 | 3,255 |
| 1996-02-29 | 625 | 642 | 624 | 642 | 311,000 | 3,210 |
| 1996-02-28 | 621 | 628 | 620 | 625 | 141,000 | 3,125 |
| 1996-02-27 | 637 | 637 | 620 | 620 | 161,000 | 3,100 |
| 1996-02-26 | 630 | 650 | 627 | 647 | 280,000 | 3,235 |
| 1996-02-23 | 619 | 625 | 614 | 625 | 137,000 | 3,125 |
| 1996-02-22 | 612 | 619 | 610 | 610 | 91,000 | 3,050 |
| 1996-02-21 | 605 | 631 | 605 | 607 | 1,122,000 | 3,035 |
| 1996-02-20 | 595 | 603 | 595 | 600 | 111,000 | 3,000 |
| 1996-02-19 | 595 | 604 | 595 | 596 | 36,000 | 2,980 |
| 1996-02-16 | 597 | 600 | 590 | 600 | 127,000 | 3,000 |
| 1996-02-15 | 601 | 601 | 595 | 598 | 89,000 | 2,990 |
| 1996-02-14 | 591 | 605 | 590 | 605 | 112,000 | 3,025 |
| 1996-02-13 | 595 | 595 | 587 | 589 | 19,000 | 2,945 |
| 1996-02-09 | 586 | 594 | 586 | 590 | 76,000 | 2,950 |
| 1996-02-08 | 582 | 590 | 580 | 585 | 32,000 | 2,925 |
| 1996-02-07 | 580 | 587 | 580 | 587 | 47,000 | 2,935 |
| 1996-02-06 | 575 | 584 | 575 | 580 | 64,000 | 2,900 |
| 1996-02-05 | 591 | 592 | 589 | 590 | 26,000 | 2,950 |
| 1996-02-02 | 585 | 595 | 582 | 595 | 135,000 | 2,975 |
| 1996-02-01 | 573 | 585 | 573 | 585 | 94,000 | 2,925 |
| 1996-01-31 | 573 | 575 | 570 | 575 | 75,000 | 2,875 |
| 1996-01-30 | 575 | 575 | 565 | 573 | 39,000 | 2,865 |
| 1996-01-29 | 575 | 575 | 566 | 575 | 23,000 | 2,875 |
| 1996-01-26 | 575 | 575 | 567 | 575 | 22,000 | 2,875 |
| 1996-01-25 | 584 | 584 | 565 | 565 | 23,000 | 2,825 |
| 1996-01-24 | 561 | 584 | 561 | 584 | 61,000 | 2,920 |
| 1996-01-23 | 580 | 585 | 571 | 571 | 22,000 | 2,855 |
| 1996-01-22 | 570 | 580 | 570 | 578 | 25,000 | 2,890 |
| 1996-01-19 | 580 | 590 | 565 | 590 | 65,000 | 2,950 |
| 1996-01-18 | 590 | 590 | 560 | 560 | 60,000 | 2,800 |
| 1996-01-17 | 586 | 595 | 586 | 586 | 49,000 | 2,930 |
| 1996-01-16 | 580 | 580 | 575 | 580 | 30,000 | 2,900 |
| 1996-01-12 | 566 | 575 | 561 | 575 | 81,000 | 2,875 |
| 1996-01-11 | 580 | 582 | 560 | 571 | 46,000 | 2,855 |
| 1996-01-10 | 571 | 585 | 570 | 580 | 51,000 | 2,900 |
| 1996-01-09 | 589 | 589 | 581 | 581 | 44,000 | 2,905 |
| 1996-01-08 | 600 | 600 | 590 | 590 | 103,000 | 2,950 |
| 1996-01-05 | 570 | 605 | 565 | 591 | 136,000 | 2,955 |
| 1996-01-04 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
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
