1852 (株)淺沼組 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 158 | 160 | 153 | 156 | 40,000 | 156 |
| 2007-12-27 | 156 | 157 | 156 | 156 | 20,000 | 156 |
| 2007-12-26 | 156 | 158 | 155 | 158 | 14,000 | 158 |
| 2007-12-25 | 163 | 164 | 151 | 154 | 69,000 | 154 |
| 2007-12-21 | 157 | 160 | 152 | 160 | 76,000 | 160 |
| 2007-12-20 | 161 | 162 | 141 | 156 | 155,000 | 156 |
| 2007-12-19 | 163 | 167 | 162 | 164 | 73,000 | 164 |
| 2007-12-18 | 155 | 163 | 154 | 161 | 127,000 | 161 |
| 2007-12-17 | 161 | 161 | 157 | 157 | 21,000 | 157 |
| 2007-12-14 | 165 | 166 | 161 | 161 | 110,000 | 161 |
| 2007-12-13 | 170 | 170 | 165 | 166 | 31,000 | 166 |
| 2007-12-12 | 175 | 175 | 170 | 170 | 42,000 | 170 |
| 2007-12-11 | 176 | 179 | 175 | 175 | 19,000 | 175 |
| 2007-12-10 | 176 | 184 | 174 | 176 | 41,000 | 176 |
| 2007-12-07 | 176 | 177 | 175 | 175 | 42,000 | 175 |
| 2007-12-06 | 182 | 183 | 177 | 178 | 84,000 | 178 |
| 2007-12-05 | 177 | 181 | 172 | 181 | 98,000 | 181 |
| 2007-12-04 | 175 | 175 | 170 | 174 | 78,000 | 174 |
| 2007-12-03 | 177 | 177 | 175 | 176 | 22,000 | 176 |
| 2007-11-30 | 171 | 178 | 171 | 174 | 61,000 | 174 |
| 2007-11-29 | 181 | 186 | 174 | 175 | 129,000 | 175 |
| 2007-11-28 | 178 | 182 | 170 | 172 | 54,000 | 172 |
| 2007-11-27 | 167 | 176 | 166 | 176 | 47,000 | 176 |
| 2007-11-26 | 168 | 170 | 166 | 170 | 37,000 | 170 |
| 2007-11-22 | 163 | 173 | 163 | 173 | 111,000 | 173 |
| 2007-11-21 | 158 | 162 | 157 | 162 | 40,000 | 162 |
| 2007-11-20 | 160 | 161 | 156 | 161 | 112,000 | 161 |
| 2007-11-19 | 165 | 165 | 160 | 163 | 42,000 | 163 |
| 2007-11-16 | 162 | 165 | 161 | 164 | 29,000 | 164 |
| 2007-11-15 | 167 | 169 | 165 | 167 | 40,000 | 167 |
| 2007-11-14 | 170 | 170 | 164 | 165 | 59,000 | 165 |
| 2007-11-13 | 155 | 160 | 155 | 159 | 75,000 | 159 |
| 2007-11-12 | 164 | 167 | 151 | 160 | 128,000 | 160 |
| 2007-11-09 | 170 | 170 | 165 | 169 | 81,000 | 169 |
| 2007-11-08 | 167 | 175 | 165 | 170 | 77,000 | 170 |
| 2007-11-07 | 177 | 178 | 176 | 176 | 22,000 | 176 |
| 2007-11-06 | 171 | 176 | 171 | 176 | 24,000 | 176 |
| 2007-11-05 | 179 | 179 | 173 | 173 | 23,000 | 173 |
| 2007-11-02 | 183 | 183 | 180 | 180 | 20,000 | 180 |
| 2007-11-01 | 183 | 189 | 183 | 185 | 83,000 | 185 |
| 2007-10-31 | 176 | 178 | 176 | 178 | 28,000 | 178 |
| 2007-10-30 | 169 | 179 | 168 | 177 | 71,000 | 177 |
| 2007-10-29 | 174 | 175 | 172 | 172 | 26,000 | 172 |
| 2007-10-26 | 175 | 175 | 170 | 174 | 19,000 | 174 |
| 2007-10-25 | 172 | 176 | 172 | 172 | 56,000 | 172 |
| 2007-10-24 | 173 | 176 | 173 | 176 | 43,000 | 176 |
| 2007-10-23 | 173 | 175 | 172 | 175 | 34,000 | 175 |
| 2007-10-22 | 170 | 172 | 162 | 172 | 69,000 | 172 |
| 2007-10-19 | 170 | 171 | 169 | 171 | 40,000 | 171 |
| 2007-10-18 | 171 | 175 | 170 | 175 | 27,000 | 175 |
| 2007-10-17 | 171 | 171 | 170 | 170 | 60,000 | 170 |
| 2007-10-16 | 183 | 185 | 177 | 177 | 35,000 | 177 |
| 2007-10-15 | 187 | 187 | 183 | 183 | 17,000 | 183 |
| 2007-10-12 | 187 | 187 | 183 | 183 | 31,000 | 183 |
| 2007-10-11 | 181 | 187 | 180 | 187 | 46,000 | 187 |
| 2007-10-10 | 182 | 183 | 181 | 181 | 25,000 | 181 |
| 2007-10-09 | 184 | 185 | 181 | 181 | 26,000 | 181 |
| 2007-10-05 | 186 | 189 | 185 | 185 | 42,000 | 185 |
| 2007-10-04 | 185 | 190 | 185 | 186 | 23,000 | 186 |
| 2007-10-03 | 183 | 185 | 183 | 185 | 31,000 | 185 |
| 2007-10-02 | 182 | 184 | 181 | 183 | 29,000 | 183 |
| 2007-10-01 | 177 | 179 | 177 | 178 | 20,000 | 178 |
| 2007-09-28 | 180 | 181 | 176 | 181 | 36,000 | 181 |
| 2007-09-27 | 176 | 186 | 175 | 181 | 51,000 | 181 |
| 2007-09-26 | 175 | 176 | 174 | 176 | 60,000 | 176 |
| 2007-09-25 | 173 | 178 | 170 | 176 | 68,000 | 176 |
| 2007-09-21 | 171 | 171 | 167 | 170 | 36,000 | 170 |
| 2007-09-20 | 178 | 178 | 171 | 172 | 117,000 | 172 |
| 2007-09-19 | 174 | 175 | 174 | 175 | 57,000 | 175 |
| 2007-09-18 | 173 | 173 | 170 | 170 | 45,000 | 170 |
| 2007-09-14 | 173 | 175 | 171 | 173 | 139,000 | 173 |
| 2007-09-13 | 174 | 174 | 172 | 172 | 21,000 | 172 |
| 2007-09-12 | 175 | 176 | 172 | 175 | 138,000 | 175 |
| 2007-09-11 | 180 | 181 | 178 | 179 | 106,000 | 179 |
| 2007-09-10 | 180 | 186 | 175 | 183 | 232,000 | 183 |
| 2007-09-07 | 188 | 195 | 186 | 188 | 45,000 | 188 |
| 2007-09-06 | 187 | 191 | 185 | 189 | 52,000 | 189 |
| 2007-09-05 | 190 | 194 | 185 | 192 | 72,000 | 192 |
| 2007-09-04 | 193 | 193 | 191 | 192 | 13,000 | 192 |
| 2007-09-03 | 190 | 195 | 183 | 195 | 57,000 | 195 |
| 2007-08-31 | 189 | 195 | 188 | 195 | 62,000 | 195 |
| 2007-08-30 | 186 | 189 | 186 | 189 | 70,000 | 189 |
| 2007-08-29 | 182 | 186 | 175 | 186 | 85,000 | 186 |
| 2007-08-28 | 182 | 183 | 182 | 183 | 7,000 | 183 |
| 2007-08-27 | 185 | 185 | 182 | 182 | 22,000 | 182 |
| 2007-08-24 | 183 | 186 | 181 | 183 | 61,000 | 183 |
| 2007-08-23 | 181 | 183 | 180 | 183 | 39,000 | 183 |
| 2007-08-22 | 184 | 190 | 179 | 180 | 47,000 | 180 |
| 2007-08-21 | 185 | 186 | 178 | 183 | 44,000 | 183 |
| 2007-08-20 | 189 | 190 | 180 | 180 | 54,000 | 180 |
| 2007-08-17 | 180 | 180 | 175 | 179 | 39,000 | 179 |
| 2007-08-16 | 180 | 182 | 175 | 179 | 40,000 | 179 |
| 2007-08-15 | 180 | 182 | 180 | 180 | 30,000 | 180 |
| 2007-08-14 | 181 | 186 | 176 | 185 | 56,000 | 185 |
| 2007-08-13 | 183 | 186 | 183 | 185 | 39,000 | 185 |
| 2007-08-10 | 192 | 194 | 191 | 191 | 24,000 | 191 |
| 2007-08-09 | 190 | 197 | 190 | 195 | 32,000 | 195 |
| 2007-08-08 | 196 | 197 | 190 | 192 | 84,000 | 192 |
| 2007-08-07 | 199 | 199 | 197 | 197 | 12,000 | 197 |
| 2007-08-06 | 199 | 199 | 190 | 199 | 46,000 | 199 |
| 2007-08-03 | 199 | 199 | 188 | 195 | 94,000 | 195 |
| 2007-08-02 | 204 | 205 | 198 | 202 | 46,000 | 202 |
| 2007-08-01 | 207 | 207 | 203 | 204 | 32,000 | 204 |
| 2007-07-31 | 208 | 208 | 201 | 207 | 25,000 | 207 |
| 2007-07-30 | 201 | 209 | 200 | 209 | 60,000 | 209 |
| 2007-07-27 | 207 | 211 | 206 | 206 | 89,000 | 206 |
| 2007-07-26 | 219 | 220 | 218 | 218 | 28,000 | 218 |
| 2007-07-25 | 222 | 224 | 218 | 219 | 81,000 | 219 |
| 2007-07-24 | 220 | 222 | 219 | 222 | 43,000 | 222 |
| 2007-07-23 | 222 | 222 | 218 | 218 | 27,000 | 218 |
| 2007-07-20 | 226 | 227 | 224 | 224 | 87,000 | 224 |
| 2007-07-19 | 218 | 225 | 218 | 225 | 71,000 | 225 |
| 2007-07-18 | 219 | 220 | 216 | 218 | 43,000 | 218 |
| 2007-07-17 | 219 | 221 | 216 | 216 | 34,000 | 216 |
| 2007-07-13 | 221 | 222 | 217 | 219 | 111,000 | 219 |
| 2007-07-12 | 223 | 225 | 222 | 223 | 49,000 | 223 |
| 2007-07-11 | 223 | 226 | 222 | 222 | 92,000 | 222 |
| 2007-07-10 | 225 | 225 | 224 | 224 | 41,000 | 224 |
| 2007-07-09 | 226 | 226 | 225 | 225 | 30,000 | 225 |
| 2007-07-06 | 225 | 225 | 220 | 225 | 85,000 | 225 |
| 2007-07-05 | 229 | 229 | 224 | 225 | 64,000 | 225 |
| 2007-07-04 | 228 | 232 | 227 | 232 | 127,000 | 232 |
| 2007-07-03 | 225 | 226 | 219 | 226 | 82,000 | 226 |
| 2007-07-02 | 225 | 227 | 222 | 226 | 113,000 | 226 |
| 2007-06-29 | 235 | 237 | 233 | 235 | 173,000 | 235 |
| 2007-06-28 | 220 | 230 | 220 | 228 | 164,000 | 228 |
| 2007-06-27 | 217 | 222 | 217 | 222 | 149,000 | 222 |
| 2007-06-26 | 212 | 222 | 210 | 218 | 239,000 | 218 |
| 2007-06-25 | 214 | 216 | 212 | 212 | 40,000 | 212 |
| 2007-06-22 | 217 | 217 | 215 | 216 | 33,000 | 216 |
| 2007-06-21 | 211 | 215 | 211 | 215 | 34,000 | 215 |
| 2007-06-20 | 215 | 216 | 213 | 213 | 58,000 | 213 |
| 2007-06-19 | 214 | 214 | 213 | 214 | 34,000 | 214 |
| 2007-06-18 | 215 | 215 | 213 | 215 | 45,000 | 215 |
| 2007-06-15 | 213 | 213 | 211 | 213 | 29,000 | 213 |
| 2007-06-14 | 215 | 215 | 209 | 210 | 163,000 | 210 |
| 2007-06-13 | 211 | 215 | 211 | 215 | 87,000 | 215 |
| 2007-06-12 | 213 | 214 | 211 | 211 | 22,000 | 211 |
| 2007-06-11 | 215 | 215 | 212 | 213 | 29,000 | 213 |
| 2007-06-08 | 213 | 213 | 210 | 210 | 128,000 | 210 |
| 2007-06-07 | 211 | 213 | 211 | 212 | 62,000 | 212 |
| 2007-06-06 | 212 | 212 | 211 | 211 | 16,000 | 211 |
| 2007-06-05 | 211 | 213 | 208 | 213 | 60,000 | 213 |
| 2007-06-04 | 213 | 213 | 210 | 210 | 15,000 | 210 |
| 2007-06-01 | 215 | 215 | 211 | 211 | 45,000 | 211 |
| 2007-05-31 | 208 | 213 | 208 | 212 | 60,000 | 212 |
| 2007-05-30 | 209 | 211 | 208 | 208 | 44,000 | 208 |
| 2007-05-29 | 210 | 215 | 210 | 213 | 55,000 | 213 |
| 2007-05-28 | 209 | 210 | 209 | 209 | 89,000 | 209 |
| 2007-05-25 | 216 | 216 | 211 | 212 | 105,000 | 212 |
| 2007-05-24 | 217 | 219 | 214 | 216 | 48,000 | 216 |
| 2007-05-23 | 217 | 219 | 217 | 218 | 77,000 | 218 |
| 2007-05-22 | 215 | 216 | 213 | 216 | 45,000 | 216 |
| 2007-05-21 | 213 | 215 | 212 | 214 | 78,000 | 214 |
| 2007-05-18 | 210 | 213 | 209 | 213 | 84,000 | 213 |
| 2007-05-17 | 213 | 213 | 210 | 213 | 73,000 | 213 |
| 2007-05-16 | 210 | 213 | 208 | 211 | 92,000 | 211 |
| 2007-05-15 | 215 | 215 | 213 | 213 | 50,000 | 213 |
| 2007-05-14 | 212 | 216 | 212 | 215 | 47,000 | 215 |
| 2007-05-11 | 213 | 214 | 210 | 212 | 46,000 | 212 |
| 2007-05-10 | 216 | 216 | 212 | 215 | 49,000 | 215 |
| 2007-05-09 | 211 | 216 | 211 | 216 | 48,000 | 216 |
| 2007-05-08 | 211 | 212 | 210 | 211 | 55,000 | 211 |
| 2007-05-07 | 210 | 218 | 210 | 216 | 36,000 | 216 |
| 2007-05-02 | 208 | 211 | 208 | 210 | 28,000 | 210 |
| 2007-05-01 | 208 | 210 | 208 | 210 | 85,000 | 210 |
| 2007-04-27 | 214 | 215 | 213 | 213 | 57,000 | 213 |
| 2007-04-26 | 211 | 215 | 211 | 215 | 76,000 | 215 |
| 2007-04-25 | 207 | 210 | 206 | 209 | 80,000 | 209 |
| 2007-04-24 | 207 | 208 | 206 | 208 | 81,000 | 208 |
| 2007-04-23 | 202 | 207 | 202 | 206 | 150,000 | 206 |
| 2007-04-20 | 208 | 208 | 204 | 204 | 93,000 | 204 |
| 2007-04-19 | 211 | 211 | 205 | 206 | 82,000 | 206 |
| 2007-04-18 | 212 | 214 | 211 | 211 | 62,000 | 211 |
| 2007-04-17 | 213 | 214 | 210 | 212 | 69,000 | 212 |
| 2007-04-16 | 214 | 217 | 214 | 215 | 42,000 | 215 |
| 2007-04-13 | 213 | 214 | 213 | 213 | 26,000 | 213 |
| 2007-04-12 | 213 | 214 | 213 | 213 | 31,000 | 213 |
| 2007-04-11 | 212 | 213 | 211 | 213 | 48,000 | 213 |
| 2007-04-10 | 217 | 217 | 213 | 213 | 21,000 | 213 |
| 2007-04-09 | 217 | 217 | 216 | 217 | 20,000 | 217 |
| 2007-04-06 | 215 | 217 | 215 | 216 | 39,000 | 216 |
| 2007-04-05 | 219 | 219 | 215 | 215 | 23,000 | 215 |
| 2007-04-04 | 216 | 218 | 216 | 218 | 65,000 | 218 |
| 2007-04-03 | 210 | 217 | 210 | 215 | 79,000 | 215 |
| 2007-04-02 | 217 | 218 | 212 | 212 | 116,000 | 212 |
| 2007-03-30 | 218 | 222 | 218 | 220 | 64,000 | 220 |
| 2007-03-29 | 214 | 215 | 210 | 215 | 78,000 | 215 |
| 2007-03-28 | 212 | 216 | 210 | 212 | 134,000 | 212 |
| 2007-03-27 | 211 | 212 | 208 | 212 | 121,000 | 212 |
| 2007-03-26 | 211 | 214 | 209 | 213 | 107,000 | 213 |
| 2007-03-23 | 210 | 211 | 209 | 211 | 59,000 | 211 |
| 2007-03-22 | 205 | 209 | 205 | 209 | 100,000 | 209 |
| 2007-03-20 | 206 | 206 | 201 | 205 | 194,000 | 205 |
| 2007-03-19 | 206 | 210 | 198 | 205 | 1,188,000 | 205 |
| 2007-03-16 | 212 | 212 | 210 | 211 | 23,000 | 211 |
| 2007-03-15 | 215 | 215 | 212 | 212 | 36,000 | 212 |
| 2007-03-14 | 212 | 213 | 211 | 212 | 80,000 | 212 |
| 2007-03-13 | 214 | 215 | 213 | 213 | 50,000 | 213 |
| 2007-03-12 | 213 | 215 | 213 | 215 | 32,000 | 215 |
| 2007-03-09 | 212 | 214 | 212 | 213 | 117,000 | 213 |
| 2007-03-08 | 213 | 214 | 213 | 214 | 19,000 | 214 |
| 2007-03-07 | 213 | 214 | 211 | 212 | 50,000 | 212 |
| 2007-03-06 | 207 | 213 | 207 | 213 | 79,000 | 213 |
| 2007-03-05 | 212 | 213 | 209 | 209 | 217,000 | 209 |
| 2007-03-02 | 212 | 214 | 212 | 213 | 81,000 | 213 |
| 2007-03-01 | 218 | 219 | 216 | 217 | 127,000 | 217 |
| 2007-02-28 | 213 | 220 | 208 | 219 | 246,000 | 219 |
| 2007-02-27 | 222 | 222 | 218 | 220 | 38,000 | 220 |
| 2007-02-26 | 218 | 224 | 218 | 219 | 59,000 | 219 |
| 2007-02-23 | 215 | 218 | 214 | 218 | 151,000 | 218 |
| 2007-02-22 | 215 | 216 | 211 | 216 | 140,000 | 216 |
| 2007-02-21 | 215 | 215 | 212 | 214 | 65,000 | 214 |
| 2007-02-20 | 215 | 215 | 212 | 214 | 59,000 | 214 |
| 2007-02-19 | 213 | 214 | 209 | 214 | 62,000 | 214 |
| 2007-02-16 | 215 | 215 | 211 | 213 | 97,000 | 213 |
| 2007-02-15 | 207 | 210 | 206 | 210 | 94,000 | 210 |
| 2007-02-14 | 204 | 206 | 204 | 205 | 71,000 | 205 |
| 2007-02-13 | 202 | 205 | 202 | 203 | 26,000 | 203 |
| 2007-02-09 | 200 | 204 | 200 | 203 | 84,000 | 203 |
| 2007-02-08 | 203 | 203 | 201 | 201 | 45,000 | 201 |
| 2007-02-07 | 201 | 203 | 200 | 202 | 86,000 | 202 |
| 2007-02-06 | 203 | 203 | 200 | 201 | 43,000 | 201 |
| 2007-02-05 | 204 | 205 | 202 | 202 | 125,000 | 202 |
| 2007-02-02 | 201 | 205 | 200 | 203 | 65,000 | 203 |
| 2007-02-01 | 197 | 203 | 197 | 203 | 58,000 | 203 |
| 2007-01-31 | 200 | 201 | 197 | 197 | 85,000 | 197 |
| 2007-01-30 | 202 | 203 | 200 | 201 | 28,000 | 201 |
| 2007-01-29 | 201 | 202 | 199 | 202 | 57,000 | 202 |
| 2007-01-26 | 202 | 202 | 199 | 201 | 34,000 | 201 |
| 2007-01-25 | 207 | 209 | 203 | 203 | 67,000 | 203 |
| 2007-01-24 | 206 | 206 | 205 | 206 | 40,000 | 206 |
| 2007-01-23 | 204 | 204 | 203 | 203 | 74,000 | 203 |
| 2007-01-22 | 204 | 207 | 203 | 207 | 107,000 | 207 |
| 2007-01-19 | 199 | 203 | 199 | 203 | 51,000 | 203 |
| 2007-01-18 | 199 | 201 | 199 | 200 | 49,000 | 200 |
| 2007-01-17 | 196 | 200 | 195 | 198 | 101,000 | 198 |
| 2007-01-16 | 191 | 196 | 191 | 196 | 94,000 | 196 |
| 2007-01-15 | 187 | 191 | 187 | 191 | 45,000 | 191 |
| 2007-01-12 | 187 | 189 | 185 | 188 | 75,000 | 188 |
| 2007-01-11 | 186 | 189 | 183 | 184 | 69,000 | 184 |
| 2007-01-10 | 186 | 186 | 181 | 182 | 35,000 | 182 |
| 2007-01-09 | 180 | 186 | 180 | 186 | 51,000 | 186 |
| 2007-01-05 | 186 | 186 | 184 | 185 | 62,000 | 185 |
| 2007-01-04 | 187 | 189 | 186 | 188 | 18,000 | 188 |
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