1852 (株)淺沼組 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 133 | 133 | 132 | 132 | 15,000 | 660 |
| 2000-12-28 | 134 | 134 | 133 | 133 | 11,000 | 665 |
| 2000-12-27 | 134 | 134 | 125 | 133 | 15,000 | 665 |
| 2000-12-26 | 132 | 135 | 131 | 135 | 16,000 | 675 |
| 2000-12-25 | 132 | 135 | 132 | 132 | 75,000 | 660 |
| 2000-12-22 | 132 | 132 | 130 | 132 | 14,000 | 660 |
| 2000-12-21 | 132 | 133 | 132 | 132 | 32,000 | 660 |
| 2000-12-20 | 132 | 133 | 130 | 132 | 34,000 | 660 |
| 2000-12-19 | 132 | 134 | 130 | 130 | 20,000 | 650 |
| 2000-12-18 | 134 | 135 | 130 | 135 | 17,000 | 675 |
| 2000-12-15 | 135 | 136 | 134 | 136 | 33,000 | 680 |
| 2000-12-14 | 135 | 137 | 135 | 135 | 8,000 | 675 |
| 2000-12-13 | 138 | 138 | 137 | 137 | 20,000 | 685 |
| 2000-12-12 | 137 | 138 | 137 | 138 | 4,000 | 690 |
| 2000-12-11 | 137 | 139 | 137 | 138 | 11,000 | 690 |
| 2000-12-08 | 133 | 137 | 133 | 137 | 64,000 | 685 |
| 2000-12-07 | 140 | 140 | 135 | 138 | 17,000 | 690 |
| 2000-12-06 | 138 | 139 | 138 | 138 | 20,000 | 690 |
| 2000-12-05 | 138 | 139 | 136 | 136 | 173,000 | 680 |
| 2000-12-04 | 142 | 142 | 138 | 138 | 7,000 | 690 |
| 2000-12-01 | 134 | 138 | 134 | 138 | 12,000 | 690 |
| 2000-11-30 | 137 | 140 | 130 | 140 | 15,000 | 700 |
| 2000-11-29 | 139 | 140 | 138 | 139 | 24,000 | 695 |
| 2000-11-28 | 136 | 137 | 136 | 137 | 22,000 | 685 |
| 2000-11-27 | 134 | 136 | 134 | 136 | 20,000 | 680 |
| 2000-11-24 | 133 | 135 | 133 | 134 | 27,000 | 670 |
| 2000-11-22 | 133 | 133 | 130 | 133 | 12,000 | 665 |
| 2000-11-21 | 138 | 138 | 132 | 133 | 12,000 | 665 |
| 2000-11-20 | 135 | 136 | 135 | 135 | 58,000 | 675 |
| 2000-11-17 | 127 | 145 | 127 | 135 | 50,000 | 675 |
| 2000-11-16 | 134 | 134 | 127 | 127 | 24,000 | 635 |
| 2000-11-15 | 137 | 137 | 134 | 134 | 12,000 | 670 |
| 2000-11-14 | 137 | 138 | 132 | 138 | 40,000 | 690 |
| 2000-11-13 | 139 | 139 | 138 | 138 | 12,000 | 690 |
| 2000-11-10 | 138 | 139 | 138 | 139 | 18,000 | 695 |
| 2000-11-09 | 140 | 140 | 138 | 139 | 17,000 | 695 |
| 2000-11-08 | 140 | 143 | 140 | 140 | 10,000 | 700 |
| 2000-11-07 | 149 | 149 | 142 | 142 | 11,000 | 710 |
| 2000-11-06 | 144 | 147 | 140 | 147 | 23,000 | 735 |
| 2000-11-02 | 147 | 147 | 140 | 144 | 6,000 | 720 |
| 2000-11-01 | 142 | 147 | 142 | 147 | 16,000 | 735 |
| 2000-10-31 | 145 | 146 | 135 | 146 | 20,000 | 730 |
| 2000-10-30 | 142 | 149 | 140 | 149 | 42,000 | 745 |
| 2000-10-27 | 149 | 149 | 143 | 146 | 4,000 | 730 |
| 2000-10-26 | 149 | 150 | 148 | 149 | 43,000 | 745 |
| 2000-10-25 | 146 | 148 | 146 | 148 | 22,000 | 740 |
| 2000-10-24 | 147 | 149 | 143 | 146 | 25,000 | 730 |
| 2000-10-23 | 145 | 147 | 145 | 146 | 12,000 | 730 |
| 2000-10-20 | 143 | 147 | 143 | 145 | 46,000 | 725 |
| 2000-10-19 | 142 | 142 | 135 | 141 | 49,000 | 705 |
| 2000-10-18 | 141 | 141 | 140 | 141 | 7,000 | 705 |
| 2000-10-17 | 142 | 142 | 141 | 141 | 20,000 | 705 |
| 2000-10-16 | 144 | 145 | 141 | 142 | 15,000 | 710 |
| 2000-10-13 | 142 | 142 | 141 | 142 | 19,000 | 710 |
| 2000-10-12 | 143 | 145 | 142 | 145 | 14,000 | 725 |
| 2000-10-11 | 147 | 147 | 143 | 143 | 16,000 | 715 |
| 2000-10-10 | 146 | 147 | 145 | 147 | 24,000 | 735 |
| 2000-10-06 | 147 | 151 | 144 | 151 | 39,000 | 755 |
| 2000-10-05 | 150 | 151 | 150 | 151 | 17,000 | 755 |
| 2000-10-04 | 148 | 154 | 147 | 152 | 23,000 | 760 |
| 2000-10-03 | 158 | 158 | 153 | 154 | 15,000 | 770 |
| 2000-10-02 | 150 | 158 | 150 | 158 | 22,000 | 790 |
| 2000-09-29 | 150 | 160 | 150 | 160 | 66,000 | 800 |
| 2000-09-28 | 145 | 149 | 142 | 144 | 59,000 | 720 |
| 2000-09-27 | 160 | 160 | 151 | 153 | 4,000 | 765 |
| 2000-09-26 | 164 | 164 | 163 | 164 | 54,000 | 820 |
| 2000-09-25 | 153 | 164 | 153 | 164 | 34,000 | 820 |
| 2000-09-22 | 144 | 155 | 144 | 153 | 48,000 | 765 |
| 2000-09-21 | 160 | 164 | 155 | 164 | 52,000 | 820 |
| 2000-09-20 | 155 | 160 | 155 | 160 | 53,000 | 800 |
| 2000-09-19 | 153 | 155 | 146 | 155 | 37,000 | 775 |
| 2000-09-18 | 144 | 159 | 140 | 154 | 25,000 | 770 |
| 2000-09-14 | 141 | 145 | 141 | 145 | 77,000 | 725 |
| 2000-09-13 | 142 | 142 | 141 | 142 | 9,000 | 710 |
| 2000-09-12 | 143 | 146 | 142 | 142 | 10,000 | 710 |
| 2000-09-11 | 148 | 149 | 142 | 142 | 28,000 | 710 |
| 2000-09-08 | 142 | 148 | 142 | 148 | 17,000 | 740 |
| 2000-09-07 | 148 | 148 | 145 | 145 | 10,000 | 725 |
| 2000-09-06 | 143 | 148 | 142 | 148 | 9,000 | 740 |
| 2000-09-05 | 145 | 145 | 143 | 143 | 14,000 | 715 |
| 2000-09-04 | 149 | 149 | 147 | 147 | 8,000 | 735 |
| 2000-09-01 | 150 | 151 | 150 | 150 | 16,000 | 750 |
| 2000-08-31 | 156 | 156 | 150 | 150 | 20,000 | 750 |
| 2000-08-30 | 153 | 159 | 153 | 159 | 5,000 | 795 |
| 2000-08-29 | 164 | 164 | 151 | 157 | 19,000 | 785 |
| 2000-08-28 | 165 | 168 | 165 | 168 | 51,000 | 840 |
| 2000-08-25 | 163 | 165 | 163 | 165 | 12,000 | 825 |
| 2000-08-24 | 163 | 164 | 162 | 163 | 15,000 | 815 |
| 2000-08-23 | 165 | 165 | 163 | 163 | 12,000 | 815 |
| 2000-08-22 | 160 | 162 | 158 | 162 | 31,000 | 810 |
| 2000-08-21 | 158 | 160 | 158 | 158 | 37,000 | 790 |
| 2000-08-18 | 158 | 158 | 150 | 155 | 17,000 | 775 |
| 2000-08-17 | 151 | 152 | 150 | 150 | 12,000 | 750 |
| 2000-08-16 | 152 | 157 | 151 | 151 | 5,000 | 755 |
| 2000-08-15 | 159 | 159 | 152 | 157 | 15,000 | 785 |
| 2000-08-14 | 151 | 159 | 151 | 155 | 8,000 | 775 |
| 2000-08-11 | 154 | 155 | 151 | 151 | 4,000 | 755 |
| 2000-08-10 | 157 | 157 | 152 | 152 | 9,000 | 760 |
| 2000-08-09 | 156 | 157 | 154 | 154 | 12,000 | 770 |
| 2000-08-08 | 158 | 159 | 154 | 155 | 18,000 | 775 |
| 2000-08-07 | 160 | 160 | 151 | 159 | 14,000 | 795 |
| 2000-08-04 | 160 | 160 | 154 | 160 | 31,000 | 800 |
| 2000-08-03 | 155 | 157 | 150 | 150 | 19,000 | 750 |
| 2000-08-02 | 155 | 159 | 155 | 155 | 7,000 | 775 |
| 2000-08-01 | 157 | 157 | 150 | 155 | 44,000 | 775 |
| 2000-07-31 | 162 | 162 | 157 | 158 | 24,000 | 790 |
| 2000-07-28 | 163 | 164 | 163 | 163 | 32,000 | 815 |
| 2000-07-27 | 165 | 165 | 158 | 163 | 66,000 | 815 |
| 2000-07-26 | 161 | 161 | 160 | 160 | 30,000 | 800 |
| 2000-07-25 | 160 | 162 | 160 | 160 | 47,000 | 800 |
| 2000-07-24 | 163 | 163 | 159 | 160 | 50,000 | 800 |
| 2000-07-21 | 157 | 165 | 156 | 163 | 52,000 | 815 |
| 2000-07-19 | 156 | 156 | 150 | 156 | 23,000 | 780 |
| 2000-07-18 | 162 | 162 | 157 | 157 | 49,000 | 785 |
| 2000-07-17 | 168 | 168 | 163 | 163 | 31,000 | 815 |
| 2000-07-14 | 166 | 166 | 163 | 164 | 31,000 | 820 |
| 2000-07-13 | 174 | 174 | 163 | 163 | 30,000 | 815 |
| 2000-07-12 | 170 | 174 | 170 | 171 | 22,000 | 855 |
| 2000-07-11 | 170 | 174 | 170 | 174 | 53,000 | 870 |
| 2000-07-10 | 175 | 175 | 170 | 172 | 36,000 | 860 |
| 2000-07-07 | 177 | 177 | 172 | 175 | 23,000 | 875 |
| 2000-07-06 | 180 | 180 | 174 | 179 | 109,000 | 895 |
| 2000-07-05 | 187 | 198 | 181 | 187 | 414,000 | 935 |
| 2000-07-04 | 168 | 172 | 163 | 172 | 137,000 | 860 |
| 2000-07-03 | 155 | 164 | 154 | 164 | 117,000 | 820 |
| 2000-06-30 | 150 | 152 | 147 | 152 | 34,000 | 760 |
| 2000-06-29 | 147 | 149 | 147 | 147 | 17,000 | 735 |
| 2000-06-28 | 146 | 149 | 146 | 148 | 37,000 | 740 |
| 2000-06-27 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2000-06-26 | 148 | 150 | 148 | 148 | 28,000 | 740 |
| 2000-06-23 | 148 | 150 | 148 | 148 | 41,000 | 740 |
| 2000-06-22 | 147 | 148 | 147 | 148 | 33,000 | 740 |
| 2000-06-21 | 147 | 147 | 146 | 147 | 19,000 | 735 |
| 2000-06-20 | 147 | 148 | 146 | 147 | 61,000 | 735 |
| 2000-06-19 | 146 | 147 | 141 | 146 | 31,000 | 730 |
| 2000-06-16 | 143 | 145 | 141 | 145 | 29,000 | 725 |
| 2000-06-15 | 145 | 145 | 142 | 144 | 33,000 | 720 |
| 2000-06-14 | 142 | 145 | 141 | 145 | 50,000 | 725 |
| 2000-06-13 | 140 | 142 | 140 | 140 | 28,000 | 700 |
| 2000-06-12 | 140 | 140 | 139 | 140 | 59,000 | 700 |
| 2000-06-09 | 143 | 143 | 139 | 139 | 50,000 | 695 |
| 2000-06-08 | 141 | 142 | 140 | 142 | 18,000 | 710 |
| 2000-06-07 | 142 | 143 | 140 | 142 | 62,000 | 710 |
| 2000-06-06 | 140 | 142 | 140 | 142 | 48,000 | 710 |
| 2000-06-05 | 142 | 143 | 141 | 141 | 12,000 | 705 |
| 2000-06-02 | 140 | 144 | 140 | 143 | 12,000 | 715 |
| 2000-06-01 | 144 | 144 | 143 | 143 | 21,000 | 715 |
| 2000-05-31 | 144 | 144 | 142 | 144 | 11,000 | 720 |
| 2000-05-30 | 141 | 145 | 141 | 145 | 10,000 | 725 |
| 2000-05-29 | 140 | 145 | 139 | 139 | 24,000 | 695 |
| 2000-05-26 | 150 | 150 | 145 | 147 | 82,000 | 735 |
| 2000-05-25 | 148 | 150 | 148 | 150 | 38,000 | 750 |
| 2000-05-24 | 146 | 147 | 146 | 147 | 22,000 | 735 |
| 2000-05-23 | 150 | 150 | 145 | 150 | 10,000 | 750 |
| 2000-05-22 | 150 | 151 | 145 | 145 | 63,000 | 725 |
| 2000-05-19 | 145 | 150 | 145 | 150 | 20,000 | 750 |
| 2000-05-18 | 148 | 150 | 145 | 148 | 13,000 | 740 |
| 2000-05-17 | 150 | 150 | 148 | 150 | 12,000 | 750 |
| 2000-05-16 | 148 | 150 | 145 | 150 | 9,000 | 750 |
| 2000-05-15 | 149 | 150 | 144 | 150 | 25,000 | 750 |
| 2000-05-12 | 149 | 149 | 144 | 149 | 8,000 | 745 |
| 2000-05-11 | 150 | 150 | 149 | 149 | 7,000 | 745 |
| 2000-05-10 | 146 | 150 | 146 | 150 | 26,000 | 750 |
| 2000-05-09 | 140 | 145 | 140 | 145 | 19,000 | 725 |
| 2000-05-08 | 150 | 150 | 147 | 150 | 14,000 | 750 |
| 2000-05-02 | 150 | 153 | 150 | 150 | 22,000 | 750 |
| 2000-05-01 | 143 | 150 | 143 | 150 | 31,000 | 750 |
| 2000-04-28 | 140 | 146 | 140 | 146 | 36,000 | 730 |
| 2000-04-27 | 150 | 150 | 145 | 150 | 38,000 | 750 |
| 2000-04-26 | 145 | 150 | 145 | 150 | 40,000 | 750 |
| 2000-04-25 | 156 | 156 | 150 | 155 | 100,000 | 775 |
| 2000-04-24 | 150 | 157 | 150 | 155 | 28,000 | 775 |
| 2000-04-21 | 150 | 158 | 150 | 150 | 53,000 | 750 |
| 2000-04-20 | 147 | 159 | 147 | 158 | 32,000 | 790 |
| 2000-04-19 | 157 | 157 | 149 | 157 | 19,000 | 785 |
| 2000-04-18 | 156 | 159 | 155 | 158 | 16,000 | 790 |
| 2000-04-17 | 156 | 156 | 155 | 155 | 20,000 | 775 |
| 2000-04-14 | 160 | 160 | 156 | 156 | 12,000 | 780 |
| 2000-04-13 | 160 | 163 | 157 | 160 | 22,000 | 800 |
| 2000-04-12 | 158 | 158 | 156 | 156 | 13,000 | 780 |
| 2000-04-11 | 158 | 159 | 156 | 159 | 9,000 | 795 |
| 2000-04-10 | 158 | 162 | 158 | 159 | 7,000 | 795 |
| 2000-04-07 | 161 | 162 | 158 | 158 | 24,000 | 790 |
| 2000-04-06 | 160 | 160 | 156 | 160 | 12,000 | 800 |
| 2000-04-05 | 163 | 163 | 156 | 156 | 35,000 | 780 |
| 2000-04-04 | 163 | 163 | 156 | 160 | 74,000 | 800 |
| 2000-04-03 | 160 | 162 | 160 | 160 | 15,000 | 800 |
| 2000-03-31 | 156 | 157 | 156 | 156 | 8,000 | 780 |
| 2000-03-30 | 163 | 163 | 155 | 160 | 15,000 | 800 |
| 2000-03-29 | 159 | 164 | 155 | 163 | 12,000 | 815 |
| 2000-03-28 | 164 | 164 | 160 | 160 | 39,000 | 800 |
| 2000-03-27 | 156 | 165 | 156 | 164 | 57,000 | 820 |
| 2000-03-24 | 161 | 165 | 155 | 155 | 70,000 | 775 |
| 2000-03-23 | 161 | 161 | 156 | 160 | 30,000 | 800 |
| 2000-03-22 | 160 | 163 | 157 | 161 | 18,000 | 805 |
| 2000-03-21 | 156 | 160 | 156 | 159 | 77,000 | 795 |
| 2000-03-17 | 154 | 156 | 152 | 156 | 67,000 | 780 |
| 2000-03-16 | 148 | 154 | 148 | 154 | 19,000 | 770 |
| 2000-03-15 | 152 | 152 | 146 | 150 | 35,000 | 750 |
| 2000-03-14 | 155 | 155 | 149 | 151 | 48,000 | 755 |
| 2000-03-13 | 150 | 156 | 148 | 150 | 66,000 | 750 |
| 2000-03-10 | 150 | 150 | 145 | 145 | 175,000 | 725 |
| 2000-03-09 | 147 | 149 | 146 | 148 | 15,000 | 740 |
| 2000-03-08 | 145 | 147 | 145 | 147 | 15,000 | 735 |
| 2000-03-07 | 145 | 150 | 145 | 147 | 41,000 | 735 |
| 2000-03-06 | 146 | 148 | 145 | 145 | 16,000 | 725 |
| 2000-03-03 | 150 | 150 | 146 | 146 | 16,000 | 730 |
| 2000-03-02 | 151 | 151 | 146 | 146 | 52,000 | 730 |
| 2000-03-01 | 146 | 149 | 146 | 146 | 59,000 | 730 |
| 2000-02-29 | 148 | 152 | 147 | 152 | 6,000 | 760 |
| 2000-02-28 | 150 | 151 | 146 | 148 | 66,000 | 740 |
| 2000-02-25 | 145 | 148 | 145 | 146 | 22,000 | 730 |
| 2000-02-24 | 141 | 145 | 141 | 145 | 8,000 | 725 |
| 2000-02-23 | 145 | 145 | 140 | 141 | 30,000 | 705 |
| 2000-02-22 | 148 | 148 | 143 | 145 | 34,000 | 725 |
| 2000-02-21 | 146 | 152 | 145 | 145 | 95,000 | 725 |
| 2000-02-18 | 146 | 148 | 146 | 146 | 31,000 | 730 |
| 2000-02-17 | 146 | 160 | 146 | 154 | 65,000 | 770 |
| 2000-02-16 | 150 | 151 | 145 | 148 | 53,000 | 740 |
| 2000-02-15 | 152 | 153 | 150 | 150 | 18,000 | 750 |
| 2000-02-14 | 152 | 158 | 150 | 151 | 15,000 | 755 |
| 2000-02-10 | 156 | 156 | 150 | 150 | 23,000 | 750 |
| 2000-02-09 | 157 | 157 | 155 | 155 | 30,000 | 775 |
| 2000-02-08 | 159 | 159 | 156 | 157 | 16,000 | 785 |
| 2000-02-07 | 156 | 159 | 155 | 156 | 32,000 | 780 |
| 2000-02-04 | 158 | 160 | 155 | 155 | 56,000 | 775 |
| 2000-02-03 | 160 | 165 | 157 | 158 | 34,000 | 790 |
| 2000-02-02 | 165 | 165 | 160 | 160 | 30,000 | 800 |
| 2000-02-01 | 165 | 165 | 159 | 159 | 32,000 | 795 |
| 2000-01-31 | 159 | 168 | 159 | 168 | 37,000 | 840 |
| 2000-01-28 | 161 | 162 | 156 | 158 | 70,000 | 790 |
| 2000-01-27 | 165 | 165 | 163 | 163 | 27,000 | 815 |
| 2000-01-26 | 168 | 168 | 167 | 168 | 16,000 | 840 |
| 2000-01-25 | 176 | 176 | 163 | 176 | 66,000 | 880 |
| 2000-01-24 | 180 | 180 | 175 | 176 | 11,000 | 880 |
| 2000-01-21 | 176 | 179 | 172 | 176 | 26,000 | 880 |
| 2000-01-20 | 178 | 181 | 176 | 178 | 114,000 | 890 |
| 2000-01-19 | 170 | 176 | 170 | 175 | 20,000 | 875 |
| 2000-01-18 | 170 | 180 | 167 | 180 | 32,000 | 900 |
| 2000-01-17 | 163 | 167 | 163 | 167 | 25,000 | 835 |
| 2000-01-14 | 164 | 164 | 163 | 163 | 8,000 | 815 |
| 2000-01-13 | 156 | 156 | 156 | 156 | 4,000 | 780 |
| 2000-01-12 | 160 | 160 | 155 | 155 | 9,000 | 775 |
| 2000-01-11 | 165 | 165 | 160 | 160 | 9,000 | 800 |
| 2000-01-07 | 155 | 160 | 155 | 160 | 7,000 | 800 |
| 2000-01-06 | 155 | 156 | 155 | 155 | 29,000 | 775 |
| 2000-01-05 | 155 | 155 | 149 | 155 | 60,000 | 775 |
| 2000-01-04 | 156 | 157 | 155 | 155 | 8,000 | 775 |
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
