1852 (株)淺沼組 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 317 | 317 | 312 | 312 | 63,000 | 1,560 |
| 2005-12-29 | 317 | 317 | 312 | 315 | 74,000 | 1,575 |
| 2005-12-28 | 309 | 314 | 306 | 314 | 81,000 | 1,570 |
| 2005-12-27 | 314 | 314 | 305 | 306 | 111,000 | 1,530 |
| 2005-12-26 | 313 | 316 | 306 | 311 | 131,000 | 1,555 |
| 2005-12-22 | 320 | 320 | 309 | 312 | 165,000 | 1,560 |
| 2005-12-21 | 306 | 319 | 305 | 315 | 134,000 | 1,575 |
| 2005-12-20 | 300 | 308 | 297 | 308 | 232,000 | 1,540 |
| 2005-12-19 | 310 | 312 | 298 | 300 | 202,000 | 1,500 |
| 2005-12-16 | 306 | 323 | 302 | 310 | 197,000 | 1,550 |
| 2005-12-15 | 305 | 312 | 302 | 308 | 119,000 | 1,540 |
| 2005-12-14 | 315 | 315 | 308 | 309 | 149,000 | 1,545 |
| 2005-12-13 | 320 | 321 | 310 | 315 | 142,000 | 1,575 |
| 2005-12-12 | 315 | 322 | 315 | 319 | 128,000 | 1,595 |
| 2005-12-09 | 308 | 316 | 306 | 312 | 231,000 | 1,560 |
| 2005-12-08 | 332 | 332 | 310 | 313 | 177,000 | 1,565 |
| 2005-12-07 | 327 | 335 | 324 | 327 | 234,000 | 1,635 |
| 2005-12-06 | 339 | 343 | 332 | 332 | 196,000 | 1,660 |
| 2005-12-05 | 335 | 344 | 333 | 344 | 278,000 | 1,720 |
| 2005-12-02 | 332 | 338 | 329 | 338 | 222,000 | 1,690 |
| 2005-12-01 | 338 | 340 | 326 | 337 | 227,000 | 1,685 |
| 2005-11-30 | 328 | 336 | 320 | 335 | 418,000 | 1,675 |
| 2005-11-29 | 325 | 328 | 315 | 328 | 330,000 | 1,640 |
| 2005-11-28 | 312 | 328 | 312 | 325 | 257,000 | 1,625 |
| 2005-11-25 | 310 | 320 | 307 | 320 | 289,000 | 1,600 |
| 2005-11-24 | 309 | 315 | 304 | 315 | 230,000 | 1,575 |
| 2005-11-22 | 314 | 315 | 303 | 314 | 211,000 | 1,570 |
| 2005-11-21 | 314 | 315 | 303 | 315 | 219,000 | 1,575 |
| 2005-11-18 | 317 | 320 | 311 | 316 | 122,000 | 1,580 |
| 2005-11-17 | 313 | 315 | 312 | 312 | 76,000 | 1,560 |
| 2005-11-16 | 306 | 316 | 303 | 312 | 109,000 | 1,560 |
| 2005-11-15 | 313 | 317 | 307 | 312 | 132,000 | 1,560 |
| 2005-11-14 | 316 | 322 | 313 | 315 | 191,000 | 1,575 |
| 2005-11-11 | 317 | 324 | 313 | 321 | 185,000 | 1,605 |
| 2005-11-10 | 309 | 317 | 302 | 317 | 196,000 | 1,585 |
| 2005-11-09 | 310 | 317 | 309 | 311 | 166,000 | 1,555 |
| 2005-11-08 | 314 | 318 | 308 | 315 | 156,000 | 1,575 |
| 2005-11-07 | 302 | 320 | 298 | 320 | 273,000 | 1,600 |
| 2005-11-04 | 305 | 305 | 298 | 304 | 233,000 | 1,520 |
| 2005-11-02 | 291 | 301 | 287 | 300 | 258,000 | 1,500 |
| 2005-11-01 | 285 | 300 | 285 | 296 | 242,000 | 1,480 |
| 2005-10-31 | 283 | 285 | 280 | 281 | 148,000 | 1,405 |
| 2005-10-28 | 277 | 284 | 275 | 281 | 212,000 | 1,405 |
| 2005-10-27 | 275 | 280 | 273 | 279 | 91,000 | 1,395 |
| 2005-10-26 | 275 | 276 | 269 | 275 | 102,000 | 1,375 |
| 2005-10-25 | 266 | 270 | 266 | 267 | 101,000 | 1,335 |
| 2005-10-24 | 266 | 269 | 262 | 264 | 117,000 | 1,320 |
| 2005-10-21 | 268 | 270 | 266 | 269 | 63,000 | 1,345 |
| 2005-10-20 | 272 | 276 | 269 | 271 | 92,000 | 1,355 |
| 2005-10-19 | 271 | 273 | 269 | 272 | 150,000 | 1,360 |
| 2005-10-18 | 275 | 275 | 268 | 271 | 126,000 | 1,355 |
| 2005-10-17 | 280 | 282 | 270 | 271 | 251,000 | 1,355 |
| 2005-10-14 | 285 | 288 | 276 | 280 | 319,000 | 1,400 |
| 2005-10-13 | 275 | 293 | 275 | 293 | 466,000 | 1,465 |
| 2005-10-12 | 271 | 278 | 271 | 275 | 370,000 | 1,375 |
| 2005-10-11 | 268 | 288 | 266 | 276 | 623,000 | 1,380 |
| 2005-10-07 | 254 | 265 | 254 | 261 | 165,000 | 1,305 |
| 2005-10-06 | 256 | 260 | 253 | 253 | 159,000 | 1,265 |
| 2005-10-05 | 256 | 259 | 252 | 256 | 241,000 | 1,280 |
| 2005-10-04 | 255 | 257 | 251 | 256 | 165,000 | 1,280 |
| 2005-10-03 | 248 | 257 | 245 | 257 | 296,000 | 1,285 |
| 2005-09-30 | 249 | 252 | 247 | 247 | 261,000 | 1,235 |
| 2005-09-29 | 249 | 251 | 247 | 248 | 179,000 | 1,240 |
| 2005-09-28 | 251 | 256 | 248 | 251 | 230,000 | 1,255 |
| 2005-09-27 | 260 | 262 | 255 | 255 | 188,000 | 1,275 |
| 2005-09-26 | 255 | 259 | 255 | 259 | 246,000 | 1,295 |
| 2005-09-22 | 250 | 258 | 247 | 255 | 300,000 | 1,275 |
| 2005-09-21 | 250 | 254 | 250 | 252 | 243,000 | 1,260 |
| 2005-09-20 | 246 | 251 | 245 | 250 | 295,000 | 1,250 |
| 2005-09-16 | 242 | 243 | 240 | 243 | 375,000 | 1,215 |
| 2005-09-15 | 240 | 240 | 238 | 240 | 279,000 | 1,200 |
| 2005-09-14 | 240 | 241 | 239 | 239 | 83,000 | 1,195 |
| 2005-09-13 | 240 | 241 | 238 | 241 | 136,000 | 1,205 |
| 2005-09-12 | 237 | 241 | 237 | 240 | 88,000 | 1,200 |
| 2005-09-09 | 238 | 239 | 236 | 237 | 265,000 | 1,185 |
| 2005-09-08 | 240 | 240 | 236 | 236 | 161,000 | 1,180 |
| 2005-09-07 | 239 | 241 | 238 | 239 | 139,000 | 1,195 |
| 2005-09-06 | 239 | 241 | 237 | 237 | 140,000 | 1,185 |
| 2005-09-05 | 239 | 241 | 238 | 239 | 84,000 | 1,195 |
| 2005-09-02 | 240 | 241 | 238 | 238 | 62,000 | 1,190 |
| 2005-09-01 | 239 | 240 | 238 | 238 | 84,000 | 1,190 |
| 2005-08-31 | 242 | 243 | 237 | 238 | 116,000 | 1,190 |
| 2005-08-30 | 243 | 243 | 238 | 241 | 88,000 | 1,205 |
| 2005-08-29 | 241 | 244 | 240 | 241 | 69,000 | 1,205 |
| 2005-08-26 | 247 | 249 | 244 | 245 | 59,000 | 1,225 |
| 2005-08-25 | 251 | 255 | 248 | 250 | 121,000 | 1,250 |
| 2005-08-24 | 246 | 251 | 246 | 250 | 105,000 | 1,250 |
| 2005-08-23 | 245 | 246 | 244 | 245 | 68,000 | 1,225 |
| 2005-08-22 | 244 | 244 | 243 | 244 | 66,000 | 1,220 |
| 2005-08-19 | 245 | 245 | 240 | 241 | 84,000 | 1,205 |
| 2005-08-18 | 242 | 242 | 238 | 238 | 51,000 | 1,190 |
| 2005-08-17 | 238 | 246 | 238 | 242 | 108,000 | 1,210 |
| 2005-08-16 | 235 | 236 | 234 | 235 | 52,000 | 1,175 |
| 2005-08-15 | 237 | 237 | 234 | 234 | 49,000 | 1,170 |
| 2005-08-12 | 236 | 238 | 235 | 237 | 61,000 | 1,185 |
| 2005-08-11 | 233 | 237 | 233 | 237 | 61,000 | 1,185 |
| 2005-08-10 | 230 | 232 | 228 | 232 | 145,000 | 1,160 |
| 2005-08-09 | 225 | 233 | 225 | 229 | 62,000 | 1,145 |
| 2005-08-08 | 221 | 226 | 218 | 224 | 94,000 | 1,120 |
| 2005-08-05 | 234 | 235 | 228 | 231 | 93,000 | 1,155 |
| 2005-08-04 | 236 | 237 | 232 | 235 | 88,000 | 1,175 |
| 2005-08-03 | 236 | 237 | 235 | 235 | 52,000 | 1,175 |
| 2005-08-02 | 240 | 240 | 236 | 236 | 48,000 | 1,180 |
| 2005-08-01 | 242 | 242 | 240 | 240 | 28,000 | 1,200 |
| 2005-07-29 | 244 | 244 | 240 | 240 | 53,000 | 1,200 |
| 2005-07-28 | 244 | 246 | 241 | 242 | 80,000 | 1,210 |
| 2005-07-27 | 241 | 242 | 240 | 242 | 58,000 | 1,210 |
| 2005-07-26 | 241 | 246 | 240 | 241 | 86,000 | 1,205 |
| 2005-07-25 | 239 | 243 | 238 | 240 | 209,000 | 1,200 |
| 2005-07-22 | 236 | 236 | 235 | 236 | 41,000 | 1,180 |
| 2005-07-21 | 237 | 237 | 235 | 235 | 59,000 | 1,175 |
| 2005-07-20 | 237 | 237 | 233 | 237 | 168,000 | 1,185 |
| 2005-07-19 | 233 | 235 | 231 | 234 | 49,000 | 1,170 |
| 2005-07-15 | 233 | 234 | 232 | 232 | 68,000 | 1,160 |
| 2005-07-14 | 233 | 235 | 232 | 233 | 37,000 | 1,165 |
| 2005-07-13 | 232 | 233 | 232 | 233 | 42,000 | 1,165 |
| 2005-07-12 | 234 | 234 | 231 | 232 | 83,000 | 1,160 |
| 2005-07-11 | 238 | 238 | 235 | 235 | 57,000 | 1,175 |
| 2005-07-08 | 238 | 239 | 237 | 238 | 66,000 | 1,190 |
| 2005-07-07 | 239 | 239 | 238 | 238 | 34,000 | 1,190 |
| 2005-07-06 | 237 | 240 | 237 | 239 | 79,000 | 1,195 |
| 2005-07-05 | 238 | 238 | 235 | 236 | 75,000 | 1,180 |
| 2005-07-04 | 235 | 238 | 233 | 238 | 127,000 | 1,190 |
| 2005-07-01 | 235 | 236 | 233 | 234 | 52,000 | 1,170 |
| 2005-06-30 | 237 | 237 | 234 | 234 | 121,000 | 1,170 |
| 2005-06-29 | 235 | 236 | 234 | 236 | 54,000 | 1,180 |
| 2005-06-28 | 238 | 238 | 231 | 235 | 157,000 | 1,175 |
| 2005-06-27 | 231 | 233 | 231 | 233 | 35,000 | 1,165 |
| 2005-06-24 | 233 | 233 | 231 | 233 | 124,000 | 1,165 |
| 2005-06-23 | 232 | 236 | 232 | 233 | 106,000 | 1,165 |
| 2005-06-22 | 231 | 233 | 230 | 231 | 84,000 | 1,155 |
| 2005-06-21 | 232 | 233 | 230 | 232 | 72,000 | 1,160 |
| 2005-06-20 | 229 | 231 | 228 | 231 | 192,000 | 1,155 |
| 2005-06-17 | 227 | 229 | 226 | 227 | 159,000 | 1,135 |
| 2005-06-16 | 229 | 229 | 225 | 226 | 72,000 | 1,130 |
| 2005-06-15 | 227 | 229 | 227 | 227 | 133,000 | 1,135 |
| 2005-06-14 | 229 | 230 | 225 | 227 | 103,000 | 1,135 |
| 2005-06-13 | 227 | 229 | 226 | 227 | 67,000 | 1,135 |
| 2005-06-10 | 224 | 226 | 223 | 226 | 195,000 | 1,130 |
| 2005-06-09 | 227 | 229 | 222 | 223 | 174,000 | 1,115 |
| 2005-06-08 | 226 | 227 | 224 | 225 | 183,000 | 1,125 |
| 2005-06-07 | 226 | 227 | 223 | 223 | 239,000 | 1,115 |
| 2005-06-06 | 231 | 231 | 224 | 224 | 210,000 | 1,120 |
| 2005-06-03 | 240 | 240 | 230 | 231 | 178,000 | 1,155 |
| 2005-06-02 | 235 | 240 | 228 | 235 | 402,000 | 1,175 |
| 2005-06-01 | 221 | 228 | 219 | 225 | 252,000 | 1,125 |
| 2005-05-31 | 222 | 223 | 215 | 218 | 313,000 | 1,090 |
| 2005-05-30 | 221 | 226 | 220 | 224 | 321,000 | 1,120 |
| 2005-05-27 | 231 | 232 | 226 | 231 | 64,000 | 1,155 |
| 2005-05-26 | 236 | 237 | 226 | 230 | 64,000 | 1,150 |
| 2005-05-25 | 241 | 241 | 232 | 234 | 167,000 | 1,170 |
| 2005-05-24 | 255 | 258 | 245 | 246 | 93,000 | 1,230 |
| 2005-05-23 | 252 | 258 | 250 | 253 | 46,000 | 1,265 |
| 2005-05-20 | 255 | 256 | 252 | 252 | 66,000 | 1,260 |
| 2005-05-19 | 250 | 255 | 250 | 253 | 92,000 | 1,265 |
| 2005-05-18 | 254 | 257 | 246 | 246 | 77,000 | 1,230 |
| 2005-05-17 | 263 | 269 | 251 | 251 | 82,000 | 1,255 |
| 2005-05-16 | 270 | 273 | 262 | 262 | 88,000 | 1,310 |
| 2005-05-13 | 272 | 274 | 270 | 270 | 54,000 | 1,350 |
| 2005-05-12 | 276 | 277 | 275 | 276 | 20,000 | 1,380 |
| 2005-05-11 | 277 | 279 | 273 | 277 | 71,000 | 1,385 |
| 2005-05-10 | 281 | 284 | 278 | 281 | 129,000 | 1,405 |
| 2005-05-09 | 276 | 280 | 274 | 279 | 98,000 | 1,395 |
| 2005-05-06 | 268 | 271 | 268 | 271 | 80,000 | 1,355 |
| 2005-05-02 | 269 | 269 | 264 | 267 | 40,000 | 1,335 |
| 2005-04-28 | 268 | 268 | 266 | 266 | 41,000 | 1,330 |
| 2005-04-27 | 266 | 275 | 265 | 265 | 83,000 | 1,325 |
| 2005-04-26 | 269 | 273 | 265 | 269 | 122,000 | 1,345 |
| 2005-04-25 | 266 | 269 | 260 | 263 | 377,000 | 1,315 |
| 2005-04-22 | 280 | 280 | 268 | 271 | 140,000 | 1,355 |
| 2005-04-21 | 267 | 270 | 261 | 270 | 77,000 | 1,350 |
| 2005-04-20 | 277 | 285 | 272 | 272 | 144,000 | 1,360 |
| 2005-04-19 | 265 | 270 | 262 | 267 | 187,000 | 1,335 |
| 2005-04-18 | 270 | 275 | 262 | 262 | 207,000 | 1,310 |
| 2005-04-15 | 275 | 281 | 275 | 278 | 142,000 | 1,390 |
| 2005-04-14 | 285 | 286 | 278 | 282 | 338,000 | 1,410 |
| 2005-04-13 | 280 | 291 | 279 | 290 | 517,000 | 1,450 |
| 2005-04-12 | 277 | 278 | 271 | 271 | 142,000 | 1,355 |
| 2005-04-11 | 281 | 282 | 280 | 281 | 61,000 | 1,405 |
| 2005-04-08 | 286 | 286 | 281 | 284 | 107,000 | 1,420 |
| 2005-04-07 | 286 | 290 | 270 | 288 | 113,000 | 1,440 |
| 2005-04-06 | 293 | 293 | 289 | 290 | 73,000 | 1,450 |
| 2005-04-05 | 290 | 294 | 287 | 292 | 228,000 | 1,460 |
| 2005-04-04 | 288 | 290 | 284 | 286 | 121,000 | 1,430 |
| 2005-04-01 | 280 | 290 | 280 | 288 | 154,000 | 1,440 |
| 2005-03-31 | 280 | 290 | 280 | 290 | 113,000 | 1,450 |
| 2005-03-30 | 278 | 282 | 275 | 278 | 240,000 | 1,390 |
| 2005-03-29 | 297 | 297 | 285 | 288 | 271,000 | 1,440 |
| 2005-03-28 | 288 | 299 | 288 | 295 | 324,000 | 1,475 |
| 2005-03-25 | 324 | 324 | 303 | 308 | 500,000 | 1,540 |
| 2005-03-24 | 318 | 332 | 317 | 321 | 659,000 | 1,605 |
| 2005-03-23 | 320 | 340 | 315 | 321 | 1,788,000 | 1,605 |
| 2005-03-22 | 316 | 320 | 311 | 316 | 273,000 | 1,580 |
| 2005-03-18 | 308 | 323 | 308 | 316 | 652,000 | 1,580 |
| 2005-03-17 | 325 | 326 | 313 | 316 | 754,000 | 1,580 |
| 2005-03-16 | 311 | 329 | 310 | 324 | 1,292,000 | 1,620 |
| 2005-03-15 | 334 | 339 | 301 | 311 | 2,126,000 | 1,555 |
| 2005-03-14 | 289 | 329 | 289 | 328 | 2,570,000 | 1,640 |
| 2005-03-11 | 272 | 284 | 271 | 284 | 739,000 | 1,420 |
| 2005-03-10 | 272 | 274 | 268 | 269 | 447,000 | 1,345 |
| 2005-03-09 | 262 | 294 | 262 | 275 | 4,542,000 | 1,375 |
| 2005-03-08 | 256 | 257 | 254 | 257 | 326,000 | 1,285 |
| 2005-03-07 | 250 | 257 | 249 | 253 | 547,000 | 1,265 |
| 2005-03-04 | 247 | 249 | 245 | 248 | 212,000 | 1,240 |
| 2005-03-03 | 241 | 247 | 241 | 245 | 353,000 | 1,225 |
| 2005-03-02 | 243 | 245 | 242 | 244 | 242,000 | 1,220 |
| 2005-03-01 | 242 | 242 | 238 | 242 | 172,000 | 1,210 |
| 2005-02-28 | 239 | 243 | 236 | 242 | 205,000 | 1,210 |
| 2005-02-25 | 239 | 239 | 233 | 235 | 94,000 | 1,175 |
| 2005-02-24 | 230 | 238 | 230 | 238 | 183,000 | 1,190 |
| 2005-02-23 | 231 | 231 | 229 | 229 | 36,000 | 1,145 |
| 2005-02-22 | 233 | 233 | 229 | 231 | 103,000 | 1,155 |
| 2005-02-21 | 230 | 237 | 230 | 233 | 388,000 | 1,165 |
| 2005-02-18 | 224 | 230 | 224 | 227 | 85,000 | 1,135 |
| 2005-02-17 | 226 | 226 | 222 | 224 | 34,000 | 1,120 |
| 2005-02-16 | 228 | 229 | 225 | 226 | 69,000 | 1,130 |
| 2005-02-15 | 227 | 229 | 227 | 227 | 65,000 | 1,135 |
| 2005-02-14 | 230 | 230 | 227 | 229 | 70,000 | 1,145 |
| 2005-02-10 | 230 | 230 | 227 | 227 | 37,000 | 1,135 |
| 2005-02-09 | 232 | 232 | 228 | 229 | 42,000 | 1,145 |
| 2005-02-08 | 232 | 233 | 230 | 231 | 81,000 | 1,155 |
| 2005-02-07 | 232 | 235 | 231 | 233 | 80,000 | 1,165 |
| 2005-02-04 | 232 | 245 | 227 | 228 | 669,000 | 1,140 |
| 2005-02-03 | 225 | 230 | 223 | 227 | 146,000 | 1,135 |
| 2005-02-02 | 225 | 225 | 220 | 223 | 161,000 | 1,115 |
| 2005-02-01 | 225 | 226 | 220 | 222 | 89,000 | 1,110 |
| 2005-01-31 | 224 | 226 | 224 | 226 | 93,000 | 1,130 |
| 2005-01-28 | 220 | 225 | 220 | 223 | 99,000 | 1,115 |
| 2005-01-27 | 225 | 225 | 220 | 223 | 84,000 | 1,115 |
| 2005-01-26 | 225 | 226 | 222 | 225 | 58,000 | 1,125 |
| 2005-01-25 | 225 | 226 | 223 | 225 | 90,000 | 1,125 |
| 2005-01-24 | 222 | 227 | 222 | 225 | 70,000 | 1,125 |
| 2005-01-21 | 218 | 224 | 218 | 222 | 65,000 | 1,110 |
| 2005-01-20 | 222 | 224 | 220 | 223 | 125,000 | 1,115 |
| 2005-01-19 | 228 | 228 | 222 | 226 | 159,000 | 1,130 |
| 2005-01-18 | 223 | 226 | 223 | 224 | 216,000 | 1,120 |
| 2005-01-17 | 221 | 223 | 220 | 221 | 74,000 | 1,105 |
| 2005-01-14 | 217 | 221 | 217 | 220 | 69,000 | 1,100 |
| 2005-01-13 | 224 | 224 | 217 | 219 | 116,000 | 1,095 |
| 2005-01-12 | 222 | 224 | 221 | 223 | 58,000 | 1,115 |
| 2005-01-11 | 225 | 225 | 221 | 222 | 143,000 | 1,110 |
| 2005-01-07 | 224 | 227 | 221 | 222 | 227,000 | 1,110 |
| 2005-01-06 | 222 | 227 | 220 | 223 | 244,000 | 1,115 |
| 2005-01-05 | 216 | 222 | 215 | 219 | 280,000 | 1,095 |
| 2005-01-04 | 212 | 219 | 212 | 215 | 140,000 | 1,075 |
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
