1852 (株)淺沼組 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 89 | 89 | 88 | 89 | 23,000 | 89 |
| 2002-12-27 | 85 | 89 | 85 | 89 | 37,000 | 89 |
| 2002-12-26 | 83 | 85 | 81 | 85 | 34,000 | 85 |
| 2002-12-25 | 83 | 83 | 81 | 83 | 106,000 | 83 |
| 2002-12-24 | 81 | 83 | 80 | 83 | 61,000 | 83 |
| 2002-12-20 | 81 | 82 | 79 | 81 | 247,000 | 81 |
| 2002-12-19 | 80 | 82 | 80 | 81 | 95,000 | 81 |
| 2002-12-18 | 81 | 81 | 80 | 80 | 63,000 | 80 |
| 2002-12-17 | 84 | 84 | 81 | 81 | 57,000 | 81 |
| 2002-12-16 | 83 | 84 | 80 | 84 | 59,000 | 84 |
| 2002-12-13 | 87 | 88 | 84 | 84 | 137,000 | 84 |
| 2002-12-12 | 86 | 88 | 85 | 88 | 88,000 | 88 |
| 2002-12-11 | 89 | 90 | 86 | 86 | 32,000 | 86 |
| 2002-12-10 | 87 | 89 | 86 | 89 | 40,000 | 89 |
| 2002-12-09 | 90 | 90 | 87 | 87 | 52,000 | 87 |
| 2002-12-06 | 87 | 91 | 87 | 89 | 174,000 | 89 |
| 2002-12-05 | 85 | 85 | 84 | 85 | 156,000 | 85 |
| 2002-12-04 | 81 | 85 | 81 | 83 | 57,000 | 83 |
| 2002-12-03 | 85 | 85 | 84 | 85 | 23,000 | 85 |
| 2002-12-02 | 85 | 86 | 84 | 86 | 27,000 | 86 |
| 2002-11-29 | 87 | 87 | 85 | 85 | 40,000 | 85 |
| 2002-11-28 | 86 | 87 | 85 | 87 | 33,000 | 87 |
| 2002-11-27 | 85 | 86 | 84 | 86 | 39,000 | 86 |
| 2002-11-26 | 88 | 89 | 85 | 85 | 36,000 | 85 |
| 2002-11-25 | 87 | 88 | 85 | 88 | 114,000 | 88 |
| 2002-11-22 | 84 | 86 | 84 | 86 | 56,000 | 86 |
| 2002-11-21 | 85 | 85 | 84 | 84 | 39,000 | 84 |
| 2002-11-20 | 83 | 85 | 82 | 85 | 138,000 | 85 |
| 2002-11-19 | 80 | 82 | 80 | 82 | 34,000 | 82 |
| 2002-11-18 | 88 | 88 | 81 | 84 | 56,000 | 84 |
| 2002-11-15 | 93 | 93 | 89 | 90 | 53,000 | 90 |
| 2002-11-14 | 93 | 95 | 88 | 89 | 40,000 | 89 |
| 2002-11-13 | 93 | 93 | 92 | 93 | 15,000 | 93 |
| 2002-11-12 | 93 | 94 | 92 | 93 | 14,000 | 93 |
| 2002-11-11 | 93 | 95 | 90 | 93 | 17,000 | 93 |
| 2002-11-08 | 98 | 98 | 96 | 98 | 14,000 | 98 |
| 2002-11-07 | 94 | 95 | 93 | 95 | 9,000 | 95 |
| 2002-11-06 | 98 | 99 | 94 | 94 | 25,000 | 94 |
| 2002-11-05 | 90 | 97 | 86 | 97 | 26,000 | 97 |
| 2002-11-01 | 90 | 90 | 88 | 89 | 32,000 | 89 |
| 2002-10-31 | 90 | 90 | 90 | 90 | 21,000 | 90 |
| 2002-10-30 | 90 | 92 | 89 | 92 | 31,000 | 92 |
| 2002-10-29 | 92 | 92 | 92 | 92 | 8,000 | 92 |
| 2002-10-28 | 95 | 96 | 85 | 93 | 63,000 | 93 |
| 2002-10-25 | 94 | 95 | 91 | 95 | 85,000 | 95 |
| 2002-10-24 | 92 | 94 | 92 | 94 | 40,000 | 94 |
| 2002-10-23 | 93 | 93 | 90 | 92 | 34,000 | 92 |
| 2002-10-22 | 96 | 96 | 94 | 94 | 24,000 | 94 |
| 2002-10-21 | 96 | 97 | 95 | 97 | 123,000 | 97 |
| 2002-10-18 | 93 | 97 | 93 | 97 | 65,000 | 97 |
| 2002-10-17 | 93 | 94 | 92 | 93 | 27,000 | 93 |
| 2002-10-16 | 92 | 94 | 92 | 94 | 41,000 | 94 |
| 2002-10-15 | 90 | 92 | 90 | 92 | 35,000 | 92 |
| 2002-10-11 | 89 | 92 | 88 | 92 | 63,000 | 92 |
| 2002-10-10 | 90 | 90 | 88 | 89 | 55,000 | 89 |
| 2002-10-09 | 93 | 93 | 90 | 90 | 22,000 | 90 |
| 2002-10-08 | 93 | 94 | 93 | 93 | 42,000 | 93 |
| 2002-10-07 | 95 | 95 | 93 | 93 | 27,000 | 93 |
| 2002-10-04 | 96 | 97 | 96 | 97 | 23,000 | 97 |
| 2002-10-03 | 97 | 98 | 96 | 97 | 26,000 | 97 |
| 2002-10-02 | 96 | 98 | 96 | 97 | 34,000 | 97 |
| 2002-10-01 | 104 | 104 | 99 | 99 | 52,000 | 99 |
| 2002-09-30 | 109 | 109 | 107 | 109 | 30,000 | 109 |
| 2002-09-27 | 107 | 113 | 107 | 112 | 68,000 | 112 |
| 2002-09-26 | 106 | 108 | 105 | 108 | 35,000 | 108 |
| 2002-09-25 | 105 | 106 | 103 | 106 | 82,000 | 106 |
| 2002-09-24 | 104 | 104 | 101 | 104 | 40,000 | 104 |
| 2002-09-20 | 103 | 105 | 102 | 104 | 112,000 | 104 |
| 2002-09-19 | 98 | 104 | 98 | 103 | 63,000 | 103 |
| 2002-09-18 | 97 | 98 | 97 | 98 | 26,000 | 98 |
| 2002-09-17 | 96 | 98 | 92 | 98 | 46,000 | 98 |
| 2002-09-13 | 96 | 96 | 95 | 96 | 93,000 | 96 |
| 2002-09-12 | 96 | 97 | 94 | 96 | 58,000 | 96 |
| 2002-09-11 | 98 | 99 | 96 | 96 | 21,000 | 96 |
| 2002-09-10 | 98 | 99 | 98 | 99 | 21,000 | 99 |
| 2002-09-09 | 98 | 100 | 96 | 99 | 26,000 | 99 |
| 2002-09-06 | 97 | 98 | 96 | 98 | 13,000 | 98 |
| 2002-09-05 | 100 | 100 | 96 | 97 | 34,000 | 97 |
| 2002-09-04 | 101 | 101 | 95 | 100 | 37,000 | 100 |
| 2002-09-03 | 107 | 107 | 98 | 101 | 45,000 | 101 |
| 2002-09-02 | 108 | 108 | 105 | 108 | 26,000 | 108 |
| 2002-08-30 | 106 | 108 | 103 | 107 | 40,000 | 107 |
| 2002-08-29 | 107 | 107 | 101 | 104 | 43,000 | 104 |
| 2002-08-28 | 109 | 110 | 104 | 104 | 36,000 | 104 |
| 2002-08-27 | 110 | 110 | 103 | 104 | 34,000 | 104 |
| 2002-08-26 | 108 | 110 | 107 | 110 | 30,000 | 110 |
| 2002-08-23 | 110 | 110 | 107 | 109 | 103,000 | 109 |
| 2002-08-22 | 108 | 108 | 106 | 108 | 32,000 | 108 |
| 2002-08-21 | 108 | 109 | 103 | 109 | 48,000 | 109 |
| 2002-08-20 | 108 | 108 | 106 | 108 | 102,000 | 108 |
| 2002-08-19 | 107 | 108 | 105 | 108 | 59,000 | 108 |
| 2002-08-16 | 105 | 108 | 104 | 108 | 31,000 | 108 |
| 2002-08-15 | 105 | 105 | 102 | 105 | 22,000 | 105 |
| 2002-08-14 | 101 | 105 | 98 | 105 | 36,000 | 105 |
| 2002-08-13 | 102 | 103 | 101 | 101 | 20,000 | 101 |
| 2002-08-12 | 107 | 107 | 100 | 101 | 31,000 | 101 |
| 2002-08-09 | 101 | 108 | 101 | 108 | 35,000 | 108 |
| 2002-08-08 | 99 | 99 | 98 | 99 | 19,000 | 99 |
| 2002-08-07 | 95 | 98 | 95 | 98 | 4,000 | 98 |
| 2002-08-06 | 100 | 100 | 95 | 95 | 33,000 | 95 |
| 2002-08-05 | 98 | 100 | 98 | 100 | 12,000 | 100 |
| 2002-08-02 | 99 | 100 | 97 | 97 | 28,000 | 97 |
| 2002-08-01 | 98 | 98 | 97 | 97 | 15,000 | 97 |
| 2002-07-31 | 98 | 98 | 96 | 98 | 24,000 | 98 |
| 2002-07-30 | 95 | 96 | 94 | 95 | 68,000 | 95 |
| 2002-07-29 | 98 | 98 | 93 | 93 | 73,000 | 93 |
| 2002-07-26 | 101 | 101 | 98 | 98 | 24,000 | 98 |
| 2002-07-25 | 105 | 105 | 96 | 103 | 120,000 | 103 |
| 2002-07-24 | 102 | 103 | 98 | 103 | 152,000 | 103 |
| 2002-07-23 | 103 | 107 | 100 | 102 | 121,000 | 102 |
| 2002-07-22 | 102 | 109 | 101 | 107 | 122,000 | 107 |
| 2002-07-19 | 103 | 103 | 102 | 102 | 48,000 | 102 |
| 2002-07-18 | 102 | 103 | 101 | 101 | 54,000 | 101 |
| 2002-07-17 | 102 | 102 | 100 | 101 | 30,000 | 101 |
| 2002-07-16 | 103 | 104 | 102 | 102 | 53,000 | 102 |
| 2002-07-15 | 105 | 109 | 103 | 103 | 32,000 | 103 |
| 2002-07-12 | 105 | 106 | 104 | 105 | 12,000 | 105 |
| 2002-07-11 | 106 | 106 | 103 | 106 | 26,000 | 106 |
| 2002-07-10 | 106 | 107 | 105 | 106 | 24,000 | 106 |
| 2002-07-09 | 107 | 107 | 105 | 106 | 53,000 | 106 |
| 2002-07-08 | 109 | 110 | 106 | 106 | 103,000 | 106 |
| 2002-07-05 | 113 | 113 | 109 | 109 | 68,000 | 109 |
| 2002-07-04 | 116 | 118 | 113 | 114 | 20,000 | 114 |
| 2002-07-03 | 115 | 118 | 111 | 118 | 30,000 | 118 |
| 2002-07-02 | 115 | 116 | 113 | 116 | 28,000 | 116 |
| 2002-07-01 | 116 | 119 | 112 | 116 | 71,000 | 116 |
| 2002-06-28 | 120 | 120 | 113 | 114 | 264,000 | 114 |
| 2002-06-27 | 112 | 112 | 107 | 107 | 23,000 | 107 |
| 2002-06-26 | 111 | 114 | 108 | 108 | 13,000 | 108 |
| 2002-06-25 | 119 | 119 | 115 | 116 | 85,000 | 116 |
| 2002-06-24 | 107 | 115 | 107 | 115 | 17,000 | 115 |
| 2002-06-21 | 110 | 110 | 106 | 108 | 18,000 | 108 |
| 2002-06-20 | 109 | 113 | 108 | 111 | 96,000 | 111 |
| 2002-06-19 | 106 | 108 | 106 | 108 | 41,000 | 108 |
| 2002-06-18 | 106 | 108 | 105 | 106 | 36,000 | 106 |
| 2002-06-17 | 110 | 110 | 103 | 105 | 66,000 | 105 |
| 2002-06-14 | 106 | 108 | 105 | 108 | 194,000 | 108 |
| 2002-06-13 | 115 | 115 | 111 | 111 | 19,000 | 111 |
| 2002-06-12 | 115 | 116 | 115 | 116 | 15,000 | 116 |
| 2002-06-11 | 115 | 116 | 115 | 116 | 12,000 | 116 |
| 2002-06-10 | 116 | 116 | 113 | 113 | 26,000 | 113 |
| 2002-06-07 | 116 | 116 | 111 | 115 | 31,000 | 115 |
| 2002-06-06 | 117 | 117 | 112 | 112 | 44,000 | 112 |
| 2002-06-05 | 116 | 117 | 115 | 115 | 18,000 | 115 |
| 2002-06-04 | 119 | 119 | 116 | 116 | 20,000 | 116 |
| 2002-06-03 | 119 | 120 | 116 | 119 | 9,000 | 119 |
| 2002-05-31 | 119 | 120 | 118 | 118 | 26,000 | 118 |
| 2002-05-30 | 120 | 120 | 116 | 120 | 31,000 | 120 |
| 2002-05-29 | 125 | 125 | 119 | 121 | 36,000 | 121 |
| 2002-05-28 | 126 | 126 | 122 | 126 | 33,000 | 126 |
| 2002-05-27 | 120 | 125 | 120 | 122 | 99,000 | 122 |
| 2002-05-24 | 116 | 116 | 115 | 116 | 96,000 | 116 |
| 2002-05-23 | 110 | 115 | 110 | 115 | 60,000 | 115 |
| 2002-05-22 | 106 | 110 | 106 | 109 | 18,000 | 109 |
| 2002-05-21 | 104 | 107 | 104 | 107 | 11,000 | 107 |
| 2002-05-20 | 109 | 109 | 106 | 106 | 107,000 | 106 |
| 2002-05-17 | 104 | 107 | 102 | 104 | 17,000 | 104 |
| 2002-05-16 | 102 | 103 | 101 | 103 | 15,000 | 103 |
| 2002-05-15 | 100 | 100 | 98 | 98 | 9,000 | 98 |
| 2002-05-14 | 97 | 99 | 97 | 99 | 13,000 | 99 |
| 2002-05-13 | 98 | 100 | 97 | 97 | 10,000 | 97 |
| 2002-05-10 | 100 | 101 | 98 | 98 | 31,000 | 98 |
| 2002-05-09 | 101 | 104 | 101 | 103 | 8,000 | 103 |
| 2002-05-08 | 98 | 103 | 98 | 100 | 10,000 | 100 |
| 2002-05-07 | 103 | 103 | 88 | 101 | 25,000 | 101 |
| 2002-05-02 | 108 | 108 | 108 | 108 | 4,000 | 108 |
| 2002-05-01 | 106 | 109 | 105 | 105 | 15,000 | 105 |
| 2002-04-30 | 106 | 108 | 106 | 106 | 14,000 | 106 |
| 2002-04-26 | 114 | 114 | 106 | 106 | 40,000 | 106 |
| 2002-04-25 | 118 | 118 | 114 | 114 | 79,000 | 114 |
| 2002-04-24 | 112 | 113 | 110 | 110 | 21,000 | 110 |
| 2002-04-23 | 115 | 116 | 112 | 112 | 32,000 | 112 |
| 2002-04-22 | 112 | 115 | 110 | 115 | 103,000 | 115 |
| 2002-04-19 | 105 | 107 | 105 | 107 | 22,000 | 107 |
| 2002-04-18 | 108 | 109 | 106 | 107 | 19,000 | 107 |
| 2002-04-17 | 108 | 108 | 106 | 108 | 6,000 | 108 |
| 2002-04-16 | 104 | 107 | 103 | 107 | 13,000 | 107 |
| 2002-04-15 | 105 | 105 | 104 | 105 | 11,000 | 105 |
| 2002-04-12 | 105 | 107 | 105 | 107 | 10,000 | 107 |
| 2002-04-11 | 113 | 113 | 108 | 108 | 6,000 | 108 |
| 2002-04-10 | 109 | 113 | 109 | 113 | 4,000 | 113 |
| 2002-04-09 | 112 | 112 | 110 | 110 | 18,000 | 110 |
| 2002-04-08 | 110 | 112 | 107 | 112 | 15,000 | 112 |
| 2002-04-05 | 109 | 110 | 109 | 110 | 2,000 | 110 |
| 2002-04-04 | 110 | 113 | 108 | 109 | 16,000 | 109 |
| 2002-04-03 | 106 | 108 | 105 | 105 | 13,000 | 105 |
| 2002-04-02 | 111 | 111 | 106 | 106 | 10,000 | 106 |
| 2002-04-01 | 110 | 111 | 105 | 111 | 38,000 | 111 |
| 2002-03-29 | 113 | 114 | 110 | 110 | 14,000 | 110 |
| 2002-03-28 | 121 | 121 | 113 | 113 | 19,000 | 113 |
| 2002-03-27 | 112 | 120 | 112 | 120 | 26,000 | 120 |
| 2002-03-26 | 125 | 125 | 113 | 114 | 15,000 | 114 |
| 2002-03-25 | 130 | 130 | 118 | 125 | 71,000 | 125 |
| 2002-03-22 | 119 | 122 | 119 | 119 | 45,000 | 119 |
| 2002-03-20 | 124 | 125 | 118 | 123 | 89,000 | 123 |
| 2002-03-19 | 124 | 124 | 121 | 124 | 58,000 | 124 |
| 2002-03-18 | 122 | 122 | 120 | 120 | 14,000 | 120 |
| 2002-03-15 | 119 | 122 | 116 | 122 | 12,000 | 122 |
| 2002-03-14 | 123 | 123 | 119 | 119 | 18,000 | 119 |
| 2002-03-13 | 121 | 123 | 121 | 123 | 15,000 | 123 |
| 2002-03-12 | 128 | 128 | 120 | 120 | 18,000 | 120 |
| 2002-03-11 | 122 | 128 | 122 | 128 | 24,000 | 128 |
| 2002-03-08 | 121 | 126 | 121 | 122 | 143,000 | 122 |
| 2002-03-07 | 128 | 128 | 121 | 121 | 21,000 | 121 |
| 2002-03-06 | 127 | 128 | 125 | 128 | 14,000 | 128 |
| 2002-03-05 | 129 | 130 | 126 | 128 | 21,000 | 128 |
| 2002-03-04 | 124 | 130 | 122 | 129 | 42,000 | 129 |
| 2002-03-01 | 126 | 128 | 122 | 127 | 43,000 | 127 |
| 2002-02-28 | 128 | 128 | 121 | 127 | 49,000 | 127 |
| 2002-02-27 | 126 | 128 | 120 | 128 | 38,000 | 128 |
| 2002-02-26 | 125 | 126 | 124 | 126 | 12,000 | 126 |
| 2002-02-25 | 125 | 126 | 123 | 126 | 63,000 | 126 |
| 2002-02-22 | 125 | 125 | 123 | 123 | 16,000 | 123 |
| 2002-02-21 | 122 | 123 | 115 | 123 | 93,000 | 123 |
| 2002-02-20 | 120 | 130 | 119 | 121 | 111,000 | 121 |
| 2002-02-19 | 115 | 119 | 115 | 119 | 24,000 | 119 |
| 2002-02-18 | 115 | 115 | 115 | 115 | 15,000 | 115 |
| 2002-02-15 | 115 | 117 | 114 | 115 | 11,000 | 115 |
| 2002-02-14 | 114 | 119 | 114 | 117 | 45,000 | 117 |
| 2002-02-13 | 115 | 115 | 114 | 115 | 27,000 | 115 |
| 2002-02-12 | 112 | 116 | 111 | 116 | 39,000 | 116 |
| 2002-02-08 | 109 | 109 | 107 | 107 | 50,000 | 107 |
| 2002-02-07 | 111 | 111 | 107 | 110 | 23,000 | 110 |
| 2002-02-06 | 113 | 113 | 110 | 111 | 30,000 | 111 |
| 2002-02-05 | 116 | 116 | 111 | 113 | 20,000 | 113 |
| 2002-02-04 | 115 | 116 | 115 | 116 | 17,000 | 116 |
| 2002-02-01 | 115 | 117 | 111 | 117 | 22,000 | 117 |
| 2002-01-31 | 117 | 117 | 115 | 115 | 39,000 | 115 |
| 2002-01-30 | 106 | 117 | 106 | 117 | 33,000 | 117 |
| 2002-01-29 | 116 | 116 | 116 | 116 | 8,000 | 116 |
| 2002-01-28 | 111 | 118 | 111 | 118 | 54,000 | 118 |
| 2002-01-25 | 118 | 118 | 109 | 115 | 96,000 | 115 |
| 2002-01-24 | 106 | 108 | 105 | 108 | 78,000 | 108 |
| 2002-01-23 | 104 | 107 | 104 | 106 | 11,000 | 106 |
| 2002-01-22 | 106 | 108 | 104 | 104 | 66,000 | 104 |
| 2002-01-21 | 108 | 108 | 104 | 106 | 102,000 | 106 |
| 2002-01-18 | 97 | 103 | 97 | 103 | 26,000 | 103 |
| 2002-01-17 | 97 | 101 | 96 | 97 | 41,000 | 97 |
| 2002-01-16 | 96 | 97 | 96 | 97 | 9,000 | 97 |
| 2002-01-15 | 96 | 99 | 96 | 96 | 24,000 | 96 |
| 2002-01-11 | 101 | 101 | 95 | 96 | 52,000 | 96 |
| 2002-01-10 | 98 | 98 | 98 | 98 | 23,000 | 98 |
| 2002-01-09 | 97 | 98 | 97 | 98 | 5,000 | 98 |
| 2002-01-08 | 103 | 104 | 94 | 97 | 34,000 | 97 |
| 2002-01-07 | 101 | 103 | 101 | 103 | 30,000 | 103 |
| 2002-01-04 | 101 | 102 | 101 | 101 | 14,000 | 101 |
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