1852 (株)淺沼組 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 218 | 218 | 209 | 209 | 172,000 | 1,045 |
| 2004-12-29 | 217 | 220 | 217 | 217 | 127,000 | 1,085 |
| 2004-12-28 | 215 | 219 | 214 | 218 | 180,000 | 1,090 |
| 2004-12-27 | 218 | 221 | 215 | 216 | 292,000 | 1,080 |
| 2004-12-24 | 225 | 225 | 216 | 219 | 455,000 | 1,095 |
| 2004-12-22 | 228 | 231 | 215 | 225 | 1,288,000 | 1,125 |
| 2004-12-21 | 218 | 252 | 218 | 232 | 6,771,000 | 1,160 |
| 2004-12-20 | 202 | 212 | 202 | 208 | 358,000 | 1,040 |
| 2004-12-17 | 203 | 207 | 203 | 207 | 36,000 | 1,035 |
| 2004-12-16 | 208 | 208 | 204 | 207 | 49,000 | 1,035 |
| 2004-12-15 | 203 | 207 | 200 | 207 | 103,000 | 1,035 |
| 2004-12-14 | 197 | 201 | 197 | 201 | 61,000 | 1,005 |
| 2004-12-13 | 203 | 203 | 195 | 198 | 84,000 | 990 |
| 2004-12-10 | 197 | 201 | 197 | 200 | 123,000 | 1,000 |
| 2004-12-09 | 199 | 199 | 196 | 197 | 15,000 | 985 |
| 2004-12-08 | 200 | 200 | 198 | 199 | 19,000 | 995 |
| 2004-12-07 | 205 | 205 | 200 | 200 | 35,000 | 1,000 |
| 2004-12-06 | 204 | 206 | 203 | 205 | 110,000 | 1,025 |
| 2004-12-03 | 198 | 203 | 198 | 203 | 96,000 | 1,015 |
| 2004-12-02 | 199 | 199 | 196 | 199 | 39,000 | 995 |
| 2004-12-01 | 196 | 197 | 194 | 195 | 35,000 | 975 |
| 2004-11-30 | 196 | 197 | 195 | 197 | 24,000 | 985 |
| 2004-11-29 | 199 | 199 | 196 | 196 | 14,000 | 980 |
| 2004-11-26 | 198 | 199 | 195 | 195 | 36,000 | 975 |
| 2004-11-25 | 198 | 200 | 197 | 197 | 62,000 | 985 |
| 2004-11-24 | 197 | 198 | 196 | 197 | 31,000 | 985 |
| 2004-11-22 | 202 | 202 | 195 | 196 | 88,000 | 980 |
| 2004-11-19 | 202 | 202 | 201 | 201 | 20,000 | 1,005 |
| 2004-11-18 | 203 | 203 | 201 | 201 | 31,000 | 1,005 |
| 2004-11-17 | 204 | 204 | 202 | 203 | 27,000 | 1,015 |
| 2004-11-16 | 204 | 204 | 203 | 203 | 10,000 | 1,015 |
| 2004-11-15 | 205 | 205 | 203 | 204 | 41,000 | 1,020 |
| 2004-11-12 | 202 | 205 | 199 | 203 | 57,000 | 1,015 |
| 2004-11-11 | 205 | 205 | 202 | 202 | 18,000 | 1,010 |
| 2004-11-10 | 207 | 207 | 205 | 205 | 52,000 | 1,025 |
| 2004-11-09 | 205 | 206 | 204 | 206 | 22,000 | 1,030 |
| 2004-11-08 | 209 | 209 | 203 | 203 | 55,000 | 1,015 |
| 2004-11-05 | 207 | 207 | 204 | 206 | 41,000 | 1,030 |
| 2004-11-04 | 207 | 209 | 202 | 206 | 158,000 | 1,030 |
| 2004-11-02 | 204 | 208 | 203 | 204 | 105,000 | 1,020 |
| 2004-11-01 | 203 | 203 | 199 | 202 | 45,000 | 1,010 |
| 2004-10-29 | 204 | 204 | 199 | 204 | 27,000 | 1,020 |
| 2004-10-28 | 204 | 204 | 200 | 204 | 14,000 | 1,020 |
| 2004-10-27 | 202 | 202 | 200 | 200 | 18,000 | 1,000 |
| 2004-10-26 | 204 | 205 | 200 | 202 | 125,000 | 1,010 |
| 2004-10-25 | 215 | 215 | 207 | 209 | 469,000 | 1,045 |
| 2004-10-22 | 205 | 207 | 205 | 206 | 55,000 | 1,030 |
| 2004-10-21 | 207 | 207 | 205 | 205 | 92,000 | 1,025 |
| 2004-10-20 | 208 | 208 | 201 | 205 | 272,000 | 1,025 |
| 2004-10-19 | 204 | 207 | 202 | 207 | 185,000 | 1,035 |
| 2004-10-18 | 203 | 204 | 201 | 204 | 103,000 | 1,020 |
| 2004-10-15 | 197 | 202 | 197 | 201 | 106,000 | 1,005 |
| 2004-10-14 | 203 | 203 | 201 | 202 | 103,000 | 1,010 |
| 2004-10-13 | 205 | 205 | 203 | 203 | 38,000 | 1,015 |
| 2004-10-12 | 205 | 205 | 200 | 205 | 42,000 | 1,025 |
| 2004-10-08 | 202 | 205 | 201 | 203 | 80,000 | 1,015 |
| 2004-10-07 | 203 | 205 | 199 | 203 | 280,000 | 1,015 |
| 2004-10-06 | 195 | 211 | 195 | 211 | 153,000 | 1,055 |
| 2004-10-05 | 196 | 197 | 195 | 196 | 59,000 | 980 |
| 2004-10-04 | 190 | 193 | 190 | 191 | 31,000 | 955 |
| 2004-10-01 | 189 | 190 | 188 | 188 | 39,000 | 940 |
| 2004-09-30 | 189 | 191 | 189 | 189 | 24,000 | 945 |
| 2004-09-29 | 187 | 190 | 187 | 189 | 54,000 | 945 |
| 2004-09-28 | 183 | 187 | 183 | 187 | 34,000 | 935 |
| 2004-09-27 | 189 | 189 | 188 | 188 | 31,000 | 940 |
| 2004-09-24 | 192 | 192 | 189 | 190 | 90,000 | 950 |
| 2004-09-22 | 190 | 192 | 188 | 191 | 58,000 | 955 |
| 2004-09-21 | 191 | 191 | 188 | 189 | 86,000 | 945 |
| 2004-09-17 | 190 | 191 | 190 | 190 | 70,000 | 950 |
| 2004-09-16 | 190 | 194 | 189 | 190 | 81,000 | 950 |
| 2004-09-15 | 195 | 195 | 191 | 192 | 50,000 | 960 |
| 2004-09-14 | 196 | 196 | 195 | 195 | 29,000 | 975 |
| 2004-09-13 | 193 | 197 | 193 | 196 | 44,000 | 980 |
| 2004-09-10 | 190 | 197 | 190 | 191 | 207,000 | 955 |
| 2004-09-09 | 198 | 200 | 198 | 200 | 12,000 | 1,000 |
| 2004-09-08 | 203 | 203 | 200 | 200 | 26,000 | 1,000 |
| 2004-09-07 | 205 | 205 | 198 | 203 | 59,000 | 1,015 |
| 2004-09-06 | 199 | 204 | 199 | 204 | 117,000 | 1,020 |
| 2004-09-03 | 199 | 199 | 198 | 199 | 39,000 | 995 |
| 2004-09-02 | 197 | 198 | 196 | 198 | 23,000 | 990 |
| 2004-09-01 | 199 | 199 | 198 | 198 | 12,000 | 990 |
| 2004-08-31 | 195 | 198 | 195 | 198 | 22,000 | 990 |
| 2004-08-30 | 195 | 198 | 195 | 198 | 34,000 | 990 |
| 2004-08-27 | 197 | 198 | 196 | 196 | 25,000 | 980 |
| 2004-08-26 | 199 | 199 | 191 | 196 | 43,000 | 980 |
| 2004-08-25 | 196 | 198 | 196 | 198 | 65,000 | 990 |
| 2004-08-24 | 194 | 196 | 193 | 196 | 19,000 | 980 |
| 2004-08-23 | 194 | 195 | 192 | 193 | 42,000 | 965 |
| 2004-08-20 | 192 | 195 | 190 | 193 | 175,000 | 965 |
| 2004-08-19 | 187 | 188 | 185 | 188 | 44,000 | 940 |
| 2004-08-18 | 182 | 185 | 182 | 185 | 15,000 | 925 |
| 2004-08-17 | 183 | 184 | 183 | 184 | 16,000 | 920 |
| 2004-08-16 | 182 | 182 | 181 | 182 | 51,000 | 910 |
| 2004-08-13 | 189 | 189 | 182 | 182 | 33,000 | 910 |
| 2004-08-12 | 186 | 188 | 186 | 188 | 10,000 | 940 |
| 2004-08-11 | 189 | 189 | 185 | 189 | 31,000 | 945 |
| 2004-08-10 | 183 | 184 | 180 | 184 | 72,000 | 920 |
| 2004-08-09 | 184 | 185 | 182 | 183 | 40,000 | 915 |
| 2004-08-06 | 188 | 188 | 181 | 187 | 40,000 | 935 |
| 2004-08-05 | 191 | 191 | 188 | 191 | 23,000 | 955 |
| 2004-08-04 | 193 | 194 | 183 | 190 | 57,000 | 950 |
| 2004-08-03 | 195 | 195 | 192 | 193 | 27,000 | 965 |
| 2004-08-02 | 192 | 195 | 192 | 195 | 16,000 | 975 |
| 2004-07-30 | 194 | 197 | 194 | 197 | 29,000 | 985 |
| 2004-07-29 | 199 | 199 | 193 | 195 | 46,000 | 975 |
| 2004-07-28 | 197 | 199 | 191 | 195 | 59,000 | 975 |
| 2004-07-27 | 193 | 194 | 189 | 189 | 24,000 | 945 |
| 2004-07-26 | 190 | 197 | 190 | 197 | 17,000 | 985 |
| 2004-07-23 | 201 | 202 | 195 | 195 | 146,000 | 975 |
| 2004-07-22 | 197 | 197 | 195 | 196 | 22,000 | 980 |
| 2004-07-21 | 196 | 197 | 196 | 197 | 19,000 | 985 |
| 2004-07-20 | 197 | 198 | 195 | 195 | 62,000 | 975 |
| 2004-07-16 | 197 | 198 | 195 | 195 | 38,000 | 975 |
| 2004-07-15 | 195 | 198 | 195 | 195 | 32,000 | 975 |
| 2004-07-14 | 198 | 201 | 195 | 196 | 43,000 | 980 |
| 2004-07-13 | 202 | 202 | 198 | 199 | 42,000 | 995 |
| 2004-07-12 | 195 | 203 | 195 | 201 | 62,000 | 1,005 |
| 2004-07-09 | 192 | 196 | 191 | 194 | 39,000 | 970 |
| 2004-07-08 | 194 | 197 | 193 | 194 | 62,000 | 970 |
| 2004-07-07 | 195 | 195 | 190 | 191 | 77,000 | 955 |
| 2004-07-06 | 198 | 200 | 196 | 196 | 61,000 | 980 |
| 2004-07-05 | 198 | 199 | 196 | 196 | 84,000 | 980 |
| 2004-07-02 | 199 | 202 | 198 | 199 | 89,000 | 995 |
| 2004-07-01 | 206 | 206 | 199 | 199 | 93,000 | 995 |
| 2004-06-30 | 200 | 204 | 198 | 204 | 134,000 | 1,020 |
| 2004-06-29 | 197 | 198 | 195 | 198 | 73,000 | 990 |
| 2004-06-28 | 195 | 197 | 195 | 197 | 36,000 | 985 |
| 2004-06-25 | 195 | 197 | 195 | 196 | 61,000 | 980 |
| 2004-06-24 | 196 | 197 | 195 | 197 | 37,000 | 985 |
| 2004-06-23 | 200 | 200 | 196 | 196 | 36,000 | 980 |
| 2004-06-22 | 198 | 198 | 196 | 198 | 22,000 | 990 |
| 2004-06-21 | 196 | 200 | 195 | 198 | 108,000 | 990 |
| 2004-06-18 | 196 | 197 | 195 | 196 | 52,000 | 980 |
| 2004-06-17 | 199 | 199 | 196 | 196 | 12,000 | 980 |
| 2004-06-16 | 197 | 199 | 197 | 199 | 22,000 | 995 |
| 2004-06-15 | 196 | 197 | 194 | 195 | 30,000 | 975 |
| 2004-06-14 | 191 | 198 | 191 | 196 | 23,000 | 980 |
| 2004-06-11 | 191 | 197 | 191 | 195 | 152,000 | 975 |
| 2004-06-10 | 191 | 194 | 186 | 193 | 65,000 | 965 |
| 2004-06-09 | 187 | 190 | 187 | 190 | 27,000 | 950 |
| 2004-06-08 | 189 | 189 | 185 | 187 | 56,000 | 935 |
| 2004-06-07 | 187 | 193 | 184 | 184 | 123,000 | 920 |
| 2004-06-04 | 183 | 184 | 182 | 184 | 62,000 | 920 |
| 2004-06-03 | 183 | 184 | 180 | 180 | 66,000 | 900 |
| 2004-06-02 | 180 | 183 | 180 | 181 | 50,000 | 905 |
| 2004-06-01 | 181 | 183 | 181 | 181 | 28,000 | 905 |
| 2004-05-31 | 183 | 184 | 181 | 181 | 32,000 | 905 |
| 2004-05-28 | 182 | 184 | 182 | 183 | 30,000 | 915 |
| 2004-05-27 | 181 | 181 | 179 | 181 | 53,000 | 905 |
| 2004-05-26 | 186 | 186 | 183 | 183 | 37,000 | 915 |
| 2004-05-25 | 188 | 188 | 182 | 184 | 76,000 | 920 |
| 2004-05-24 | 183 | 187 | 182 | 187 | 90,000 | 935 |
| 2004-05-21 | 180 | 181 | 176 | 181 | 82,000 | 905 |
| 2004-05-20 | 178 | 182 | 175 | 179 | 102,000 | 895 |
| 2004-05-19 | 172 | 176 | 171 | 173 | 50,000 | 865 |
| 2004-05-18 | 168 | 168 | 163 | 167 | 77,000 | 835 |
| 2004-05-17 | 175 | 175 | 164 | 167 | 96,000 | 835 |
| 2004-05-14 | 177 | 177 | 174 | 174 | 83,000 | 870 |
| 2004-05-13 | 181 | 184 | 177 | 179 | 73,000 | 895 |
| 2004-05-12 | 179 | 180 | 176 | 177 | 104,000 | 885 |
| 2004-05-11 | 163 | 176 | 160 | 171 | 147,000 | 855 |
| 2004-05-10 | 186 | 186 | 166 | 166 | 117,000 | 830 |
| 2004-05-07 | 187 | 191 | 186 | 188 | 90,000 | 940 |
| 2004-05-06 | 198 | 198 | 191 | 192 | 77,000 | 960 |
| 2004-04-30 | 200 | 201 | 195 | 196 | 86,000 | 980 |
| 2004-04-28 | 199 | 202 | 198 | 201 | 52,000 | 1,005 |
| 2004-04-27 | 200 | 201 | 195 | 199 | 180,000 | 995 |
| 2004-04-26 | 206 | 206 | 200 | 201 | 142,000 | 1,005 |
| 2004-04-23 | 208 | 208 | 202 | 205 | 126,000 | 1,025 |
| 2004-04-22 | 203 | 207 | 202 | 205 | 48,000 | 1,025 |
| 2004-04-21 | 201 | 203 | 200 | 202 | 99,000 | 1,010 |
| 2004-04-20 | 205 | 206 | 200 | 204 | 110,000 | 1,020 |
| 2004-04-19 | 213 | 213 | 201 | 206 | 113,000 | 1,030 |
| 2004-04-16 | 216 | 216 | 211 | 212 | 55,000 | 1,060 |
| 2004-04-15 | 218 | 218 | 210 | 210 | 215,000 | 1,050 |
| 2004-04-14 | 215 | 217 | 212 | 216 | 97,000 | 1,080 |
| 2004-04-13 | 213 | 216 | 211 | 212 | 190,000 | 1,060 |
| 2004-04-12 | 206 | 215 | 206 | 212 | 116,000 | 1,060 |
| 2004-04-09 | 210 | 211 | 203 | 205 | 137,000 | 1,025 |
| 2004-04-08 | 206 | 210 | 205 | 209 | 132,000 | 1,045 |
| 2004-04-07 | 204 | 209 | 202 | 209 | 192,000 | 1,045 |
| 2004-04-06 | 206 | 207 | 202 | 204 | 92,000 | 1,020 |
| 2004-04-05 | 210 | 210 | 200 | 204 | 156,000 | 1,020 |
| 2004-04-02 | 207 | 211 | 207 | 207 | 84,000 | 1,035 |
| 2004-04-01 | 210 | 213 | 207 | 207 | 178,000 | 1,035 |
| 2004-03-31 | 210 | 210 | 194 | 205 | 171,000 | 1,025 |
| 2004-03-30 | 216 | 216 | 211 | 212 | 69,000 | 1,060 |
| 2004-03-29 | 221 | 221 | 210 | 216 | 212,000 | 1,080 |
| 2004-03-26 | 230 | 230 | 215 | 221 | 147,000 | 1,105 |
| 2004-03-25 | 230 | 232 | 225 | 229 | 218,000 | 1,145 |
| 2004-03-24 | 224 | 229 | 222 | 225 | 169,000 | 1,125 |
| 2004-03-23 | 224 | 224 | 216 | 222 | 258,000 | 1,110 |
| 2004-03-22 | 233 | 233 | 225 | 227 | 195,000 | 1,135 |
| 2004-03-19 | 222 | 232 | 221 | 229 | 401,000 | 1,145 |
| 2004-03-18 | 242 | 243 | 226 | 226 | 473,000 | 1,130 |
| 2004-03-17 | 220 | 238 | 220 | 234 | 524,000 | 1,170 |
| 2004-03-16 | 211 | 216 | 208 | 216 | 198,000 | 1,080 |
| 2004-03-15 | 210 | 214 | 209 | 210 | 317,000 | 1,050 |
| 2004-03-12 | 202 | 207 | 200 | 204 | 213,000 | 1,020 |
| 2004-03-11 | 201 | 207 | 199 | 203 | 226,000 | 1,015 |
| 2004-03-10 | 199 | 204 | 198 | 202 | 326,000 | 1,010 |
| 2004-03-09 | 196 | 197 | 193 | 197 | 125,000 | 985 |
| 2004-03-08 | 197 | 199 | 190 | 194 | 276,000 | 970 |
| 2004-03-05 | 191 | 191 | 187 | 187 | 106,000 | 935 |
| 2004-03-04 | 188 | 192 | 188 | 190 | 273,000 | 950 |
| 2004-03-03 | 186 | 188 | 186 | 187 | 77,000 | 935 |
| 2004-03-02 | 185 | 185 | 184 | 185 | 52,000 | 925 |
| 2004-03-01 | 183 | 185 | 182 | 182 | 101,000 | 910 |
| 2004-02-27 | 184 | 184 | 180 | 181 | 132,000 | 905 |
| 2004-02-26 | 180 | 181 | 177 | 181 | 63,000 | 905 |
| 2004-02-25 | 181 | 185 | 178 | 179 | 159,000 | 895 |
| 2004-02-24 | 187 | 187 | 172 | 179 | 246,000 | 895 |
| 2004-02-23 | 187 | 191 | 186 | 189 | 390,000 | 945 |
| 2004-02-20 | 183 | 184 | 179 | 183 | 154,000 | 915 |
| 2004-02-19 | 182 | 183 | 181 | 183 | 74,000 | 915 |
| 2004-02-18 | 184 | 185 | 180 | 182 | 126,000 | 910 |
| 2004-02-17 | 185 | 185 | 181 | 183 | 123,000 | 915 |
| 2004-02-16 | 179 | 185 | 178 | 185 | 257,000 | 925 |
| 2004-02-13 | 180 | 180 | 178 | 178 | 111,000 | 890 |
| 2004-02-12 | 178 | 180 | 178 | 178 | 94,000 | 890 |
| 2004-02-10 | 179 | 181 | 177 | 177 | 132,000 | 885 |
| 2004-02-09 | 180 | 181 | 178 | 179 | 107,000 | 895 |
| 2004-02-06 | 180 | 183 | 178 | 178 | 224,000 | 890 |
| 2004-02-05 | 175 | 179 | 175 | 179 | 107,000 | 895 |
| 2004-02-04 | 175 | 180 | 175 | 177 | 200,000 | 885 |
| 2004-02-03 | 177 | 178 | 173 | 176 | 100,000 | 880 |
| 2004-02-02 | 176 | 177 | 174 | 176 | 97,000 | 880 |
| 2004-01-30 | 175 | 177 | 175 | 175 | 107,000 | 875 |
| 2004-01-29 | 177 | 177 | 175 | 176 | 132,000 | 880 |
| 2004-01-28 | 178 | 178 | 172 | 177 | 125,000 | 885 |
| 2004-01-27 | 180 | 184 | 176 | 177 | 180,000 | 885 |
| 2004-01-26 | 178 | 188 | 175 | 178 | 545,000 | 890 |
| 2004-01-23 | 173 | 176 | 170 | 175 | 227,000 | 875 |
| 2004-01-22 | 170 | 171 | 169 | 170 | 123,000 | 850 |
| 2004-01-21 | 170 | 172 | 168 | 170 | 82,000 | 850 |
| 2004-01-20 | 169 | 173 | 165 | 170 | 293,000 | 850 |
| 2004-01-19 | 178 | 180 | 173 | 174 | 436,000 | 870 |
| 2004-01-16 | 169 | 178 | 168 | 173 | 688,000 | 865 |
| 2004-01-15 | 164 | 171 | 162 | 170 | 522,000 | 850 |
| 2004-01-14 | 165 | 165 | 162 | 163 | 86,000 | 815 |
| 2004-01-13 | 162 | 164 | 159 | 164 | 145,000 | 820 |
| 2004-01-09 | 157 | 163 | 155 | 157 | 179,000 | 785 |
| 2004-01-08 | 156 | 158 | 153 | 158 | 91,000 | 790 |
| 2004-01-07 | 156 | 157 | 154 | 155 | 19,000 | 775 |
| 2004-01-06 | 156 | 157 | 155 | 155 | 40,000 | 775 |
| 2004-01-05 | 155 | 156 | 153 | 155 | 31,000 | 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
