1852 (株)淺沼組 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 151 | 153 | 151 | 151 | 39,000 | 151 |
| 2003-12-29 | 151 | 154 | 150 | 150 | 45,000 | 150 |
| 2003-12-26 | 151 | 153 | 149 | 153 | 38,000 | 153 |
| 2003-12-25 | 148 | 150 | 148 | 148 | 85,000 | 148 |
| 2003-12-24 | 148 | 149 | 147 | 148 | 64,000 | 148 |
| 2003-12-22 | 144 | 152 | 144 | 152 | 192,000 | 152 |
| 2003-12-19 | 146 | 147 | 144 | 146 | 67,000 | 146 |
| 2003-12-18 | 145 | 146 | 144 | 146 | 47,000 | 146 |
| 2003-12-17 | 147 | 147 | 144 | 144 | 43,000 | 144 |
| 2003-12-16 | 152 | 152 | 148 | 148 | 14,000 | 148 |
| 2003-12-15 | 150 | 153 | 145 | 153 | 39,000 | 153 |
| 2003-12-12 | 145 | 150 | 145 | 150 | 114,000 | 150 |
| 2003-12-11 | 148 | 150 | 145 | 145 | 19,000 | 145 |
| 2003-12-10 | 145 | 149 | 145 | 145 | 40,000 | 145 |
| 2003-12-09 | 153 | 153 | 147 | 147 | 43,000 | 147 |
| 2003-12-08 | 150 | 153 | 149 | 153 | 41,000 | 153 |
| 2003-12-05 | 156 | 156 | 150 | 155 | 169,000 | 155 |
| 2003-12-04 | 151 | 155 | 151 | 155 | 57,000 | 155 |
| 2003-12-03 | 151 | 153 | 150 | 152 | 14,000 | 152 |
| 2003-12-02 | 151 | 153 | 149 | 149 | 36,000 | 149 |
| 2003-12-01 | 147 | 154 | 147 | 154 | 45,000 | 154 |
| 2003-11-28 | 145 | 155 | 145 | 155 | 42,000 | 155 |
| 2003-11-27 | 149 | 149 | 146 | 149 | 30,000 | 149 |
| 2003-11-26 | 156 | 156 | 148 | 149 | 44,000 | 149 |
| 2003-11-25 | 157 | 157 | 153 | 155 | 64,000 | 155 |
| 2003-11-21 | 141 | 148 | 141 | 147 | 22,000 | 147 |
| 2003-11-20 | 140 | 143 | 140 | 143 | 75,000 | 143 |
| 2003-11-19 | 139 | 143 | 139 | 143 | 69,000 | 143 |
| 2003-11-18 | 139 | 140 | 126 | 139 | 138,000 | 139 |
| 2003-11-17 | 145 | 148 | 141 | 148 | 116,000 | 148 |
| 2003-11-14 | 147 | 147 | 144 | 145 | 24,000 | 145 |
| 2003-11-13 | 144 | 146 | 144 | 146 | 19,000 | 146 |
| 2003-11-12 | 143 | 146 | 142 | 144 | 21,000 | 144 |
| 2003-11-11 | 146 | 147 | 140 | 142 | 115,000 | 142 |
| 2003-11-10 | 150 | 150 | 147 | 147 | 25,000 | 147 |
| 2003-11-07 | 150 | 150 | 149 | 149 | 36,000 | 149 |
| 2003-11-06 | 155 | 155 | 149 | 149 | 88,000 | 149 |
| 2003-11-05 | 153 | 154 | 153 | 153 | 43,000 | 153 |
| 2003-11-04 | 151 | 153 | 150 | 152 | 61,000 | 152 |
| 2003-10-31 | 154 | 155 | 151 | 151 | 37,000 | 151 |
| 2003-10-30 | 151 | 154 | 151 | 154 | 69,000 | 154 |
| 2003-10-29 | 154 | 155 | 153 | 154 | 28,000 | 154 |
| 2003-10-28 | 155 | 155 | 149 | 153 | 109,000 | 153 |
| 2003-10-27 | 152 | 153 | 151 | 152 | 79,000 | 152 |
| 2003-10-24 | 157 | 157 | 153 | 154 | 111,000 | 154 |
| 2003-10-23 | 161 | 161 | 151 | 152 | 133,000 | 152 |
| 2003-10-22 | 163 | 165 | 162 | 162 | 74,000 | 162 |
| 2003-10-21 | 166 | 167 | 164 | 164 | 68,000 | 164 |
| 2003-10-20 | 166 | 167 | 166 | 166 | 76,000 | 166 |
| 2003-10-17 | 169 | 169 | 165 | 166 | 80,000 | 166 |
| 2003-10-16 | 167 | 167 | 164 | 166 | 28,000 | 166 |
| 2003-10-15 | 166 | 169 | 163 | 164 | 90,000 | 164 |
| 2003-10-14 | 169 | 170 | 166 | 166 | 69,000 | 166 |
| 2003-10-10 | 170 | 170 | 169 | 169 | 38,000 | 169 |
| 2003-10-09 | 168 | 172 | 167 | 167 | 74,000 | 167 |
| 2003-10-08 | 169 | 170 | 165 | 166 | 83,000 | 166 |
| 2003-10-07 | 174 | 174 | 168 | 168 | 59,000 | 168 |
| 2003-10-06 | 172 | 173 | 170 | 171 | 71,000 | 171 |
| 2003-10-03 | 176 | 176 | 171 | 171 | 76,000 | 171 |
| 2003-10-02 | 172 | 172 | 168 | 170 | 76,000 | 170 |
| 2003-10-01 | 175 | 175 | 167 | 170 | 146,000 | 170 |
| 2003-09-30 | 177 | 177 | 171 | 171 | 38,000 | 171 |
| 2003-09-29 | 185 | 185 | 176 | 177 | 225,000 | 177 |
| 2003-09-26 | 165 | 170 | 165 | 170 | 69,000 | 170 |
| 2003-09-25 | 171 | 171 | 163 | 167 | 210,000 | 167 |
| 2003-09-24 | 179 | 183 | 173 | 176 | 328,000 | 176 |
| 2003-09-22 | 171 | 180 | 171 | 175 | 411,000 | 175 |
| 2003-09-19 | 170 | 173 | 170 | 171 | 186,000 | 171 |
| 2003-09-18 | 168 | 170 | 165 | 169 | 99,000 | 169 |
| 2003-09-17 | 167 | 170 | 167 | 167 | 166,000 | 167 |
| 2003-09-16 | 165 | 168 | 164 | 164 | 93,000 | 164 |
| 2003-09-12 | 164 | 165 | 161 | 162 | 126,000 | 162 |
| 2003-09-11 | 160 | 162 | 159 | 162 | 57,000 | 162 |
| 2003-09-10 | 160 | 162 | 158 | 162 | 90,000 | 162 |
| 2003-09-09 | 158 | 160 | 158 | 158 | 33,000 | 158 |
| 2003-09-08 | 156 | 160 | 156 | 158 | 58,000 | 158 |
| 2003-09-05 | 158 | 160 | 158 | 158 | 44,000 | 158 |
| 2003-09-04 | 160 | 161 | 158 | 158 | 47,000 | 158 |
| 2003-09-03 | 161 | 161 | 158 | 158 | 73,000 | 158 |
| 2003-09-02 | 164 | 164 | 160 | 161 | 74,000 | 161 |
| 2003-09-01 | 163 | 163 | 160 | 162 | 35,000 | 162 |
| 2003-08-29 | 161 | 164 | 161 | 163 | 30,000 | 163 |
| 2003-08-28 | 166 | 166 | 160 | 160 | 33,000 | 160 |
| 2003-08-27 | 169 | 171 | 165 | 166 | 76,000 | 166 |
| 2003-08-26 | 166 | 170 | 166 | 169 | 67,000 | 169 |
| 2003-08-25 | 165 | 169 | 165 | 166 | 145,000 | 166 |
| 2003-08-22 | 168 | 168 | 164 | 164 | 81,000 | 164 |
| 2003-08-21 | 165 | 167 | 163 | 165 | 89,000 | 165 |
| 2003-08-20 | 159 | 168 | 159 | 165 | 228,000 | 165 |
| 2003-08-19 | 159 | 161 | 159 | 160 | 122,000 | 160 |
| 2003-08-18 | 157 | 157 | 154 | 157 | 33,000 | 157 |
| 2003-08-15 | 155 | 156 | 152 | 152 | 23,000 | 152 |
| 2003-08-14 | 152 | 153 | 150 | 152 | 49,000 | 152 |
| 2003-08-13 | 151 | 152 | 151 | 152 | 22,000 | 152 |
| 2003-08-12 | 150 | 151 | 150 | 150 | 25,000 | 150 |
| 2003-08-11 | 149 | 151 | 149 | 149 | 33,000 | 149 |
| 2003-08-08 | 148 | 150 | 148 | 148 | 58,000 | 148 |
| 2003-08-07 | 150 | 151 | 148 | 148 | 112,000 | 148 |
| 2003-08-06 | 154 | 154 | 151 | 151 | 54,000 | 151 |
| 2003-08-05 | 159 | 160 | 155 | 155 | 45,000 | 155 |
| 2003-08-04 | 160 | 162 | 158 | 159 | 42,000 | 159 |
| 2003-08-01 | 158 | 160 | 158 | 158 | 43,000 | 158 |
| 2003-07-31 | 160 | 160 | 156 | 158 | 63,000 | 158 |
| 2003-07-30 | 162 | 162 | 159 | 160 | 42,000 | 160 |
| 2003-07-29 | 163 | 163 | 158 | 161 | 38,000 | 161 |
| 2003-07-28 | 164 | 165 | 160 | 165 | 31,000 | 165 |
| 2003-07-25 | 165 | 168 | 161 | 161 | 109,000 | 161 |
| 2003-07-24 | 160 | 162 | 157 | 160 | 68,000 | 160 |
| 2003-07-23 | 159 | 161 | 156 | 159 | 33,000 | 159 |
| 2003-07-22 | 163 | 163 | 156 | 156 | 150,000 | 156 |
| 2003-07-18 | 151 | 158 | 151 | 158 | 97,000 | 158 |
| 2003-07-17 | 163 | 164 | 153 | 156 | 124,000 | 156 |
| 2003-07-16 | 170 | 170 | 163 | 163 | 168,000 | 163 |
| 2003-07-15 | 173 | 173 | 170 | 172 | 128,000 | 172 |
| 2003-07-14 | 178 | 181 | 172 | 172 | 158,000 | 172 |
| 2003-07-11 | 163 | 188 | 163 | 183 | 487,000 | 183 |
| 2003-07-10 | 163 | 168 | 162 | 165 | 53,000 | 165 |
| 2003-07-09 | 164 | 165 | 162 | 163 | 60,000 | 163 |
| 2003-07-08 | 169 | 170 | 165 | 168 | 116,000 | 168 |
| 2003-07-07 | 170 | 172 | 168 | 169 | 88,000 | 169 |
| 2003-07-04 | 172 | 172 | 167 | 169 | 92,000 | 169 |
| 2003-07-03 | 180 | 181 | 169 | 169 | 237,000 | 169 |
| 2003-07-02 | 181 | 185 | 180 | 180 | 183,000 | 180 |
| 2003-07-01 | 180 | 185 | 175 | 184 | 347,000 | 184 |
| 2003-06-30 | 176 | 187 | 174 | 180 | 450,000 | 180 |
| 2003-06-27 | 172 | 174 | 171 | 171 | 88,000 | 171 |
| 2003-06-26 | 174 | 174 | 169 | 172 | 78,000 | 172 |
| 2003-06-25 | 170 | 173 | 168 | 170 | 135,000 | 170 |
| 2003-06-24 | 173 | 174 | 168 | 171 | 147,000 | 171 |
| 2003-06-23 | 175 | 177 | 173 | 173 | 118,000 | 173 |
| 2003-06-20 | 174 | 175 | 170 | 172 | 143,000 | 172 |
| 2003-06-19 | 173 | 175 | 168 | 175 | 171,000 | 175 |
| 2003-06-18 | 172 | 173 | 158 | 166 | 305,000 | 166 |
| 2003-06-17 | 177 | 179 | 171 | 171 | 133,000 | 171 |
| 2003-06-16 | 178 | 178 | 171 | 177 | 72,000 | 177 |
| 2003-06-13 | 172 | 178 | 171 | 176 | 194,000 | 176 |
| 2003-06-12 | 180 | 180 | 169 | 173 | 109,000 | 173 |
| 2003-06-11 | 179 | 182 | 175 | 177 | 228,000 | 177 |
| 2003-06-10 | 168 | 184 | 166 | 184 | 375,000 | 184 |
| 2003-06-09 | 171 | 174 | 169 | 171 | 88,000 | 171 |
| 2003-06-06 | 164 | 174 | 161 | 171 | 145,000 | 171 |
| 2003-06-05 | 167 | 167 | 162 | 162 | 99,000 | 162 |
| 2003-06-04 | 161 | 164 | 160 | 162 | 100,000 | 162 |
| 2003-06-03 | 164 | 165 | 161 | 165 | 62,000 | 165 |
| 2003-06-02 | 160 | 161 | 154 | 159 | 167,000 | 159 |
| 2003-05-30 | 166 | 167 | 164 | 164 | 70,000 | 164 |
| 2003-05-29 | 169 | 169 | 165 | 168 | 95,000 | 168 |
| 2003-05-28 | 178 | 178 | 168 | 171 | 318,000 | 171 |
| 2003-05-27 | 163 | 188 | 162 | 178 | 543,000 | 178 |
| 2003-05-26 | 162 | 170 | 159 | 160 | 177,000 | 160 |
| 2003-05-23 | 160 | 160 | 158 | 158 | 83,000 | 158 |
| 2003-05-22 | 159 | 159 | 157 | 158 | 46,000 | 158 |
| 2003-05-21 | 154 | 160 | 154 | 156 | 104,000 | 156 |
| 2003-05-20 | 157 | 161 | 155 | 155 | 137,000 | 155 |
| 2003-05-19 | 162 | 162 | 156 | 157 | 155,000 | 157 |
| 2003-05-16 | 159 | 177 | 159 | 164 | 207,000 | 164 |
| 2003-05-15 | 162 | 162 | 157 | 158 | 60,000 | 158 |
| 2003-05-14 | 164 | 164 | 157 | 159 | 93,000 | 159 |
| 2003-05-13 | 157 | 165 | 155 | 160 | 157,000 | 160 |
| 2003-05-12 | 158 | 158 | 154 | 155 | 66,000 | 155 |
| 2003-05-09 | 155 | 155 | 151 | 154 | 84,000 | 154 |
| 2003-05-08 | 157 | 161 | 155 | 155 | 72,000 | 155 |
| 2003-05-07 | 158 | 161 | 158 | 161 | 89,000 | 161 |
| 2003-05-06 | 159 | 161 | 156 | 158 | 107,000 | 158 |
| 2003-05-02 | 164 | 164 | 128 | 154 | 471,000 | 154 |
| 2003-05-01 | 159 | 160 | 155 | 157 | 174,000 | 157 |
| 2003-04-30 | 155 | 163 | 152 | 162 | 317,000 | 162 |
| 2003-04-28 | 168 | 168 | 160 | 161 | 233,000 | 161 |
| 2003-04-25 | 170 | 186 | 163 | 174 | 511,000 | 174 |
| 2003-04-24 | 167 | 171 | 162 | 165 | 365,000 | 165 |
| 2003-04-23 | 200 | 200 | 165 | 172 | 1,285,000 | 172 |
| 2003-04-22 | 204 | 208 | 192 | 196 | 1,927,000 | 196 |
| 2003-04-21 | 165 | 205 | 160 | 194 | 4,961,000 | 194 |
| 2003-04-18 | 160 | 165 | 148 | 159 | 3,101,000 | 159 |
| 2003-04-17 | 114 | 164 | 114 | 157 | 3,455,000 | 157 |
| 2003-04-16 | 117 | 117 | 113 | 114 | 22,000 | 114 |
| 2003-04-15 | 110 | 117 | 110 | 117 | 49,000 | 117 |
| 2003-04-14 | 108 | 111 | 108 | 111 | 22,000 | 111 |
| 2003-04-11 | 113 | 113 | 110 | 110 | 14,000 | 110 |
| 2003-04-10 | 114 | 115 | 114 | 115 | 10,000 | 115 |
| 2003-04-09 | 116 | 117 | 113 | 117 | 29,000 | 117 |
| 2003-04-08 | 117 | 117 | 114 | 116 | 9,000 | 116 |
| 2003-04-07 | 115 | 117 | 113 | 117 | 32,000 | 117 |
| 2003-04-04 | 107 | 113 | 107 | 113 | 28,000 | 113 |
| 2003-04-03 | 116 | 116 | 105 | 107 | 22,000 | 107 |
| 2003-04-02 | 105 | 114 | 105 | 114 | 14,000 | 114 |
| 2003-04-01 | 107 | 107 | 98 | 107 | 19,000 | 107 |
| 2003-03-31 | 117 | 117 | 106 | 107 | 8,000 | 107 |
| 2003-03-28 | 115 | 118 | 114 | 118 | 37,000 | 118 |
| 2003-03-27 | 116 | 116 | 111 | 115 | 41,000 | 115 |
| 2003-03-26 | 115 | 118 | 115 | 118 | 52,000 | 118 |
| 2003-03-25 | 116 | 117 | 115 | 116 | 101,000 | 116 |
| 2003-03-24 | 113 | 118 | 109 | 115 | 65,000 | 115 |
| 2003-03-20 | 111 | 113 | 109 | 112 | 93,000 | 112 |
| 2003-03-19 | 108 | 110 | 107 | 110 | 35,000 | 110 |
| 2003-03-18 | 107 | 109 | 107 | 108 | 24,000 | 108 |
| 2003-03-17 | 110 | 110 | 106 | 107 | 13,000 | 107 |
| 2003-03-14 | 104 | 109 | 104 | 109 | 151,000 | 109 |
| 2003-03-13 | 111 | 111 | 109 | 109 | 17,000 | 109 |
| 2003-03-12 | 110 | 111 | 106 | 111 | 11,000 | 111 |
| 2003-03-11 | 110 | 116 | 109 | 112 | 27,000 | 112 |
| 2003-03-10 | 107 | 109 | 103 | 109 | 13,000 | 109 |
| 2003-03-07 | 117 | 118 | 108 | 108 | 33,000 | 108 |
| 2003-03-06 | 119 | 119 | 117 | 117 | 15,000 | 117 |
| 2003-03-05 | 118 | 118 | 116 | 117 | 14,000 | 117 |
| 2003-03-04 | 115 | 119 | 115 | 119 | 33,000 | 119 |
| 2003-03-03 | 113 | 115 | 111 | 115 | 40,000 | 115 |
| 2003-02-28 | 113 | 115 | 112 | 115 | 16,000 | 115 |
| 2003-02-27 | 114 | 114 | 112 | 112 | 6,000 | 112 |
| 2003-02-26 | 109 | 117 | 109 | 110 | 51,000 | 110 |
| 2003-02-25 | 111 | 112 | 104 | 109 | 104,000 | 109 |
| 2003-02-24 | 116 | 120 | 116 | 117 | 65,000 | 117 |
| 2003-02-21 | 108 | 115 | 108 | 115 | 49,000 | 115 |
| 2003-02-20 | 108 | 109 | 107 | 108 | 128,000 | 108 |
| 2003-02-19 | 106 | 108 | 106 | 107 | 64,000 | 107 |
| 2003-02-18 | 105 | 106 | 104 | 105 | 41,000 | 105 |
| 2003-02-17 | 106 | 106 | 105 | 105 | 18,000 | 105 |
| 2003-02-14 | 106 | 107 | 103 | 107 | 51,000 | 107 |
| 2003-02-13 | 108 | 108 | 105 | 106 | 20,000 | 106 |
| 2003-02-12 | 101 | 106 | 101 | 106 | 41,000 | 106 |
| 2003-02-10 | 102 | 102 | 101 | 101 | 8,000 | 101 |
| 2003-02-07 | 105 | 105 | 102 | 102 | 21,000 | 102 |
| 2003-02-06 | 104 | 105 | 100 | 104 | 25,000 | 104 |
| 2003-02-05 | 103 | 106 | 101 | 103 | 48,000 | 103 |
| 2003-02-04 | 100 | 103 | 97 | 103 | 25,000 | 103 |
| 2003-02-03 | 93 | 97 | 93 | 96 | 36,000 | 96 |
| 2003-01-31 | 102 | 102 | 98 | 98 | 32,000 | 98 |
| 2003-01-30 | 105 | 106 | 102 | 102 | 24,000 | 102 |
| 2003-01-29 | 104 | 105 | 103 | 105 | 14,000 | 105 |
| 2003-01-28 | 103 | 106 | 103 | 104 | 25,000 | 104 |
| 2003-01-27 | 105 | 106 | 105 | 105 | 28,000 | 105 |
| 2003-01-24 | 105 | 105 | 103 | 105 | 96,000 | 105 |
| 2003-01-23 | 99 | 100 | 99 | 99 | 22,000 | 99 |
| 2003-01-22 | 100 | 100 | 99 | 99 | 26,000 | 99 |
| 2003-01-21 | 100 | 100 | 98 | 100 | 43,000 | 100 |
| 2003-01-20 | 96 | 100 | 96 | 100 | 105,000 | 100 |
| 2003-01-17 | 94 | 95 | 93 | 95 | 54,000 | 95 |
| 2003-01-16 | 91 | 93 | 91 | 93 | 40,000 | 93 |
| 2003-01-15 | 89 | 91 | 89 | 91 | 36,000 | 91 |
| 2003-01-14 | 89 | 89 | 89 | 89 | 26,000 | 89 |
| 2003-01-10 | 89 | 89 | 89 | 89 | 25,000 | 89 |
| 2003-01-09 | 89 | 89 | 88 | 89 | 23,000 | 89 |
| 2003-01-08 | 89 | 89 | 88 | 89 | 22,000 | 89 |
| 2003-01-07 | 90 | 90 | 89 | 89 | 36,000 | 89 |
| 2003-01-06 | 89 | 90 | 89 | 90 | 36,000 | 90 |
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