1852 (株)淺沼組 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 156 | 166 | 156 | 159 | 5,000 | 159 |
| 1997-12-29 | 161 | 162 | 161 | 161 | 5,000 | 161 |
| 1997-12-26 | 169 | 170 | 167 | 169 | 39,000 | 169 |
| 1997-12-25 | 141 | 170 | 141 | 169 | 64,000 | 169 |
| 1997-12-24 | 149 | 150 | 141 | 141 | 21,000 | 141 |
| 1997-12-22 | 160 | 160 | 150 | 152 | 59,000 | 152 |
| 1997-12-19 | 163 | 163 | 157 | 160 | 56,000 | 160 |
| 1997-12-18 | 163 | 166 | 161 | 161 | 5,000 | 161 |
| 1997-12-17 | 162 | 168 | 160 | 165 | 33,000 | 165 |
| 1997-12-16 | 162 | 165 | 162 | 163 | 60,000 | 163 |
| 1997-12-15 | 165 | 165 | 160 | 162 | 34,000 | 162 |
| 1997-12-12 | 160 | 165 | 160 | 165 | 47,000 | 165 |
| 1997-12-11 | 170 | 170 | 160 | 160 | 28,000 | 160 |
| 1997-12-10 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1997-12-09 | 175 | 175 | 162 | 162 | 46,000 | 162 |
| 1997-12-08 | 175 | 176 | 175 | 175 | 91,000 | 175 |
| 1997-12-05 | 170 | 175 | 170 | 175 | 94,000 | 175 |
| 1997-12-04 | 161 | 161 | 160 | 160 | 10,000 | 160 |
| 1997-12-03 | 161 | 162 | 161 | 161 | 22,000 | 161 |
| 1997-12-02 | 177 | 177 | 171 | 171 | 11,000 | 171 |
| 1997-12-01 | 163 | 172 | 161 | 172 | 41,000 | 172 |
| 1997-11-28 | 160 | 172 | 160 | 161 | 80,000 | 161 |
| 1997-11-27 | 170 | 173 | 165 | 165 | 20,000 | 165 |
| 1997-11-26 | 179 | 179 | 169 | 175 | 78,000 | 175 |
| 1997-11-25 | 199 | 199 | 189 | 189 | 64,000 | 189 |
| 1997-11-20 | 192 | 200 | 187 | 199 | 62,000 | 199 |
| 1997-11-19 | 192 | 195 | 192 | 195 | 6,000 | 195 |
| 1997-11-18 | 195 | 199 | 195 | 199 | 3,000 | 199 |
| 1997-11-17 | 182 | 204 | 181 | 200 | 28,000 | 200 |
| 1997-11-14 | 184 | 184 | 180 | 180 | 38,000 | 180 |
| 1997-11-13 | 185 | 186 | 180 | 185 | 35,000 | 185 |
| 1997-11-11 | 187 | 187 | 185 | 185 | 17,000 | 185 |
| 1997-11-10 | 181 | 181 | 181 | 181 | 6,000 | 181 |
| 1997-11-07 | 183 | 183 | 181 | 181 | 27,000 | 181 |
| 1997-11-06 | 185 | 185 | 182 | 184 | 104,000 | 184 |
| 1997-11-05 | 203 | 203 | 185 | 185 | 57,000 | 185 |
| 1997-11-04 | 210 | 210 | 205 | 205 | 24,000 | 205 |
| 1997-10-31 | 201 | 210 | 201 | 210 | 22,000 | 210 |
| 1997-10-30 | 205 | 205 | 205 | 205 | 19,000 | 205 |
| 1997-10-29 | 201 | 203 | 201 | 203 | 34,000 | 203 |
| 1997-10-28 | 191 | 192 | 190 | 190 | 20,000 | 190 |
| 1997-10-27 | 205 | 206 | 192 | 192 | 44,000 | 192 |
| 1997-10-24 | 217 | 217 | 203 | 210 | 55,000 | 210 |
| 1997-10-23 | 201 | 219 | 201 | 217 | 51,000 | 217 |
| 1997-10-22 | 190 | 200 | 190 | 200 | 5,000 | 200 |
| 1997-10-21 | 185 | 185 | 185 | 185 | 9,000 | 185 |
| 1997-10-17 | 180 | 182 | 180 | 182 | 32,000 | 182 |
| 1997-10-16 | 180 | 181 | 178 | 178 | 15,000 | 178 |
| 1997-10-15 | 180 | 185 | 180 | 181 | 36,000 | 181 |
| 1997-10-14 | 183 | 183 | 177 | 180 | 80,000 | 180 |
| 1997-10-13 | 186 | 192 | 177 | 182 | 229,000 | 182 |
| 1997-10-09 | 210 | 210 | 185 | 190 | 27,000 | 190 |
| 1997-10-08 | 185 | 209 | 185 | 209 | 15,000 | 209 |
| 1997-10-07 | 190 | 194 | 190 | 194 | 23,000 | 194 |
| 1997-10-06 | 189 | 190 | 185 | 190 | 13,000 | 190 |
| 1997-10-03 | 181 | 192 | 181 | 188 | 55,000 | 188 |
| 1997-10-02 | 181 | 185 | 181 | 181 | 35,000 | 181 |
| 1997-10-01 | 188 | 190 | 188 | 189 | 7,000 | 189 |
| 1997-09-30 | 181 | 190 | 181 | 188 | 37,000 | 188 |
| 1997-09-29 | 190 | 190 | 181 | 181 | 74,000 | 181 |
| 1997-09-26 | 200 | 200 | 196 | 197 | 32,000 | 197 |
| 1997-09-25 | 207 | 207 | 200 | 200 | 75,000 | 200 |
| 1997-09-24 | 200 | 207 | 200 | 207 | 46,000 | 207 |
| 1997-09-22 | 196 | 198 | 190 | 195 | 65,000 | 195 |
| 1997-09-19 | 210 | 211 | 191 | 196 | 49,000 | 196 |
| 1997-09-18 | 210 | 218 | 210 | 210 | 22,000 | 210 |
| 1997-09-17 | 215 | 218 | 210 | 210 | 41,000 | 210 |
| 1997-09-16 | 215 | 220 | 213 | 220 | 86,000 | 220 |
| 1997-09-12 | 210 | 218 | 210 | 213 | 79,000 | 213 |
| 1997-09-11 | 223 | 225 | 220 | 220 | 47,000 | 220 |
| 1997-09-10 | 221 | 228 | 221 | 221 | 101,000 | 221 |
| 1997-09-09 | 240 | 240 | 230 | 235 | 12,000 | 235 |
| 1997-09-08 | 240 | 241 | 240 | 240 | 41,000 | 240 |
| 1997-09-05 | 244 | 244 | 240 | 240 | 10,000 | 240 |
| 1997-09-04 | 244 | 245 | 235 | 235 | 31,000 | 235 |
| 1997-09-03 | 236 | 236 | 235 | 236 | 10,000 | 236 |
| 1997-09-02 | 226 | 230 | 226 | 230 | 35,000 | 230 |
| 1997-09-01 | 240 | 240 | 236 | 236 | 12,000 | 236 |
| 1997-08-29 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1997-08-28 | 243 | 243 | 230 | 243 | 31,000 | 243 |
| 1997-08-27 | 243 | 243 | 240 | 243 | 23,000 | 243 |
| 1997-08-26 | 235 | 243 | 235 | 240 | 24,000 | 240 |
| 1997-08-25 | 236 | 248 | 236 | 242 | 57,000 | 242 |
| 1997-08-22 | 231 | 236 | 231 | 236 | 24,000 | 236 |
| 1997-08-21 | 260 | 261 | 250 | 250 | 44,000 | 250 |
| 1997-08-20 | 257 | 260 | 250 | 260 | 31,000 | 260 |
| 1997-08-18 | 266 | 267 | 257 | 257 | 10,000 | 257 |
| 1997-08-15 | 266 | 267 | 266 | 267 | 13,000 | 267 |
| 1997-08-14 | 270 | 275 | 270 | 270 | 17,000 | 270 |
| 1997-08-13 | 254 | 260 | 254 | 260 | 13,000 | 260 |
| 1997-08-12 | 260 | 260 | 253 | 259 | 20,000 | 259 |
| 1997-08-11 | 241 | 265 | 241 | 260 | 26,000 | 260 |
| 1997-08-08 | 232 | 240 | 228 | 236 | 74,000 | 236 |
| 1997-08-07 | 270 | 270 | 230 | 231 | 69,000 | 231 |
| 1997-08-06 | 270 | 271 | 268 | 270 | 16,000 | 270 |
| 1997-08-05 | 276 | 276 | 271 | 275 | 29,000 | 275 |
| 1997-08-04 | 282 | 282 | 280 | 280 | 15,000 | 280 |
| 1997-08-01 | 280 | 285 | 280 | 280 | 52,000 | 280 |
| 1997-07-31 | 290 | 290 | 280 | 280 | 71,000 | 280 |
| 1997-07-30 | 300 | 300 | 300 | 300 | 16,000 | 300 |
| 1997-07-29 | 310 | 310 | 305 | 305 | 20,000 | 305 |
| 1997-07-28 | 309 | 313 | 309 | 310 | 52,000 | 310 |
| 1997-07-25 | 298 | 309 | 298 | 309 | 24,000 | 309 |
| 1997-07-24 | 298 | 298 | 290 | 298 | 38,000 | 298 |
| 1997-07-23 | 291 | 298 | 290 | 298 | 39,000 | 298 |
| 1997-07-22 | 276 | 289 | 276 | 280 | 22,000 | 280 |
| 1997-07-18 | 282 | 282 | 281 | 281 | 13,000 | 281 |
| 1997-07-17 | 280 | 281 | 280 | 281 | 14,000 | 281 |
| 1997-07-16 | 281 | 287 | 281 | 286 | 34,000 | 286 |
| 1997-07-15 | 280 | 283 | 280 | 281 | 51,000 | 281 |
| 1997-07-14 | 284 | 284 | 280 | 280 | 36,000 | 280 |
| 1997-07-11 | 288 | 288 | 284 | 285 | 71,000 | 285 |
| 1997-07-10 | 285 | 288 | 281 | 288 | 57,000 | 288 |
| 1997-07-09 | 295 | 295 | 280 | 285 | 40,000 | 285 |
| 1997-07-08 | 300 | 301 | 295 | 295 | 51,000 | 295 |
| 1997-07-07 | 300 | 301 | 300 | 301 | 13,000 | 301 |
| 1997-07-04 | 309 | 309 | 301 | 301 | 2,000 | 301 |
| 1997-07-03 | 302 | 310 | 302 | 310 | 6,000 | 310 |
| 1997-07-02 | 304 | 307 | 300 | 307 | 32,000 | 307 |
| 1997-07-01 | 306 | 306 | 300 | 301 | 31,000 | 301 |
| 1997-06-30 | 308 | 315 | 305 | 305 | 104,000 | 305 |
| 1997-06-27 | 306 | 309 | 305 | 305 | 17,000 | 305 |
| 1997-06-26 | 314 | 315 | 306 | 306 | 138,000 | 306 |
| 1997-06-25 | 302 | 318 | 302 | 315 | 52,000 | 315 |
| 1997-06-24 | 300 | 302 | 300 | 302 | 27,000 | 302 |
| 1997-06-23 | 307 | 307 | 302 | 302 | 6,000 | 302 |
| 1997-06-20 | 301 | 304 | 301 | 304 | 56,000 | 304 |
| 1997-06-19 | 301 | 304 | 300 | 301 | 63,000 | 301 |
| 1997-06-17 | 300 | 304 | 300 | 301 | 51,000 | 301 |
| 1997-06-16 | 300 | 300 | 300 | 300 | 22,000 | 300 |
| 1997-06-13 | 300 | 301 | 300 | 300 | 80,000 | 300 |
| 1997-06-12 | 303 | 304 | 298 | 300 | 68,000 | 300 |
| 1997-06-11 | 308 | 313 | 304 | 304 | 60,000 | 304 |
| 1997-06-10 | 310 | 310 | 305 | 308 | 18,000 | 308 |
| 1997-06-09 | 316 | 316 | 316 | 316 | 68,000 | 316 |
| 1997-06-06 | 316 | 320 | 316 | 316 | 19,000 | 316 |
| 1997-06-05 | 318 | 318 | 316 | 316 | 13,000 | 316 |
| 1997-06-04 | 319 | 319 | 318 | 318 | 21,000 | 318 |
| 1997-06-03 | 313 | 320 | 313 | 320 | 14,000 | 320 |
| 1997-06-02 | 308 | 312 | 308 | 312 | 9,000 | 312 |
| 1997-05-30 | 312 | 312 | 305 | 306 | 48,000 | 306 |
| 1997-05-29 | 313 | 314 | 312 | 312 | 33,000 | 312 |
| 1997-05-28 | 314 | 314 | 312 | 313 | 17,000 | 313 |
| 1997-05-27 | 318 | 323 | 311 | 312 | 20,000 | 312 |
| 1997-05-26 | 318 | 323 | 310 | 323 | 48,000 | 323 |
| 1997-05-23 | 324 | 325 | 323 | 323 | 37,000 | 323 |
| 1997-05-22 | 327 | 329 | 323 | 323 | 12,000 | 323 |
| 1997-05-21 | 327 | 328 | 327 | 327 | 8,000 | 327 |
| 1997-05-20 | 331 | 338 | 325 | 325 | 44,000 | 325 |
| 1997-05-19 | 330 | 331 | 329 | 331 | 21,000 | 331 |
| 1997-05-16 | 328 | 331 | 328 | 328 | 28,000 | 328 |
| 1997-05-15 | 328 | 328 | 328 | 328 | 80,000 | 328 |
| 1997-05-14 | 334 | 339 | 334 | 338 | 35,000 | 338 |
| 1997-05-13 | 335 | 336 | 331 | 336 | 44,000 | 336 |
| 1997-05-12 | 323 | 327 | 318 | 325 | 26,000 | 325 |
| 1997-05-09 | 325 | 325 | 310 | 323 | 49,000 | 323 |
| 1997-05-08 | 321 | 321 | 315 | 315 | 50,000 | 315 |
| 1997-05-07 | 325 | 328 | 321 | 327 | 94,000 | 327 |
| 1997-05-06 | 310 | 325 | 310 | 324 | 97,000 | 324 |
| 1997-05-02 | 310 | 316 | 310 | 316 | 17,000 | 316 |
| 1997-05-01 | 315 | 316 | 310 | 316 | 46,000 | 316 |
| 1997-04-30 | 305 | 318 | 305 | 310 | 20,000 | 310 |
| 1997-04-28 | 293 | 305 | 290 | 305 | 33,000 | 305 |
| 1997-04-25 | 301 | 307 | 285 | 290 | 98,000 | 290 |
| 1997-04-24 | 301 | 301 | 301 | 301 | 9,000 | 301 |
| 1997-04-23 | 329 | 335 | 327 | 330 | 44,000 | 330 |
| 1997-04-22 | 340 | 340 | 330 | 330 | 61,000 | 330 |
| 1997-04-21 | 315 | 335 | 308 | 335 | 37,000 | 335 |
| 1997-04-18 | 297 | 315 | 297 | 315 | 13,000 | 315 |
| 1997-04-17 | 286 | 294 | 286 | 294 | 90,000 | 294 |
| 1997-04-16 | 280 | 285 | 275 | 285 | 106,000 | 285 |
| 1997-04-15 | 280 | 283 | 275 | 282 | 105,000 | 282 |
| 1997-04-14 | 282 | 282 | 280 | 280 | 32,000 | 280 |
| 1997-04-11 | 283 | 285 | 281 | 285 | 29,000 | 285 |
| 1997-04-10 | 289 | 293 | 285 | 285 | 21,000 | 285 |
| 1997-04-09 | 305 | 305 | 283 | 286 | 98,000 | 286 |
| 1997-04-08 | 310 | 310 | 301 | 305 | 33,000 | 305 |
| 1997-04-07 | 340 | 340 | 320 | 320 | 22,000 | 320 |
| 1997-04-04 | 355 | 355 | 340 | 340 | 20,000 | 340 |
| 1997-04-03 | 355 | 359 | 355 | 355 | 16,000 | 355 |
| 1997-04-02 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 1997-04-01 | 355 | 356 | 355 | 355 | 33,000 | 355 |
| 1997-03-31 | 365 | 365 | 355 | 355 | 11,000 | 355 |
| 1997-03-28 | 362 | 362 | 361 | 361 | 2,000 | 361 |
| 1997-03-27 | 375 | 375 | 361 | 361 | 11,000 | 361 |
| 1997-03-26 | 380 | 380 | 378 | 378 | 11,000 | 378 |
| 1997-03-25 | 384 | 404 | 380 | 380 | 61,000 | 380 |
| 1997-03-24 | 381 | 384 | 377 | 384 | 35,000 | 384 |
| 1997-03-21 | 376 | 387 | 375 | 375 | 52,000 | 375 |
| 1997-03-19 | 375 | 378 | 375 | 378 | 11,000 | 378 |
| 1997-03-18 | 378 | 383 | 369 | 375 | 90,000 | 375 |
| 1997-03-17 | 376 | 388 | 376 | 388 | 22,000 | 388 |
| 1997-03-14 | 360 | 376 | 360 | 376 | 34,000 | 376 |
| 1997-03-13 | 380 | 380 | 370 | 373 | 35,000 | 373 |
| 1997-03-12 | 395 | 399 | 390 | 390 | 33,000 | 390 |
| 1997-03-11 | 375 | 395 | 375 | 395 | 12,000 | 395 |
| 1997-03-10 | 371 | 373 | 371 | 373 | 3,000 | 373 |
| 1997-03-07 | 370 | 370 | 370 | 370 | 11,000 | 370 |
| 1997-03-06 | 370 | 375 | 370 | 370 | 21,000 | 370 |
| 1997-03-05 | 369 | 372 | 366 | 372 | 62,000 | 372 |
| 1997-03-04 | 390 | 390 | 370 | 370 | 22,000 | 370 |
| 1997-03-03 | 380 | 380 | 372 | 372 | 17,000 | 372 |
| 1997-02-28 | 386 | 386 | 380 | 380 | 9,000 | 380 |
| 1997-02-27 | 395 | 395 | 385 | 385 | 8,000 | 385 |
| 1997-02-26 | 397 | 397 | 395 | 395 | 34,000 | 395 |
| 1997-02-25 | 397 | 398 | 397 | 397 | 45,000 | 397 |
| 1997-02-24 | 397 | 408 | 396 | 397 | 158,000 | 397 |
| 1997-02-21 | 385 | 398 | 385 | 398 | 46,000 | 398 |
| 1997-02-20 | 359 | 395 | 359 | 395 | 73,000 | 395 |
| 1997-02-19 | 369 | 369 | 359 | 359 | 34,000 | 359 |
| 1997-02-18 | 370 | 371 | 370 | 370 | 50,000 | 370 |
| 1997-02-17 | 370 | 370 | 370 | 370 | 42,000 | 370 |
| 1997-02-14 | 371 | 376 | 368 | 370 | 91,000 | 370 |
| 1997-02-13 | 375 | 375 | 370 | 371 | 80,000 | 371 |
| 1997-02-12 | 371 | 379 | 371 | 371 | 21,000 | 371 |
| 1997-02-10 | 374 | 380 | 374 | 374 | 66,000 | 374 |
| 1997-02-07 | 376 | 380 | 374 | 374 | 30,000 | 374 |
| 1997-02-06 | 386 | 386 | 380 | 381 | 45,000 | 381 |
| 1997-02-05 | 390 | 392 | 386 | 386 | 26,000 | 386 |
| 1997-02-04 | 382 | 392 | 382 | 390 | 56,000 | 390 |
| 1997-02-03 | 394 | 394 | 387 | 390 | 54,000 | 390 |
| 1997-01-31 | 390 | 397 | 390 | 391 | 46,000 | 391 |
| 1997-01-30 | 400 | 400 | 388 | 390 | 82,000 | 390 |
| 1997-01-29 | 399 | 400 | 396 | 400 | 24,000 | 400 |
| 1997-01-28 | 399 | 400 | 398 | 398 | 23,000 | 398 |
| 1997-01-27 | 411 | 412 | 400 | 401 | 21,000 | 401 |
| 1997-01-24 | 418 | 420 | 415 | 420 | 31,000 | 420 |
| 1997-01-23 | 418 | 418 | 412 | 418 | 16,000 | 418 |
| 1997-01-22 | 410 | 419 | 410 | 418 | 16,000 | 418 |
| 1997-01-21 | 420 | 420 | 415 | 415 | 6,000 | 415 |
| 1997-01-20 | 430 | 433 | 421 | 430 | 33,000 | 430 |
| 1997-01-17 | 415 | 435 | 414 | 433 | 130,000 | 433 |
| 1997-01-16 | 401 | 410 | 398 | 410 | 21,000 | 410 |
| 1997-01-14 | 391 | 408 | 391 | 405 | 32,000 | 405 |
| 1997-01-13 | 386 | 386 | 385 | 386 | 33,000 | 386 |
| 1997-01-10 | 391 | 391 | 386 | 386 | 74,000 | 386 |
| 1997-01-09 | 396 | 400 | 387 | 387 | 59,000 | 387 |
| 1997-01-08 | 397 | 398 | 386 | 390 | 38,000 | 390 |
| 1997-01-07 | 431 | 431 | 418 | 418 | 17,000 | 418 |
| 1997-01-06 | 426 | 426 | 426 | 426 | 4,000 | 426 |
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