1852 (株)淺沼組 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 156 | 157 | 155 | 155 | 7,000 | 155 |
| 1999-12-29 | 156 | 157 | 155 | 156 | 21,000 | 156 |
| 1999-12-28 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 1999-12-27 | 160 | 162 | 155 | 155 | 43,000 | 155 |
| 1999-12-24 | 156 | 160 | 155 | 155 | 54,000 | 155 |
| 1999-12-22 | 157 | 157 | 153 | 153 | 25,000 | 153 |
| 1999-12-21 | 157 | 157 | 155 | 155 | 32,000 | 155 |
| 1999-12-20 | 160 | 160 | 155 | 156 | 66,000 | 156 |
| 1999-12-17 | 165 | 165 | 155 | 155 | 31,000 | 155 |
| 1999-12-16 | 166 | 166 | 164 | 165 | 16,000 | 165 |
| 1999-12-15 | 165 | 169 | 164 | 167 | 18,000 | 167 |
| 1999-12-14 | 171 | 171 | 165 | 165 | 27,000 | 165 |
| 1999-12-13 | 174 | 174 | 167 | 172 | 7,000 | 172 |
| 1999-12-10 | 175 | 175 | 167 | 167 | 66,000 | 167 |
| 1999-12-09 | 165 | 167 | 165 | 166 | 28,000 | 166 |
| 1999-12-08 | 175 | 175 | 170 | 170 | 26,000 | 170 |
| 1999-12-07 | 183 | 183 | 170 | 175 | 45,000 | 175 |
| 1999-12-06 | 178 | 181 | 178 | 181 | 110,000 | 181 |
| 1999-12-03 | 165 | 178 | 165 | 178 | 83,000 | 178 |
| 1999-12-02 | 170 | 170 | 161 | 161 | 18,000 | 161 |
| 1999-12-01 | 165 | 170 | 165 | 165 | 16,000 | 165 |
| 1999-11-30 | 170 | 170 | 165 | 165 | 17,000 | 165 |
| 1999-11-29 | 165 | 166 | 165 | 165 | 22,000 | 165 |
| 1999-11-26 | 175 | 180 | 165 | 165 | 52,000 | 165 |
| 1999-11-25 | 172 | 173 | 172 | 173 | 24,000 | 173 |
| 1999-11-24 | 172 | 173 | 162 | 172 | 33,000 | 172 |
| 1999-11-22 | 174 | 176 | 172 | 172 | 71,000 | 172 |
| 1999-11-19 | 177 | 177 | 168 | 173 | 48,000 | 173 |
| 1999-11-18 | 178 | 178 | 168 | 177 | 62,000 | 177 |
| 1999-11-17 | 156 | 185 | 156 | 185 | 64,000 | 185 |
| 1999-11-16 | 155 | 162 | 151 | 156 | 32,000 | 156 |
| 1999-11-15 | 160 | 165 | 160 | 160 | 27,000 | 160 |
| 1999-11-12 | 160 | 164 | 160 | 161 | 53,000 | 161 |
| 1999-11-11 | 165 | 168 | 161 | 161 | 39,000 | 161 |
| 1999-11-10 | 161 | 172 | 161 | 167 | 25,000 | 167 |
| 1999-11-09 | 181 | 181 | 173 | 174 | 24,000 | 174 |
| 1999-11-08 | 175 | 177 | 175 | 175 | 10,000 | 175 |
| 1999-11-05 | 178 | 185 | 174 | 175 | 29,000 | 175 |
| 1999-11-04 | 181 | 190 | 173 | 177 | 59,000 | 177 |
| 1999-11-02 | 178 | 191 | 178 | 191 | 20,000 | 191 |
| 1999-11-01 | 193 | 193 | 176 | 177 | 47,000 | 177 |
| 1999-10-29 | 198 | 206 | 186 | 187 | 119,000 | 187 |
| 1999-10-28 | 175 | 195 | 175 | 195 | 87,000 | 195 |
| 1999-10-27 | 176 | 190 | 175 | 176 | 54,000 | 176 |
| 1999-10-26 | 178 | 180 | 175 | 179 | 32,000 | 179 |
| 1999-10-25 | 194 | 194 | 178 | 178 | 93,000 | 178 |
| 1999-10-22 | 183 | 195 | 180 | 195 | 92,000 | 195 |
| 1999-10-21 | 175 | 185 | 170 | 185 | 44,000 | 185 |
| 1999-10-20 | 175 | 176 | 172 | 175 | 84,000 | 175 |
| 1999-10-19 | 172 | 176 | 172 | 175 | 5,000 | 175 |
| 1999-10-18 | 176 | 176 | 175 | 175 | 19,000 | 175 |
| 1999-10-15 | 177 | 179 | 175 | 176 | 22,000 | 176 |
| 1999-10-14 | 180 | 187 | 178 | 178 | 23,000 | 178 |
| 1999-10-13 | 180 | 181 | 180 | 180 | 19,000 | 180 |
| 1999-10-12 | 180 | 182 | 177 | 182 | 75,000 | 182 |
| 1999-10-08 | 185 | 185 | 176 | 178 | 83,000 | 178 |
| 1999-10-07 | 185 | 194 | 185 | 193 | 7,000 | 193 |
| 1999-10-06 | 191 | 191 | 191 | 191 | 12,000 | 191 |
| 1999-10-05 | 188 | 195 | 188 | 191 | 10,000 | 191 |
| 1999-10-04 | 197 | 197 | 187 | 193 | 10,000 | 193 |
| 1999-10-01 | 195 | 198 | 195 | 197 | 13,000 | 197 |
| 1999-09-30 | 194 | 195 | 185 | 195 | 34,000 | 195 |
| 1999-09-29 | 191 | 191 | 185 | 185 | 12,000 | 185 |
| 1999-09-28 | 200 | 200 | 195 | 195 | 12,000 | 195 |
| 1999-09-27 | 194 | 194 | 186 | 186 | 22,000 | 186 |
| 1999-09-24 | 203 | 203 | 189 | 194 | 55,000 | 194 |
| 1999-09-22 | 199 | 199 | 180 | 194 | 24,000 | 194 |
| 1999-09-21 | 199 | 199 | 194 | 199 | 6,000 | 199 |
| 1999-09-20 | 204 | 205 | 190 | 200 | 68,000 | 200 |
| 1999-09-17 | 194 | 204 | 194 | 204 | 30,000 | 204 |
| 1999-09-16 | 186 | 200 | 186 | 200 | 12,000 | 200 |
| 1999-09-14 | 188 | 201 | 183 | 201 | 62,000 | 201 |
| 1999-09-13 | 197 | 202 | 190 | 202 | 51,000 | 202 |
| 1999-09-10 | 207 | 207 | 197 | 202 | 44,000 | 202 |
| 1999-09-09 | 196 | 202 | 196 | 202 | 19,000 | 202 |
| 1999-09-08 | 187 | 197 | 187 | 196 | 10,000 | 196 |
| 1999-09-07 | 199 | 202 | 194 | 202 | 30,000 | 202 |
| 1999-09-06 | 209 | 209 | 199 | 205 | 22,000 | 205 |
| 1999-09-03 | 200 | 209 | 198 | 199 | 49,000 | 199 |
| 1999-09-02 | 204 | 204 | 202 | 202 | 116,000 | 202 |
| 1999-09-01 | 207 | 207 | 204 | 204 | 128,000 | 204 |
| 1999-08-31 | 205 | 212 | 205 | 212 | 12,000 | 212 |
| 1999-08-30 | 205 | 213 | 205 | 213 | 3,000 | 213 |
| 1999-08-27 | 210 | 215 | 210 | 215 | 3,000 | 215 |
| 1999-08-26 | 210 | 214 | 210 | 210 | 25,000 | 210 |
| 1999-08-25 | 215 | 215 | 210 | 215 | 68,000 | 215 |
| 1999-08-24 | 216 | 220 | 214 | 215 | 22,000 | 215 |
| 1999-08-23 | 211 | 215 | 208 | 213 | 40,000 | 213 |
| 1999-08-20 | 212 | 215 | 210 | 215 | 46,000 | 215 |
| 1999-08-19 | 210 | 210 | 205 | 205 | 25,000 | 205 |
| 1999-08-18 | 214 | 214 | 211 | 211 | 4,000 | 211 |
| 1999-08-17 | 215 | 215 | 211 | 215 | 10,000 | 215 |
| 1999-08-16 | 205 | 210 | 205 | 210 | 5,000 | 210 |
| 1999-08-13 | 210 | 210 | 205 | 205 | 15,000 | 205 |
| 1999-08-12 | 206 | 210 | 205 | 205 | 8,000 | 205 |
| 1999-08-11 | 214 | 214 | 206 | 206 | 7,000 | 206 |
| 1999-08-10 | 205 | 208 | 205 | 208 | 11,000 | 208 |
| 1999-08-09 | 205 | 210 | 203 | 205 | 16,000 | 205 |
| 1999-08-06 | 202 | 218 | 202 | 208 | 46,000 | 208 |
| 1999-08-05 | 210 | 210 | 200 | 201 | 40,000 | 201 |
| 1999-08-04 | 219 | 219 | 215 | 215 | 23,000 | 215 |
| 1999-08-03 | 220 | 220 | 218 | 219 | 65,000 | 219 |
| 1999-08-02 | 221 | 221 | 218 | 221 | 20,000 | 221 |
| 1999-07-30 | 220 | 221 | 220 | 221 | 66,000 | 221 |
| 1999-07-29 | 221 | 222 | 221 | 221 | 34,000 | 221 |
| 1999-07-28 | 225 | 225 | 222 | 222 | 16,000 | 222 |
| 1999-07-27 | 233 | 233 | 225 | 225 | 39,000 | 225 |
| 1999-07-26 | 230 | 245 | 222 | 230 | 196,000 | 230 |
| 1999-07-23 | 222 | 225 | 218 | 225 | 178,000 | 225 |
| 1999-07-22 | 221 | 222 | 220 | 222 | 103,000 | 222 |
| 1999-07-21 | 224 | 225 | 220 | 221 | 94,000 | 221 |
| 1999-07-19 | 223 | 224 | 220 | 223 | 106,000 | 223 |
| 1999-07-16 | 225 | 226 | 222 | 223 | 84,000 | 223 |
| 1999-07-15 | 222 | 225 | 221 | 225 | 87,000 | 225 |
| 1999-07-14 | 225 | 226 | 220 | 222 | 37,000 | 222 |
| 1999-07-13 | 230 | 230 | 226 | 226 | 26,000 | 226 |
| 1999-07-12 | 229 | 230 | 229 | 230 | 30,000 | 230 |
| 1999-07-09 | 230 | 231 | 229 | 229 | 72,000 | 229 |
| 1999-07-08 | 230 | 239 | 227 | 230 | 50,000 | 230 |
| 1999-07-07 | 225 | 236 | 225 | 226 | 21,000 | 226 |
| 1999-07-06 | 231 | 231 | 220 | 225 | 33,000 | 225 |
| 1999-07-05 | 240 | 240 | 230 | 239 | 11,000 | 239 |
| 1999-07-02 | 233 | 240 | 230 | 230 | 71,000 | 230 |
| 1999-07-01 | 230 | 233 | 230 | 233 | 69,000 | 233 |
| 1999-06-30 | 221 | 230 | 221 | 226 | 14,000 | 226 |
| 1999-06-29 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 1999-06-28 | 224 | 225 | 220 | 220 | 12,000 | 220 |
| 1999-06-25 | 229 | 230 | 225 | 225 | 50,000 | 225 |
| 1999-06-24 | 221 | 238 | 220 | 228 | 78,000 | 228 |
| 1999-06-23 | 226 | 226 | 221 | 223 | 10,000 | 223 |
| 1999-06-22 | 229 | 229 | 220 | 226 | 17,000 | 226 |
| 1999-06-21 | 234 | 235 | 228 | 234 | 63,000 | 234 |
| 1999-06-18 | 230 | 233 | 227 | 227 | 20,000 | 227 |
| 1999-06-17 | 233 | 233 | 226 | 227 | 18,000 | 227 |
| 1999-06-16 | 236 | 236 | 232 | 232 | 23,000 | 232 |
| 1999-06-15 | 230 | 235 | 230 | 232 | 21,000 | 232 |
| 1999-06-14 | 236 | 236 | 232 | 235 | 17,000 | 235 |
| 1999-06-11 | 255 | 255 | 236 | 236 | 58,000 | 236 |
| 1999-06-10 | 226 | 235 | 220 | 235 | 26,000 | 235 |
| 1999-06-09 | 220 | 227 | 220 | 227 | 20,000 | 227 |
| 1999-06-08 | 220 | 220 | 218 | 220 | 13,000 | 220 |
| 1999-06-07 | 223 | 224 | 223 | 224 | 3,000 | 224 |
| 1999-06-04 | 230 | 230 | 218 | 218 | 19,000 | 218 |
| 1999-06-03 | 224 | 225 | 215 | 225 | 14,000 | 225 |
| 1999-06-02 | 225 | 225 | 214 | 214 | 18,000 | 214 |
| 1999-06-01 | 220 | 225 | 220 | 225 | 16,000 | 225 |
| 1999-05-31 | 220 | 226 | 220 | 220 | 17,000 | 220 |
| 1999-05-28 | 224 | 225 | 220 | 220 | 28,000 | 220 |
| 1999-05-27 | 230 | 230 | 226 | 230 | 13,000 | 230 |
| 1999-05-26 | 229 | 229 | 225 | 229 | 19,000 | 229 |
| 1999-05-25 | 232 | 232 | 229 | 229 | 44,000 | 229 |
| 1999-05-24 | 224 | 229 | 224 | 229 | 18,000 | 229 |
| 1999-05-21 | 225 | 239 | 225 | 239 | 22,000 | 239 |
| 1999-05-20 | 237 | 240 | 230 | 230 | 54,000 | 230 |
| 1999-05-19 | 248 | 248 | 237 | 237 | 42,000 | 237 |
| 1999-05-18 | 250 | 250 | 245 | 247 | 31,000 | 247 |
| 1999-05-17 | 250 | 250 | 245 | 250 | 49,000 | 250 |
| 1999-05-14 | 252 | 258 | 250 | 258 | 48,000 | 258 |
| 1999-05-13 | 270 | 270 | 250 | 250 | 64,000 | 250 |
| 1999-05-12 | 261 | 268 | 250 | 268 | 243,000 | 268 |
| 1999-05-11 | 244 | 270 | 244 | 266 | 228,000 | 266 |
| 1999-05-10 | 240 | 245 | 240 | 244 | 30,000 | 244 |
| 1999-05-07 | 249 | 249 | 240 | 240 | 77,000 | 240 |
| 1999-05-06 | 249 | 249 | 240 | 249 | 239,000 | 249 |
| 1999-04-30 | 222 | 235 | 220 | 235 | 98,000 | 235 |
| 1999-04-28 | 222 | 229 | 222 | 222 | 39,000 | 222 |
| 1999-04-27 | 230 | 230 | 221 | 222 | 18,000 | 222 |
| 1999-04-26 | 230 | 232 | 230 | 230 | 65,000 | 230 |
| 1999-04-23 | 235 | 235 | 225 | 230 | 132,000 | 230 |
| 1999-04-22 | 220 | 235 | 220 | 232 | 188,000 | 232 |
| 1999-04-21 | 216 | 220 | 210 | 220 | 103,000 | 220 |
| 1999-04-20 | 216 | 220 | 215 | 216 | 87,000 | 216 |
| 1999-04-19 | 212 | 215 | 210 | 214 | 61,000 | 214 |
| 1999-04-16 | 205 | 212 | 205 | 212 | 77,000 | 212 |
| 1999-04-15 | 207 | 208 | 203 | 205 | 55,000 | 205 |
| 1999-04-14 | 205 | 208 | 201 | 201 | 41,000 | 201 |
| 1999-04-13 | 198 | 200 | 197 | 200 | 16,000 | 200 |
| 1999-04-12 | 200 | 200 | 195 | 197 | 39,000 | 197 |
| 1999-04-09 | 190 | 195 | 189 | 189 | 57,000 | 189 |
| 1999-04-08 | 189 | 190 | 186 | 188 | 25,000 | 188 |
| 1999-04-07 | 185 | 189 | 185 | 185 | 29,000 | 185 |
| 1999-04-06 | 185 | 185 | 185 | 185 | 14,000 | 185 |
| 1999-04-05 | 190 | 190 | 186 | 186 | 23,000 | 186 |
| 1999-04-02 | 191 | 191 | 185 | 185 | 34,000 | 185 |
| 1999-04-01 | 192 | 192 | 181 | 181 | 7,000 | 181 |
| 1999-03-31 | 182 | 192 | 182 | 192 | 22,000 | 192 |
| 1999-03-30 | 194 | 194 | 180 | 181 | 12,000 | 181 |
| 1999-03-29 | 199 | 199 | 194 | 194 | 17,000 | 194 |
| 1999-03-26 | 206 | 206 | 194 | 200 | 49,000 | 200 |
| 1999-03-25 | 205 | 220 | 205 | 211 | 138,000 | 211 |
| 1999-03-24 | 200 | 205 | 200 | 204 | 80,000 | 204 |
| 1999-03-23 | 195 | 204 | 194 | 200 | 94,000 | 200 |
| 1999-03-19 | 190 | 191 | 186 | 187 | 88,000 | 187 |
| 1999-03-18 | 195 | 197 | 190 | 194 | 41,000 | 194 |
| 1999-03-17 | 198 | 198 | 195 | 197 | 79,000 | 197 |
| 1999-03-16 | 186 | 198 | 185 | 198 | 121,000 | 198 |
| 1999-03-15 | 178 | 181 | 177 | 181 | 70,000 | 181 |
| 1999-03-12 | 178 | 179 | 175 | 175 | 44,000 | 175 |
| 1999-03-11 | 173 | 175 | 170 | 175 | 42,000 | 175 |
| 1999-03-10 | 170 | 174 | 166 | 173 | 43,000 | 173 |
| 1999-03-09 | 170 | 170 | 166 | 167 | 37,000 | 167 |
| 1999-03-08 | 174 | 174 | 160 | 160 | 55,000 | 160 |
| 1999-03-05 | 155 | 160 | 150 | 155 | 396,000 | 155 |
| 1999-03-04 | 165 | 165 | 150 | 151 | 264,000 | 151 |
| 1999-03-03 | 163 | 165 | 156 | 160 | 124,000 | 160 |
| 1999-03-02 | 165 | 169 | 162 | 167 | 110,000 | 167 |
| 1999-03-01 | 175 | 175 | 165 | 165 | 14,000 | 165 |
| 1999-02-26 | 169 | 174 | 166 | 166 | 129,000 | 166 |
| 1999-02-25 | 175 | 175 | 165 | 166 | 74,000 | 166 |
| 1999-02-24 | 179 | 179 | 171 | 173 | 11,000 | 173 |
| 1999-02-23 | 179 | 181 | 176 | 179 | 59,000 | 179 |
| 1999-02-22 | 165 | 170 | 162 | 169 | 79,000 | 169 |
| 1999-02-19 | 164 | 165 | 164 | 165 | 36,000 | 165 |
| 1999-02-18 | 167 | 167 | 164 | 164 | 23,000 | 164 |
| 1999-02-17 | 174 | 174 | 166 | 168 | 22,000 | 168 |
| 1999-02-16 | 166 | 174 | 166 | 174 | 17,000 | 174 |
| 1999-02-15 | 166 | 166 | 166 | 166 | 8,000 | 166 |
| 1999-02-12 | 168 | 170 | 166 | 166 | 24,000 | 166 |
| 1999-02-10 | 170 | 170 | 168 | 168 | 18,000 | 168 |
| 1999-02-09 | 174 | 175 | 170 | 170 | 6,000 | 170 |
| 1999-02-08 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1999-02-05 | 172 | 177 | 172 | 173 | 15,000 | 173 |
| 1999-02-04 | 172 | 172 | 172 | 172 | 4,000 | 172 |
| 1999-02-03 | 175 | 175 | 172 | 172 | 2,000 | 172 |
| 1999-02-02 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 1999-02-01 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 1999-01-29 | 180 | 180 | 175 | 178 | 12,000 | 178 |
| 1999-01-28 | 177 | 179 | 177 | 177 | 9,000 | 177 |
| 1999-01-27 | 179 | 180 | 179 | 180 | 4,000 | 180 |
| 1999-01-26 | 182 | 182 | 180 | 181 | 20,000 | 181 |
| 1999-01-25 | 180 | 182 | 180 | 182 | 47,000 | 182 |
| 1999-01-22 | 181 | 181 | 172 | 172 | 13,000 | 172 |
| 1999-01-21 | 179 | 180 | 174 | 180 | 11,000 | 180 |
| 1999-01-20 | 175 | 180 | 175 | 180 | 57,000 | 180 |
| 1999-01-19 | 167 | 170 | 167 | 170 | 8,000 | 170 |
| 1999-01-18 | 167 | 167 | 167 | 167 | 6,000 | 167 |
| 1999-01-14 | 166 | 177 | 166 | 177 | 3,000 | 177 |
| 1999-01-13 | 168 | 168 | 165 | 165 | 5,000 | 165 |
| 1999-01-12 | 172 | 172 | 170 | 170 | 13,000 | 170 |
| 1999-01-11 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 1999-01-08 | 180 | 180 | 171 | 172 | 13,000 | 172 |
| 1999-01-07 | 175 | 180 | 175 | 180 | 17,000 | 180 |
| 1999-01-06 | 170 | 175 | 170 | 175 | 20,000 | 175 |
| 1999-01-05 | 175 | 175 | 170 | 170 | 28,000 | 170 |
| 1999-01-04 | 171 | 171 | 170 | 170 | 6,000 | 170 |
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