1852 (株)淺沼組 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 185 | 187 | 185 | 185 | 27,000 | 925 |
| 2006-12-28 | 185 | 185 | 182 | 183 | 48,000 | 915 |
| 2006-12-27 | 180 | 190 | 178 | 185 | 168,000 | 925 |
| 2006-12-26 | 171 | 176 | 170 | 175 | 66,000 | 875 |
| 2006-12-25 | 170 | 173 | 170 | 172 | 148,000 | 860 |
| 2006-12-22 | 178 | 179 | 175 | 175 | 88,000 | 875 |
| 2006-12-21 | 181 | 181 | 179 | 179 | 63,000 | 895 |
| 2006-12-20 | 183 | 183 | 180 | 183 | 73,000 | 915 |
| 2006-12-19 | 184 | 184 | 181 | 182 | 36,000 | 910 |
| 2006-12-18 | 186 | 186 | 184 | 185 | 47,000 | 925 |
| 2006-12-15 | 187 | 189 | 186 | 188 | 59,000 | 940 |
| 2006-12-14 | 188 | 188 | 186 | 187 | 52,000 | 935 |
| 2006-12-13 | 183 | 190 | 182 | 188 | 197,000 | 940 |
| 2006-12-12 | 194 | 194 | 192 | 193 | 64,000 | 965 |
| 2006-12-11 | 194 | 198 | 193 | 194 | 48,000 | 970 |
| 2006-12-08 | 191 | 195 | 191 | 194 | 104,000 | 970 |
| 2006-12-07 | 194 | 196 | 194 | 195 | 91,000 | 975 |
| 2006-12-06 | 197 | 197 | 193 | 195 | 75,000 | 975 |
| 2006-12-05 | 201 | 203 | 198 | 198 | 123,000 | 990 |
| 2006-12-04 | 195 | 197 | 193 | 196 | 27,000 | 980 |
| 2006-12-01 | 198 | 198 | 194 | 196 | 42,000 | 980 |
| 2006-11-30 | 193 | 195 | 193 | 194 | 37,000 | 970 |
| 2006-11-29 | 187 | 192 | 186 | 191 | 53,000 | 955 |
| 2006-11-28 | 180 | 183 | 178 | 182 | 44,000 | 910 |
| 2006-11-27 | 174 | 180 | 174 | 180 | 29,000 | 900 |
| 2006-11-24 | 180 | 180 | 174 | 174 | 72,000 | 870 |
| 2006-11-22 | 172 | 178 | 171 | 178 | 182,000 | 890 |
| 2006-11-21 | 173 | 176 | 173 | 173 | 96,000 | 865 |
| 2006-11-20 | 192 | 192 | 170 | 171 | 195,000 | 855 |
| 2006-11-17 | 193 | 194 | 187 | 188 | 114,000 | 940 |
| 2006-11-16 | 197 | 198 | 193 | 193 | 34,000 | 965 |
| 2006-11-15 | 195 | 198 | 195 | 196 | 44,000 | 980 |
| 2006-11-14 | 195 | 197 | 191 | 192 | 78,000 | 960 |
| 2006-11-13 | 197 | 197 | 191 | 191 | 114,000 | 955 |
| 2006-11-10 | 201 | 205 | 200 | 201 | 62,000 | 1,005 |
| 2006-11-09 | 203 | 205 | 203 | 203 | 16,000 | 1,015 |
| 2006-11-08 | 207 | 207 | 203 | 203 | 28,000 | 1,015 |
| 2006-11-07 | 210 | 211 | 206 | 206 | 34,000 | 1,030 |
| 2006-11-06 | 207 | 207 | 207 | 207 | 16,000 | 1,035 |
| 2006-11-02 | 207 | 208 | 207 | 208 | 34,000 | 1,040 |
| 2006-11-01 | 206 | 207 | 205 | 207 | 201,000 | 1,035 |
| 2006-10-31 | 207 | 209 | 207 | 208 | 39,000 | 1,040 |
| 2006-10-30 | 210 | 210 | 207 | 207 | 52,000 | 1,035 |
| 2006-10-27 | 217 | 217 | 213 | 213 | 29,000 | 1,065 |
| 2006-10-26 | 218 | 218 | 216 | 216 | 22,000 | 1,080 |
| 2006-10-25 | 220 | 220 | 216 | 217 | 63,000 | 1,085 |
| 2006-10-24 | 220 | 220 | 215 | 219 | 68,000 | 1,095 |
| 2006-10-23 | 219 | 219 | 218 | 218 | 31,000 | 1,090 |
| 2006-10-20 | 219 | 219 | 215 | 217 | 82,000 | 1,085 |
| 2006-10-19 | 218 | 219 | 214 | 218 | 92,000 | 1,090 |
| 2006-10-18 | 216 | 216 | 213 | 214 | 34,000 | 1,070 |
| 2006-10-17 | 222 | 222 | 215 | 216 | 39,000 | 1,080 |
| 2006-10-16 | 217 | 220 | 217 | 220 | 24,000 | 1,100 |
| 2006-10-13 | 210 | 215 | 208 | 215 | 57,000 | 1,075 |
| 2006-10-12 | 212 | 213 | 208 | 209 | 46,000 | 1,045 |
| 2006-10-11 | 216 | 226 | 214 | 214 | 61,000 | 1,070 |
| 2006-10-10 | 218 | 219 | 217 | 217 | 32,000 | 1,085 |
| 2006-10-06 | 223 | 223 | 218 | 218 | 23,000 | 1,090 |
| 2006-10-05 | 219 | 223 | 219 | 223 | 39,000 | 1,115 |
| 2006-10-04 | 223 | 223 | 220 | 220 | 25,000 | 1,100 |
| 2006-10-03 | 225 | 225 | 222 | 223 | 51,000 | 1,115 |
| 2006-10-02 | 227 | 230 | 226 | 227 | 45,000 | 1,135 |
| 2006-09-29 | 224 | 227 | 220 | 226 | 42,000 | 1,130 |
| 2006-09-28 | 225 | 225 | 220 | 220 | 27,000 | 1,100 |
| 2006-09-27 | 219 | 225 | 219 | 225 | 15,000 | 1,125 |
| 2006-09-26 | 220 | 220 | 216 | 216 | 33,000 | 1,080 |
| 2006-09-25 | 216 | 220 | 214 | 220 | 72,000 | 1,100 |
| 2006-09-22 | 214 | 216 | 213 | 216 | 77,000 | 1,080 |
| 2006-09-21 | 219 | 219 | 217 | 219 | 59,000 | 1,095 |
| 2006-09-20 | 222 | 222 | 219 | 219 | 61,000 | 1,095 |
| 2006-09-19 | 222 | 223 | 220 | 220 | 67,000 | 1,100 |
| 2006-09-15 | 222 | 222 | 219 | 219 | 35,000 | 1,095 |
| 2006-09-14 | 223 | 223 | 218 | 222 | 65,000 | 1,110 |
| 2006-09-13 | 221 | 222 | 218 | 218 | 51,000 | 1,090 |
| 2006-09-12 | 221 | 222 | 219 | 220 | 146,000 | 1,100 |
| 2006-09-11 | 230 | 230 | 224 | 224 | 74,000 | 1,120 |
| 2006-09-08 | 227 | 230 | 227 | 228 | 201,000 | 1,140 |
| 2006-09-07 | 231 | 232 | 228 | 228 | 86,000 | 1,140 |
| 2006-09-06 | 234 | 236 | 233 | 233 | 37,000 | 1,165 |
| 2006-09-05 | 240 | 240 | 230 | 234 | 63,000 | 1,170 |
| 2006-09-04 | 232 | 235 | 230 | 235 | 28,000 | 1,175 |
| 2006-09-01 | 233 | 233 | 227 | 232 | 25,000 | 1,160 |
| 2006-08-31 | 228 | 232 | 228 | 231 | 43,000 | 1,155 |
| 2006-08-30 | 230 | 230 | 224 | 227 | 50,000 | 1,135 |
| 2006-08-29 | 227 | 229 | 227 | 229 | 62,000 | 1,145 |
| 2006-08-28 | 235 | 235 | 226 | 226 | 88,000 | 1,130 |
| 2006-08-25 | 237 | 243 | 234 | 236 | 106,000 | 1,180 |
| 2006-08-24 | 237 | 237 | 235 | 236 | 57,000 | 1,180 |
| 2006-08-23 | 241 | 244 | 235 | 239 | 95,000 | 1,195 |
| 2006-08-22 | 240 | 241 | 238 | 240 | 45,000 | 1,200 |
| 2006-08-21 | 237 | 239 | 235 | 239 | 67,000 | 1,195 |
| 2006-08-18 | 231 | 235 | 231 | 235 | 55,000 | 1,175 |
| 2006-08-17 | 238 | 238 | 229 | 231 | 127,000 | 1,155 |
| 2006-08-16 | 235 | 235 | 227 | 234 | 73,000 | 1,170 |
| 2006-08-15 | 225 | 232 | 225 | 230 | 57,000 | 1,150 |
| 2006-08-14 | 224 | 225 | 223 | 225 | 17,000 | 1,125 |
| 2006-08-11 | 221 | 224 | 219 | 222 | 34,000 | 1,110 |
| 2006-08-10 | 219 | 221 | 217 | 219 | 55,000 | 1,095 |
| 2006-08-09 | 220 | 220 | 216 | 218 | 49,000 | 1,090 |
| 2006-08-08 | 218 | 224 | 217 | 219 | 35,000 | 1,095 |
| 2006-08-07 | 222 | 222 | 217 | 218 | 46,000 | 1,090 |
| 2006-08-04 | 226 | 229 | 223 | 224 | 46,000 | 1,120 |
| 2006-08-03 | 225 | 227 | 225 | 225 | 21,000 | 1,125 |
| 2006-08-02 | 220 | 226 | 220 | 225 | 104,000 | 1,125 |
| 2006-08-01 | 232 | 233 | 230 | 230 | 28,000 | 1,150 |
| 2006-07-31 | 233 | 240 | 229 | 231 | 79,000 | 1,155 |
| 2006-07-28 | 233 | 235 | 231 | 233 | 36,000 | 1,165 |
| 2006-07-27 | 230 | 234 | 226 | 233 | 29,000 | 1,165 |
| 2006-07-26 | 234 | 234 | 228 | 230 | 50,000 | 1,150 |
| 2006-07-25 | 233 | 235 | 230 | 233 | 115,000 | 1,165 |
| 2006-07-24 | 225 | 229 | 221 | 224 | 52,000 | 1,120 |
| 2006-07-21 | 222 | 229 | 220 | 223 | 55,000 | 1,115 |
| 2006-07-20 | 230 | 231 | 217 | 224 | 176,000 | 1,120 |
| 2006-07-19 | 215 | 216 | 210 | 215 | 87,000 | 1,075 |
| 2006-07-18 | 223 | 225 | 212 | 212 | 115,000 | 1,060 |
| 2006-07-14 | 228 | 228 | 221 | 222 | 48,000 | 1,110 |
| 2006-07-13 | 224 | 228 | 223 | 228 | 47,000 | 1,140 |
| 2006-07-12 | 234 | 234 | 227 | 227 | 36,000 | 1,135 |
| 2006-07-11 | 235 | 237 | 231 | 235 | 58,000 | 1,175 |
| 2006-07-10 | 236 | 236 | 233 | 236 | 69,000 | 1,180 |
| 2006-07-07 | 238 | 240 | 236 | 238 | 66,000 | 1,190 |
| 2006-07-06 | 237 | 238 | 234 | 237 | 75,000 | 1,185 |
| 2006-07-05 | 236 | 240 | 235 | 236 | 57,000 | 1,180 |
| 2006-07-04 | 232 | 239 | 232 | 236 | 54,000 | 1,180 |
| 2006-07-03 | 226 | 235 | 226 | 230 | 47,000 | 1,150 |
| 2006-06-30 | 225 | 230 | 224 | 225 | 100,000 | 1,125 |
| 2006-06-29 | 222 | 225 | 221 | 223 | 73,000 | 1,115 |
| 2006-06-28 | 222 | 223 | 220 | 221 | 27,000 | 1,105 |
| 2006-06-27 | 222 | 226 | 221 | 224 | 41,000 | 1,120 |
| 2006-06-26 | 220 | 221 | 218 | 220 | 14,000 | 1,100 |
| 2006-06-23 | 220 | 220 | 217 | 219 | 327,000 | 1,095 |
| 2006-06-22 | 216 | 218 | 215 | 217 | 42,000 | 1,085 |
| 2006-06-21 | 214 | 216 | 213 | 214 | 27,000 | 1,070 |
| 2006-06-20 | 221 | 221 | 216 | 217 | 77,000 | 1,085 |
| 2006-06-19 | 217 | 222 | 217 | 220 | 48,000 | 1,100 |
| 2006-06-16 | 216 | 220 | 215 | 216 | 70,000 | 1,080 |
| 2006-06-15 | 209 | 209 | 207 | 209 | 53,000 | 1,045 |
| 2006-06-14 | 194 | 205 | 194 | 202 | 58,000 | 1,010 |
| 2006-06-13 | 206 | 206 | 201 | 201 | 37,000 | 1,005 |
| 2006-06-12 | 199 | 205 | 198 | 205 | 119,000 | 1,025 |
| 2006-06-09 | 190 | 198 | 189 | 198 | 311,000 | 990 |
| 2006-06-08 | 207 | 207 | 194 | 195 | 243,000 | 975 |
| 2006-06-07 | 215 | 216 | 210 | 213 | 87,000 | 1,065 |
| 2006-06-06 | 216 | 221 | 206 | 215 | 236,000 | 1,075 |
| 2006-06-05 | 232 | 232 | 224 | 224 | 76,000 | 1,120 |
| 2006-06-02 | 237 | 237 | 220 | 233 | 77,000 | 1,165 |
| 2006-06-01 | 238 | 239 | 235 | 236 | 52,000 | 1,180 |
| 2006-05-31 | 241 | 242 | 238 | 239 | 53,000 | 1,195 |
| 2006-05-30 | 246 | 247 | 243 | 247 | 38,000 | 1,235 |
| 2006-05-29 | 253 | 253 | 247 | 250 | 33,000 | 1,250 |
| 2006-05-26 | 253 | 254 | 251 | 252 | 23,000 | 1,260 |
| 2006-05-25 | 252 | 252 | 246 | 251 | 65,000 | 1,255 |
| 2006-05-24 | 245 | 251 | 243 | 251 | 45,000 | 1,255 |
| 2006-05-23 | 248 | 253 | 246 | 250 | 59,000 | 1,250 |
| 2006-05-22 | 250 | 258 | 247 | 247 | 153,000 | 1,235 |
| 2006-05-19 | 239 | 240 | 233 | 240 | 38,000 | 1,200 |
| 2006-05-18 | 235 | 242 | 233 | 239 | 48,000 | 1,195 |
| 2006-05-17 | 247 | 247 | 231 | 238 | 72,000 | 1,190 |
| 2006-05-16 | 253 | 254 | 245 | 245 | 74,000 | 1,225 |
| 2006-05-15 | 256 | 256 | 254 | 256 | 17,000 | 1,280 |
| 2006-05-12 | 257 | 258 | 254 | 256 | 82,000 | 1,280 |
| 2006-05-11 | 263 | 264 | 263 | 263 | 28,000 | 1,315 |
| 2006-05-10 | 265 | 266 | 264 | 264 | 65,000 | 1,320 |
| 2006-05-09 | 267 | 268 | 265 | 266 | 54,000 | 1,330 |
| 2006-05-08 | 267 | 269 | 266 | 266 | 42,000 | 1,330 |
| 2006-05-02 | 268 | 270 | 266 | 267 | 52,000 | 1,335 |
| 2006-05-01 | 265 | 267 | 265 | 267 | 38,000 | 1,335 |
| 2006-04-28 | 267 | 268 | 264 | 268 | 67,000 | 1,340 |
| 2006-04-27 | 266 | 269 | 266 | 269 | 20,000 | 1,345 |
| 2006-04-26 | 268 | 270 | 266 | 268 | 56,000 | 1,340 |
| 2006-04-25 | 265 | 267 | 261 | 265 | 74,000 | 1,325 |
| 2006-04-24 | 268 | 269 | 264 | 265 | 204,000 | 1,325 |
| 2006-04-21 | 269 | 270 | 268 | 270 | 109,000 | 1,350 |
| 2006-04-20 | 269 | 270 | 266 | 266 | 149,000 | 1,330 |
| 2006-04-19 | 269 | 270 | 268 | 268 | 179,000 | 1,340 |
| 2006-04-18 | 268 | 270 | 267 | 270 | 139,000 | 1,350 |
| 2006-04-17 | 272 | 272 | 268 | 268 | 99,000 | 1,340 |
| 2006-04-14 | 272 | 273 | 270 | 270 | 63,000 | 1,350 |
| 2006-04-13 | 271 | 272 | 270 | 270 | 98,000 | 1,350 |
| 2006-04-12 | 275 | 276 | 270 | 270 | 118,000 | 1,350 |
| 2006-04-11 | 276 | 276 | 274 | 275 | 167,000 | 1,375 |
| 2006-04-10 | 275 | 276 | 274 | 276 | 87,000 | 1,380 |
| 2006-04-07 | 275 | 275 | 273 | 275 | 74,000 | 1,375 |
| 2006-04-06 | 273 | 277 | 273 | 275 | 180,000 | 1,375 |
| 2006-04-05 | 276 | 279 | 273 | 273 | 257,000 | 1,365 |
| 2006-04-04 | 268 | 276 | 266 | 273 | 388,000 | 1,365 |
| 2006-04-03 | 265 | 266 | 262 | 265 | 151,000 | 1,325 |
| 2006-03-31 | 267 | 268 | 265 | 266 | 98,000 | 1,330 |
| 2006-03-30 | 268 | 268 | 265 | 266 | 86,000 | 1,330 |
| 2006-03-29 | 265 | 269 | 264 | 266 | 134,000 | 1,330 |
| 2006-03-28 | 260 | 266 | 253 | 262 | 230,000 | 1,310 |
| 2006-03-27 | 266 | 274 | 265 | 265 | 545,000 | 1,325 |
| 2006-03-24 | 261 | 278 | 261 | 265 | 1,644,000 | 1,325 |
| 2006-03-23 | 260 | 260 | 257 | 259 | 171,000 | 1,295 |
| 2006-03-22 | 256 | 257 | 254 | 256 | 139,000 | 1,280 |
| 2006-03-20 | 257 | 257 | 255 | 256 | 173,000 | 1,280 |
| 2006-03-17 | 253 | 255 | 252 | 254 | 158,000 | 1,270 |
| 2006-03-16 | 258 | 260 | 249 | 253 | 676,000 | 1,265 |
| 2006-03-15 | 257 | 257 | 252 | 255 | 187,000 | 1,275 |
| 2006-03-14 | 260 | 260 | 254 | 254 | 346,000 | 1,270 |
| 2006-03-13 | 263 | 263 | 252 | 256 | 353,000 | 1,280 |
| 2006-03-10 | 258 | 258 | 250 | 253 | 691,000 | 1,265 |
| 2006-03-09 | 254 | 263 | 249 | 253 | 1,495,000 | 1,265 |
| 2006-03-08 | 266 | 266 | 252 | 252 | 253,000 | 1,260 |
| 2006-03-07 | 268 | 270 | 263 | 268 | 111,000 | 1,340 |
| 2006-03-06 | 268 | 274 | 265 | 269 | 490,000 | 1,345 |
| 2006-03-03 | 262 | 267 | 262 | 264 | 145,000 | 1,320 |
| 2006-03-02 | 269 | 269 | 265 | 267 | 74,000 | 1,335 |
| 2006-03-01 | 273 | 273 | 264 | 264 | 82,000 | 1,320 |
| 2006-02-28 | 279 | 279 | 273 | 274 | 68,000 | 1,370 |
| 2006-02-27 | 277 | 280 | 274 | 275 | 118,000 | 1,375 |
| 2006-02-24 | 271 | 271 | 268 | 269 | 92,000 | 1,345 |
| 2006-02-23 | 275 | 275 | 267 | 270 | 100,000 | 1,350 |
| 2006-02-22 | 266 | 268 | 264 | 265 | 119,000 | 1,325 |
| 2006-02-21 | 263 | 266 | 262 | 262 | 70,000 | 1,310 |
| 2006-02-20 | 270 | 270 | 259 | 263 | 207,000 | 1,315 |
| 2006-02-17 | 283 | 287 | 271 | 275 | 137,000 | 1,375 |
| 2006-02-16 | 277 | 284 | 274 | 282 | 44,000 | 1,410 |
| 2006-02-15 | 290 | 290 | 279 | 281 | 73,000 | 1,405 |
| 2006-02-14 | 285 | 289 | 277 | 288 | 60,000 | 1,440 |
| 2006-02-13 | 292 | 294 | 289 | 290 | 95,000 | 1,450 |
| 2006-02-10 | 305 | 308 | 288 | 295 | 128,000 | 1,475 |
| 2006-02-09 | 310 | 311 | 305 | 307 | 79,000 | 1,535 |
| 2006-02-08 | 315 | 319 | 306 | 306 | 84,000 | 1,530 |
| 2006-02-07 | 318 | 320 | 316 | 318 | 54,000 | 1,590 |
| 2006-02-06 | 318 | 318 | 314 | 317 | 30,000 | 1,585 |
| 2006-02-03 | 320 | 320 | 316 | 317 | 36,000 | 1,585 |
| 2006-02-02 | 320 | 320 | 318 | 319 | 61,000 | 1,595 |
| 2006-02-01 | 320 | 321 | 314 | 316 | 78,000 | 1,580 |
| 2006-01-31 | 321 | 322 | 315 | 319 | 116,000 | 1,595 |
| 2006-01-30 | 319 | 321 | 315 | 320 | 80,000 | 1,600 |
| 2006-01-27 | 315 | 319 | 311 | 317 | 105,000 | 1,585 |
| 2006-01-26 | 309 | 312 | 309 | 309 | 31,000 | 1,545 |
| 2006-01-25 | 308 | 309 | 305 | 306 | 77,000 | 1,530 |
| 2006-01-24 | 305 | 307 | 304 | 305 | 70,000 | 1,525 |
| 2006-01-23 | 302 | 306 | 296 | 297 | 76,000 | 1,485 |
| 2006-01-20 | 310 | 312 | 304 | 307 | 93,000 | 1,535 |
| 2006-01-19 | 304 | 310 | 298 | 306 | 128,000 | 1,530 |
| 2006-01-18 | 310 | 315 | 283 | 290 | 213,000 | 1,450 |
| 2006-01-17 | 320 | 323 | 315 | 315 | 148,000 | 1,575 |
| 2006-01-16 | 319 | 324 | 319 | 322 | 93,000 | 1,610 |
| 2006-01-13 | 316 | 322 | 316 | 319 | 91,000 | 1,595 |
| 2006-01-12 | 319 | 321 | 318 | 319 | 94,000 | 1,595 |
| 2006-01-11 | 319 | 319 | 315 | 319 | 99,000 | 1,595 |
| 2006-01-10 | 324 | 324 | 314 | 315 | 138,000 | 1,575 |
| 2006-01-06 | 317 | 324 | 315 | 320 | 155,000 | 1,600 |
| 2006-01-05 | 316 | 316 | 314 | 316 | 61,000 | 1,580 |
| 2006-01-04 | 316 | 316 | 313 | 313 | 34,000 | 1,565 |
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
