1852 (株)淺沼組 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 98 | 101 | 95 | 101 | 49,000 | 101 |
| 2001-12-27 | 98 | 100 | 95 | 100 | 36,000 | 100 |
| 2001-12-26 | 92 | 97 | 92 | 95 | 58,000 | 95 |
| 2001-12-25 | 82 | 100 | 82 | 96 | 143,000 | 96 |
| 2001-12-21 | 90 | 92 | 84 | 85 | 81,000 | 85 |
| 2001-12-20 | 84 | 90 | 81 | 89 | 209,000 | 89 |
| 2001-12-19 | 82 | 82 | 80 | 81 | 34,000 | 81 |
| 2001-12-18 | 86 | 86 | 78 | 84 | 43,000 | 84 |
| 2001-12-17 | 80 | 89 | 80 | 89 | 40,000 | 89 |
| 2001-12-14 | 86 | 89 | 84 | 89 | 152,000 | 89 |
| 2001-12-13 | 89 | 91 | 87 | 91 | 37,000 | 91 |
| 2001-12-12 | 90 | 92 | 86 | 89 | 55,000 | 89 |
| 2001-12-11 | 91 | 92 | 90 | 90 | 51,000 | 90 |
| 2001-12-10 | 92 | 92 | 90 | 91 | 30,000 | 91 |
| 2001-12-07 | 93 | 96 | 92 | 93 | 46,000 | 93 |
| 2001-12-06 | 101 | 108 | 98 | 98 | 135,000 | 98 |
| 2001-12-05 | 94 | 101 | 94 | 100 | 101,000 | 100 |
| 2001-12-04 | 93 | 94 | 91 | 94 | 27,000 | 94 |
| 2001-12-03 | 95 | 95 | 93 | 95 | 21,000 | 95 |
| 2001-11-30 | 96 | 96 | 93 | 94 | 32,000 | 94 |
| 2001-11-29 | 98 | 99 | 94 | 97 | 18,000 | 97 |
| 2001-11-28 | 98 | 100 | 96 | 98 | 25,000 | 98 |
| 2001-11-27 | 99 | 100 | 99 | 100 | 9,000 | 100 |
| 2001-11-26 | 99 | 100 | 96 | 99 | 14,000 | 99 |
| 2001-11-22 | 99 | 101 | 99 | 100 | 74,000 | 100 |
| 2001-11-21 | 100 | 100 | 99 | 99 | 66,000 | 99 |
| 2001-11-20 | 92 | 102 | 92 | 100 | 162,000 | 100 |
| 2001-11-19 | 95 | 95 | 88 | 92 | 48,000 | 92 |
| 2001-11-16 | 100 | 100 | 95 | 95 | 109,000 | 95 |
| 2001-11-15 | 101 | 103 | 98 | 100 | 54,000 | 100 |
| 2001-11-14 | 96 | 98 | 96 | 98 | 23,000 | 98 |
| 2001-11-13 | 97 | 99 | 97 | 98 | 33,000 | 98 |
| 2001-11-12 | 97 | 99 | 97 | 99 | 39,000 | 99 |
| 2001-11-09 | 102 | 102 | 97 | 99 | 98,000 | 99 |
| 2001-11-08 | 106 | 106 | 103 | 103 | 27,000 | 103 |
| 2001-11-07 | 105 | 107 | 104 | 106 | 30,000 | 106 |
| 2001-11-06 | 105 | 107 | 105 | 107 | 29,000 | 107 |
| 2001-11-05 | 103 | 105 | 102 | 105 | 44,000 | 105 |
| 2001-11-02 | 103 | 105 | 102 | 103 | 40,000 | 103 |
| 2001-11-01 | 105 | 105 | 102 | 103 | 38,000 | 103 |
| 2001-10-31 | 103 | 104 | 102 | 104 | 5,000 | 104 |
| 2001-10-30 | 105 | 105 | 103 | 105 | 26,000 | 105 |
| 2001-10-29 | 108 | 109 | 107 | 107 | 30,000 | 107 |
| 2001-10-26 | 106 | 108 | 106 | 108 | 43,000 | 108 |
| 2001-10-25 | 105 | 109 | 105 | 109 | 98,000 | 109 |
| 2001-10-24 | 105 | 105 | 102 | 105 | 64,000 | 105 |
| 2001-10-23 | 105 | 105 | 103 | 105 | 27,000 | 105 |
| 2001-10-22 | 103 | 105 | 103 | 105 | 30,000 | 105 |
| 2001-10-19 | 104 | 104 | 103 | 103 | 18,000 | 103 |
| 2001-10-18 | 109 | 109 | 102 | 105 | 72,000 | 105 |
| 2001-10-17 | 110 | 110 | 108 | 109 | 41,000 | 109 |
| 2001-10-16 | 114 | 114 | 112 | 112 | 11,000 | 112 |
| 2001-10-15 | 113 | 115 | 113 | 115 | 12,000 | 115 |
| 2001-10-12 | 115 | 118 | 115 | 118 | 65,000 | 118 |
| 2001-10-11 | 113 | 116 | 113 | 115 | 34,000 | 115 |
| 2001-10-10 | 115 | 116 | 113 | 113 | 17,000 | 113 |
| 2001-10-09 | 115 | 116 | 113 | 116 | 18,000 | 116 |
| 2001-10-05 | 115 | 116 | 112 | 116 | 15,000 | 116 |
| 2001-10-04 | 116 | 116 | 111 | 116 | 21,000 | 116 |
| 2001-10-03 | 118 | 118 | 116 | 116 | 22,000 | 116 |
| 2001-10-02 | 114 | 116 | 105 | 116 | 44,000 | 116 |
| 2001-10-01 | 109 | 115 | 109 | 114 | 57,000 | 114 |
| 2001-09-28 | 103 | 113 | 103 | 110 | 56,000 | 110 |
| 2001-09-27 | 109 | 109 | 107 | 107 | 5,000 | 107 |
| 2001-09-26 | 105 | 110 | 105 | 109 | 39,000 | 109 |
| 2001-09-25 | 110 | 114 | 110 | 113 | 95,000 | 113 |
| 2001-09-21 | 110 | 110 | 105 | 110 | 62,000 | 110 |
| 2001-09-20 | 107 | 110 | 107 | 110 | 66,000 | 110 |
| 2001-09-19 | 104 | 107 | 103 | 107 | 26,000 | 107 |
| 2001-09-18 | 104 | 104 | 102 | 102 | 66,000 | 102 |
| 2001-09-17 | 112 | 112 | 101 | 101 | 72,000 | 101 |
| 2001-09-14 | 113 | 113 | 111 | 113 | 88,000 | 113 |
| 2001-09-13 | 110 | 115 | 110 | 114 | 22,000 | 114 |
| 2001-09-12 | 118 | 118 | 109 | 114 | 40,000 | 114 |
| 2001-09-11 | 120 | 120 | 116 | 118 | 26,000 | 118 |
| 2001-09-10 | 123 | 124 | 122 | 123 | 14,000 | 123 |
| 2001-09-07 | 129 | 129 | 126 | 126 | 12,000 | 126 |
| 2001-09-06 | 134 | 134 | 129 | 129 | 20,000 | 129 |
| 2001-09-05 | 130 | 131 | 128 | 131 | 39,000 | 131 |
| 2001-09-04 | 135 | 135 | 130 | 135 | 25,000 | 135 |
| 2001-09-03 | 135 | 135 | 132 | 132 | 16,000 | 132 |
| 2001-08-31 | 133 | 139 | 133 | 135 | 37,000 | 135 |
| 2001-08-30 | 145 | 145 | 136 | 140 | 41,000 | 140 |
| 2001-08-29 | 145 | 145 | 144 | 145 | 52,000 | 145 |
| 2001-08-28 | 140 | 145 | 136 | 145 | 77,000 | 145 |
| 2001-08-27 | 137 | 140 | 137 | 140 | 47,000 | 140 |
| 2001-08-24 | 137 | 137 | 137 | 137 | 20,000 | 137 |
| 2001-08-23 | 135 | 137 | 135 | 137 | 8,000 | 137 |
| 2001-08-22 | 136 | 137 | 134 | 134 | 19,000 | 134 |
| 2001-08-21 | 141 | 141 | 136 | 137 | 34,000 | 137 |
| 2001-08-20 | 137 | 141 | 137 | 141 | 59,000 | 141 |
| 2001-08-17 | 140 | 143 | 137 | 137 | 15,000 | 137 |
| 2001-08-16 | 139 | 143 | 138 | 140 | 48,000 | 140 |
| 2001-08-15 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2001-08-14 | 139 | 139 | 138 | 139 | 7,000 | 139 |
| 2001-08-13 | 140 | 140 | 135 | 137 | 10,000 | 137 |
| 2001-08-10 | 138 | 141 | 138 | 141 | 16,000 | 141 |
| 2001-08-09 | 142 | 142 | 137 | 138 | 13,000 | 138 |
| 2001-08-08 | 139 | 142 | 139 | 142 | 7,000 | 142 |
| 2001-08-07 | 139 | 146 | 138 | 141 | 19,000 | 141 |
| 2001-08-06 | 138 | 139 | 138 | 139 | 5,000 | 139 |
| 2001-08-03 | 139 | 140 | 139 | 140 | 50,000 | 140 |
| 2001-08-02 | 146 | 146 | 145 | 146 | 13,000 | 146 |
| 2001-08-01 | 140 | 142 | 139 | 142 | 20,000 | 142 |
| 2001-07-31 | 135 | 142 | 135 | 142 | 62,000 | 142 |
| 2001-07-30 | 146 | 146 | 145 | 145 | 2,000 | 145 |
| 2001-07-27 | 147 | 147 | 142 | 146 | 9,000 | 146 |
| 2001-07-26 | 145 | 147 | 145 | 147 | 20,000 | 147 |
| 2001-07-25 | 139 | 145 | 139 | 145 | 115,000 | 145 |
| 2001-07-24 | 140 | 147 | 139 | 139 | 12,000 | 139 |
| 2001-07-23 | 147 | 148 | 147 | 147 | 107,000 | 147 |
| 2001-07-19 | 146 | 147 | 135 | 147 | 53,000 | 147 |
| 2001-07-18 | 140 | 143 | 140 | 143 | 11,000 | 143 |
| 2001-07-17 | 140 | 150 | 135 | 150 | 63,000 | 150 |
| 2001-07-16 | 143 | 144 | 140 | 144 | 5,000 | 144 |
| 2001-07-13 | 136 | 143 | 136 | 143 | 20,000 | 143 |
| 2001-07-12 | 141 | 144 | 140 | 144 | 12,000 | 144 |
| 2001-07-11 | 145 | 145 | 139 | 140 | 6,000 | 140 |
| 2001-07-10 | 143 | 145 | 141 | 145 | 18,000 | 145 |
| 2001-07-09 | 143 | 145 | 143 | 143 | 5,000 | 143 |
| 2001-07-06 | 147 | 147 | 147 | 147 | 4,000 | 147 |
| 2001-07-05 | 145 | 150 | 145 | 147 | 12,000 | 147 |
| 2001-07-04 | 155 | 155 | 148 | 148 | 9,000 | 148 |
| 2001-07-03 | 159 | 159 | 150 | 150 | 26,000 | 150 |
| 2001-07-02 | 160 | 162 | 159 | 159 | 88,000 | 159 |
| 2001-06-29 | 151 | 160 | 151 | 160 | 202,000 | 160 |
| 2001-06-28 | 140 | 148 | 140 | 148 | 22,000 | 148 |
| 2001-06-27 | 145 | 145 | 140 | 140 | 8,000 | 140 |
| 2001-06-26 | 152 | 152 | 138 | 138 | 43,000 | 138 |
| 2001-06-25 | 145 | 153 | 140 | 145 | 110,000 | 145 |
| 2001-06-22 | 139 | 145 | 139 | 145 | 13,000 | 145 |
| 2001-06-21 | 141 | 141 | 139 | 139 | 23,000 | 139 |
| 2001-06-20 | 136 | 140 | 136 | 140 | 57,000 | 140 |
| 2001-06-19 | 137 | 139 | 136 | 136 | 22,000 | 136 |
| 2001-06-18 | 135 | 139 | 135 | 139 | 5,000 | 139 |
| 2001-06-15 | 136 | 138 | 132 | 138 | 22,000 | 138 |
| 2001-06-14 | 137 | 137 | 136 | 137 | 7,000 | 137 |
| 2001-06-13 | 140 | 140 | 136 | 137 | 5,000 | 137 |
| 2001-06-12 | 145 | 145 | 136 | 139 | 20,000 | 139 |
| 2001-06-11 | 145 | 148 | 142 | 147 | 14,000 | 147 |
| 2001-06-08 | 140 | 140 | 140 | 140 | 101,000 | 140 |
| 2001-06-07 | 139 | 139 | 138 | 139 | 17,000 | 139 |
| 2001-06-06 | 142 | 142 | 139 | 139 | 12,000 | 139 |
| 2001-06-05 | 141 | 142 | 137 | 137 | 6,000 | 137 |
| 2001-06-04 | 135 | 140 | 135 | 140 | 10,000 | 140 |
| 2001-06-01 | 138 | 140 | 138 | 138 | 11,000 | 138 |
| 2001-05-31 | 141 | 141 | 138 | 138 | 10,000 | 138 |
| 2001-05-30 | 144 | 144 | 140 | 141 | 15,000 | 141 |
| 2001-05-29 | 145 | 145 | 140 | 145 | 43,000 | 145 |
| 2001-05-28 | 148 | 150 | 145 | 145 | 61,000 | 145 |
| 2001-05-25 | 142 | 147 | 142 | 147 | 28,000 | 147 |
| 2001-05-24 | 145 | 145 | 140 | 140 | 47,000 | 140 |
| 2001-05-23 | 149 | 150 | 145 | 145 | 33,000 | 145 |
| 2001-05-22 | 152 | 154 | 150 | 150 | 19,000 | 150 |
| 2001-05-21 | 159 | 159 | 146 | 152 | 124,000 | 152 |
| 2001-05-18 | 161 | 165 | 161 | 161 | 20,000 | 161 |
| 2001-05-17 | 163 | 163 | 161 | 163 | 37,000 | 163 |
| 2001-05-16 | 162 | 163 | 161 | 161 | 29,000 | 161 |
| 2001-05-15 | 162 | 166 | 162 | 166 | 36,000 | 166 |
| 2001-05-14 | 164 | 164 | 163 | 163 | 9,000 | 163 |
| 2001-05-11 | 161 | 163 | 161 | 163 | 11,000 | 163 |
| 2001-05-10 | 167 | 167 | 160 | 161 | 7,000 | 161 |
| 2001-05-09 | 158 | 168 | 158 | 168 | 13,000 | 168 |
| 2001-05-08 | 163 | 170 | 163 | 169 | 16,000 | 169 |
| 2001-05-07 | 178 | 178 | 170 | 173 | 11,000 | 173 |
| 2001-05-02 | 180 | 180 | 175 | 179 | 24,000 | 179 |
| 2001-05-01 | 176 | 181 | 176 | 180 | 72,000 | 180 |
| 2001-04-27 | 176 | 180 | 176 | 176 | 64,000 | 176 |
| 2001-04-26 | 172 | 180 | 172 | 176 | 150,000 | 176 |
| 2001-04-25 | 165 | 171 | 165 | 171 | 49,000 | 171 |
| 2001-04-24 | 168 | 169 | 160 | 165 | 28,000 | 165 |
| 2001-04-23 | 165 | 172 | 165 | 169 | 33,000 | 169 |
| 2001-04-20 | 168 | 169 | 165 | 165 | 86,000 | 165 |
| 2001-04-19 | 169 | 169 | 166 | 167 | 56,000 | 167 |
| 2001-04-18 | 164 | 167 | 157 | 166 | 250,000 | 166 |
| 2001-04-17 | 168 | 170 | 163 | 167 | 103,000 | 167 |
| 2001-04-16 | 157 | 172 | 153 | 170 | 191,000 | 170 |
| 2001-04-13 | 143 | 161 | 143 | 159 | 331,000 | 159 |
| 2001-04-12 | 140 | 141 | 140 | 141 | 19,000 | 141 |
| 2001-04-11 | 143 | 143 | 140 | 140 | 45,000 | 140 |
| 2001-04-10 | 142 | 143 | 140 | 143 | 8,000 | 143 |
| 2001-04-09 | 141 | 142 | 140 | 142 | 5,000 | 142 |
| 2001-04-06 | 141 | 145 | 141 | 142 | 6,000 | 142 |
| 2001-04-05 | 137 | 148 | 137 | 148 | 23,000 | 148 |
| 2001-04-04 | 140 | 145 | 140 | 145 | 27,000 | 145 |
| 2001-04-03 | 135 | 140 | 132 | 140 | 36,000 | 140 |
| 2001-04-02 | 139 | 139 | 135 | 135 | 12,000 | 135 |
| 2001-03-30 | 142 | 142 | 142 | 142 | 11,000 | 142 |
| 2001-03-29 | 149 | 151 | 147 | 151 | 60,000 | 151 |
| 2001-03-28 | 141 | 150 | 141 | 150 | 29,000 | 150 |
| 2001-03-27 | 141 | 150 | 140 | 140 | 32,000 | 140 |
| 2001-03-26 | 146 | 151 | 145 | 151 | 81,000 | 151 |
| 2001-03-23 | 143 | 144 | 143 | 144 | 45,000 | 144 |
| 2001-03-22 | 136 | 144 | 136 | 143 | 73,000 | 143 |
| 2001-03-21 | 134 | 136 | 133 | 136 | 34,000 | 136 |
| 2001-03-19 | 134 | 134 | 131 | 131 | 11,000 | 131 |
| 2001-03-16 | 136 | 136 | 133 | 135 | 18,000 | 135 |
| 2001-03-15 | 130 | 131 | 130 | 130 | 23,000 | 130 |
| 2001-03-14 | 132 | 132 | 132 | 132 | 9,000 | 132 |
| 2001-03-13 | 131 | 132 | 131 | 132 | 16,000 | 132 |
| 2001-03-12 | 133 | 137 | 131 | 137 | 44,000 | 137 |
| 2001-03-09 | 145 | 145 | 132 | 139 | 75,000 | 139 |
| 2001-03-08 | 130 | 135 | 130 | 131 | 12,000 | 131 |
| 2001-03-07 | 131 | 132 | 130 | 130 | 17,000 | 130 |
| 2001-03-06 | 132 | 132 | 131 | 132 | 11,000 | 132 |
| 2001-03-05 | 130 | 132 | 130 | 132 | 12,000 | 132 |
| 2001-03-02 | 131 | 135 | 131 | 132 | 20,000 | 132 |
| 2001-03-01 | 144 | 145 | 140 | 145 | 25,000 | 145 |
| 2001-02-28 | 140 | 142 | 140 | 141 | 36,000 | 141 |
| 2001-02-27 | 139 | 140 | 135 | 140 | 15,000 | 140 |
| 2001-02-26 | 136 | 137 | 136 | 137 | 9,000 | 137 |
| 2001-02-23 | 132 | 135 | 132 | 135 | 37,000 | 135 |
| 2001-02-22 | 135 | 135 | 128 | 132 | 17,000 | 132 |
| 2001-02-21 | 135 | 135 | 135 | 135 | 28,000 | 135 |
| 2001-02-20 | 132 | 135 | 132 | 135 | 42,000 | 135 |
| 2001-02-19 | 130 | 130 | 128 | 128 | 6,000 | 128 |
| 2001-02-16 | 131 | 131 | 128 | 128 | 4,000 | 128 |
| 2001-02-15 | 130 | 131 | 127 | 131 | 6,000 | 131 |
| 2001-02-14 | 133 | 133 | 130 | 130 | 6,000 | 130 |
| 2001-02-13 | 126 | 128 | 126 | 128 | 2,000 | 128 |
| 2001-02-09 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2001-02-08 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2001-02-07 | 128 | 128 | 127 | 127 | 5,000 | 127 |
| 2001-02-06 | 127 | 128 | 127 | 127 | 14,000 | 127 |
| 2001-02-05 | 133 | 133 | 128 | 128 | 7,000 | 128 |
| 2001-02-02 | 133 | 133 | 133 | 133 | 3,000 | 133 |
| 2001-02-01 | 131 | 132 | 130 | 132 | 33,000 | 132 |
| 2001-01-31 | 131 | 135 | 131 | 134 | 6,000 | 134 |
| 2001-01-30 | 131 | 138 | 127 | 138 | 25,000 | 138 |
| 2001-01-29 | 131 | 134 | 120 | 120 | 31,000 | 120 |
| 2001-01-26 | 131 | 131 | 131 | 131 | 16,000 | 131 |
| 2001-01-25 | 130 | 131 | 130 | 131 | 53,000 | 131 |
| 2001-01-24 | 131 | 131 | 130 | 130 | 4,000 | 130 |
| 2001-01-23 | 130 | 132 | 130 | 131 | 8,000 | 131 |
| 2001-01-22 | 137 | 137 | 130 | 131 | 86,000 | 131 |
| 2001-01-19 | 130 | 144 | 125 | 137 | 56,000 | 137 |
| 2001-01-18 | 127 | 130 | 125 | 130 | 38,000 | 130 |
| 2001-01-17 | 125 | 127 | 125 | 127 | 14,000 | 127 |
| 2001-01-16 | 125 | 125 | 122 | 125 | 8,000 | 125 |
| 2001-01-15 | 127 | 127 | 123 | 123 | 4,000 | 123 |
| 2001-01-12 | 120 | 125 | 120 | 125 | 22,000 | 125 |
| 2001-01-11 | 124 | 124 | 120 | 123 | 29,000 | 123 |
| 2001-01-10 | 121 | 121 | 120 | 120 | 26,000 | 120 |
| 2001-01-09 | 123 | 123 | 118 | 121 | 21,000 | 121 |
| 2001-01-05 | 125 | 125 | 116 | 124 | 82,000 | 124 |
| 2001-01-04 | 122 | 138 | 122 | 125 | 37,000 | 125 |
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