1852 (株)淺沼組 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 57 | 57 | 57 | 57 | 42,000 | 285 |
| 2008-12-29 | 56 | 57 | 55 | 57 | 30,000 | 285 |
| 2008-12-26 | 54 | 58 | 54 | 56 | 91,000 | 280 |
| 2008-12-25 | 53 | 54 | 52 | 54 | 124,000 | 270 |
| 2008-12-24 | 53 | 54 | 52 | 54 | 172,000 | 270 |
| 2008-12-22 | 56 | 57 | 52 | 57 | 342,000 | 285 |
| 2008-12-19 | 59 | 59 | 52 | 55 | 248,000 | 275 |
| 2008-12-18 | 62 | 64 | 57 | 59 | 467,000 | 295 |
| 2008-12-17 | 58 | 70 | 56 | 60 | 1,506,000 | 300 |
| 2008-12-16 | 58 | 58 | 55 | 56 | 59,000 | 280 |
| 2008-12-15 | 55 | 57 | 54 | 57 | 93,000 | 285 |
| 2008-12-12 | 57 | 58 | 55 | 55 | 158,000 | 275 |
| 2008-12-11 | 57 | 57 | 53 | 55 | 74,000 | 275 |
| 2008-12-10 | 50 | 55 | 50 | 55 | 80,000 | 275 |
| 2008-12-09 | 54 | 55 | 51 | 52 | 157,000 | 260 |
| 2008-12-08 | 57 | 57 | 53 | 55 | 128,000 | 275 |
| 2008-12-05 | 62 | 63 | 58 | 58 | 300,000 | 290 |
| 2008-12-04 | 60 | 61 | 59 | 59 | 72,000 | 295 |
| 2008-12-03 | 60 | 60 | 58 | 60 | 50,000 | 300 |
| 2008-12-02 | 59 | 59 | 58 | 59 | 44,000 | 295 |
| 2008-12-01 | 62 | 63 | 60 | 60 | 34,000 | 300 |
| 2008-11-28 | 62 | 64 | 60 | 60 | 55,000 | 300 |
| 2008-11-27 | 60 | 62 | 60 | 61 | 59,000 | 305 |
| 2008-11-26 | 60 | 63 | 60 | 61 | 113,000 | 305 |
| 2008-11-25 | 66 | 66 | 63 | 65 | 100,000 | 325 |
| 2008-11-21 | 61 | 62 | 58 | 62 | 114,000 | 310 |
| 2008-11-20 | 63 | 63 | 60 | 62 | 134,000 | 310 |
| 2008-11-19 | 62 | 64 | 62 | 64 | 80,000 | 320 |
| 2008-11-18 | 60 | 61 | 60 | 61 | 58,000 | 305 |
| 2008-11-17 | 59 | 61 | 58 | 61 | 80,000 | 305 |
| 2008-11-14 | 67 | 68 | 59 | 59 | 224,000 | 295 |
| 2008-11-13 | 65 | 65 | 64 | 64 | 40,000 | 320 |
| 2008-11-12 | 66 | 67 | 65 | 67 | 52,000 | 335 |
| 2008-11-11 | 65 | 68 | 63 | 68 | 90,000 | 340 |
| 2008-11-10 | 60 | 65 | 60 | 64 | 128,000 | 320 |
| 2008-11-07 | 62 | 62 | 60 | 62 | 96,000 | 310 |
| 2008-11-06 | 63 | 64 | 61 | 62 | 92,000 | 310 |
| 2008-11-05 | 63 | 66 | 62 | 65 | 101,000 | 325 |
| 2008-11-04 | 57 | 62 | 56 | 60 | 189,000 | 300 |
| 2008-10-31 | 59 | 59 | 55 | 55 | 96,000 | 275 |
| 2008-10-30 | 57 | 60 | 55 | 60 | 145,000 | 300 |
| 2008-10-29 | 55 | 58 | 53 | 56 | 100,000 | 280 |
| 2008-10-28 | 51 | 52 | 50 | 52 | 132,000 | 260 |
| 2008-10-27 | 49 | 52 | 49 | 50 | 136,000 | 250 |
| 2008-10-24 | 53 | 53 | 49 | 49 | 189,000 | 245 |
| 2008-10-23 | 49 | 51 | 48 | 51 | 112,000 | 255 |
| 2008-10-22 | 49 | 50 | 49 | 49 | 118,000 | 245 |
| 2008-10-21 | 51 | 51 | 49 | 51 | 112,000 | 255 |
| 2008-10-20 | 47 | 50 | 47 | 50 | 348,000 | 250 |
| 2008-10-17 | 48 | 51 | 48 | 49 | 303,000 | 245 |
| 2008-10-16 | 50 | 53 | 49 | 50 | 195,000 | 250 |
| 2008-10-15 | 54 | 56 | 52 | 53 | 82,000 | 265 |
| 2008-10-14 | 58 | 60 | 54 | 56 | 276,000 | 280 |
| 2008-10-10 | 51 | 52 | 47 | 52 | 252,000 | 260 |
| 2008-10-09 | 51 | 56 | 50 | 52 | 261,000 | 260 |
| 2008-10-08 | 64 | 64 | 56 | 56 | 165,000 | 280 |
| 2008-10-07 | 52 | 66 | 52 | 66 | 152,000 | 330 |
| 2008-10-06 | 60 | 67 | 57 | 67 | 243,000 | 335 |
| 2008-10-03 | 70 | 73 | 65 | 65 | 499,000 | 325 |
| 2008-10-02 | 77 | 78 | 73 | 77 | 97,000 | 385 |
| 2008-10-01 | 76 | 76 | 75 | 76 | 48,000 | 380 |
| 2008-09-30 | 73 | 78 | 73 | 78 | 108,000 | 390 |
| 2008-09-29 | 79 | 80 | 75 | 79 | 97,000 | 395 |
| 2008-09-26 | 83 | 83 | 77 | 80 | 164,000 | 400 |
| 2008-09-25 | 86 | 89 | 82 | 83 | 230,000 | 415 |
| 2008-09-24 | 79 | 84 | 78 | 84 | 115,000 | 420 |
| 2008-09-22 | 83 | 84 | 80 | 82 | 202,000 | 410 |
| 2008-09-19 | 75 | 78 | 74 | 78 | 154,000 | 390 |
| 2008-09-18 | 68 | 77 | 68 | 73 | 165,000 | 365 |
| 2008-09-17 | 70 | 75 | 68 | 75 | 119,000 | 375 |
| 2008-09-16 | 66 | 70 | 65 | 70 | 156,000 | 350 |
| 2008-09-12 | 71 | 72 | 63 | 69 | 743,000 | 345 |
| 2008-09-11 | 77 | 81 | 76 | 77 | 101,000 | 385 |
| 2008-09-10 | 72 | 80 | 72 | 76 | 111,000 | 380 |
| 2008-09-09 | 75 | 75 | 72 | 72 | 78,000 | 360 |
| 2008-09-08 | 81 | 82 | 73 | 74 | 171,000 | 370 |
| 2008-09-05 | 65 | 72 | 65 | 71 | 173,000 | 355 |
| 2008-09-04 | 69 | 70 | 67 | 70 | 147,000 | 350 |
| 2008-09-03 | 66 | 71 | 66 | 69 | 340,000 | 345 |
| 2008-09-02 | 76 | 78 | 67 | 67 | 330,000 | 335 |
| 2008-09-01 | 81 | 82 | 77 | 79 | 118,000 | 395 |
| 2008-08-29 | 82 | 86 | 82 | 82 | 97,000 | 410 |
| 2008-08-28 | 86 | 86 | 83 | 84 | 89,000 | 420 |
| 2008-08-27 | 86 | 87 | 85 | 87 | 32,000 | 435 |
| 2008-08-26 | 84 | 86 | 82 | 86 | 63,000 | 430 |
| 2008-08-25 | 83 | 86 | 82 | 86 | 190,000 | 430 |
| 2008-08-22 | 81 | 82 | 75 | 82 | 144,000 | 410 |
| 2008-08-21 | 75 | 77 | 75 | 76 | 46,000 | 380 |
| 2008-08-20 | 73 | 76 | 71 | 75 | 139,000 | 375 |
| 2008-08-19 | 73 | 73 | 70 | 72 | 218,000 | 360 |
| 2008-08-18 | 76 | 79 | 75 | 75 | 83,000 | 375 |
| 2008-08-15 | 80 | 80 | 72 | 78 | 172,000 | 390 |
| 2008-08-14 | 81 | 81 | 78 | 79 | 148,000 | 395 |
| 2008-08-13 | 85 | 87 | 84 | 85 | 55,000 | 425 |
| 2008-08-12 | 85 | 90 | 85 | 85 | 55,000 | 425 |
| 2008-08-11 | 85 | 88 | 83 | 87 | 52,000 | 435 |
| 2008-08-08 | 82 | 88 | 82 | 86 | 93,000 | 430 |
| 2008-08-07 | 86 | 86 | 84 | 84 | 91,000 | 420 |
| 2008-08-06 | 90 | 90 | 81 | 85 | 192,000 | 425 |
| 2008-08-05 | 90 | 91 | 85 | 85 | 157,000 | 425 |
| 2008-08-04 | 95 | 97 | 88 | 88 | 220,000 | 440 |
| 2008-08-01 | 99 | 101 | 98 | 98 | 97,000 | 490 |
| 2008-07-31 | 100 | 102 | 99 | 101 | 83,000 | 505 |
| 2008-07-30 | 101 | 101 | 99 | 101 | 60,000 | 505 |
| 2008-07-29 | 102 | 102 | 99 | 101 | 147,000 | 505 |
| 2008-07-28 | 107 | 109 | 103 | 103 | 129,000 | 515 |
| 2008-07-25 | 106 | 108 | 106 | 107 | 246,000 | 535 |
| 2008-07-24 | 109 | 116 | 106 | 109 | 1,514,000 | 545 |
| 2008-07-23 | 100 | 104 | 96 | 104 | 281,000 | 520 |
| 2008-07-22 | 110 | 110 | 96 | 96 | 421,000 | 480 |
| 2008-07-18 | 109 | 112 | 108 | 108 | 89,000 | 540 |
| 2008-07-17 | 110 | 111 | 109 | 110 | 88,000 | 550 |
| 2008-07-16 | 106 | 109 | 105 | 108 | 119,000 | 540 |
| 2008-07-15 | 113 | 114 | 107 | 108 | 252,000 | 540 |
| 2008-07-14 | 112 | 116 | 112 | 115 | 129,000 | 575 |
| 2008-07-11 | 114 | 119 | 111 | 112 | 449,000 | 560 |
| 2008-07-10 | 106 | 118 | 106 | 116 | 460,000 | 580 |
| 2008-07-09 | 114 | 114 | 108 | 110 | 490,000 | 550 |
| 2008-07-08 | 116 | 116 | 104 | 106 | 1,138,000 | 530 |
| 2008-07-07 | 120 | 120 | 117 | 117 | 182,000 | 585 |
| 2008-07-04 | 127 | 131 | 120 | 120 | 450,000 | 600 |
| 2008-07-03 | 132 | 132 | 125 | 125 | 253,000 | 625 |
| 2008-07-02 | 138 | 138 | 132 | 133 | 149,000 | 665 |
| 2008-07-01 | 140 | 140 | 137 | 139 | 119,000 | 695 |
| 2008-06-30 | 144 | 145 | 140 | 140 | 370,000 | 700 |
| 2008-06-27 | 142 | 145 | 139 | 141 | 757,000 | 705 |
| 2008-06-26 | 148 | 151 | 142 | 144 | 1,962,000 | 720 |
| 2008-06-25 | 155 | 156 | 144 | 147 | 4,603,000 | 735 |
| 2008-06-24 | 135 | 186 | 135 | 175 | 16,366,000 | 875 |
| 2008-06-23 | 129 | 137 | 126 | 136 | 91,000 | 680 |
| 2008-06-20 | 133 | 135 | 131 | 132 | 73,000 | 660 |
| 2008-06-19 | 135 | 135 | 130 | 132 | 64,000 | 660 |
| 2008-06-18 | 136 | 136 | 134 | 135 | 34,000 | 675 |
| 2008-06-17 | 136 | 138 | 135 | 136 | 35,000 | 680 |
| 2008-06-16 | 139 | 140 | 134 | 137 | 106,000 | 685 |
| 2008-06-13 | 139 | 142 | 136 | 139 | 170,000 | 695 |
| 2008-06-12 | 136 | 149 | 135 | 149 | 178,000 | 745 |
| 2008-06-11 | 134 | 137 | 134 | 135 | 42,000 | 675 |
| 2008-06-10 | 139 | 139 | 134 | 134 | 35,000 | 670 |
| 2008-06-09 | 139 | 141 | 136 | 136 | 36,000 | 680 |
| 2008-06-06 | 147 | 147 | 143 | 143 | 41,000 | 715 |
| 2008-06-05 | 143 | 148 | 140 | 147 | 60,000 | 735 |
| 2008-06-04 | 140 | 147 | 140 | 142 | 53,000 | 710 |
| 2008-06-03 | 143 | 144 | 139 | 140 | 50,000 | 700 |
| 2008-06-02 | 143 | 147 | 143 | 147 | 22,000 | 735 |
| 2008-05-30 | 137 | 148 | 137 | 148 | 32,000 | 740 |
| 2008-05-29 | 135 | 144 | 133 | 139 | 43,000 | 695 |
| 2008-05-28 | 137 | 138 | 132 | 132 | 40,000 | 660 |
| 2008-05-27 | 136 | 138 | 136 | 137 | 7,000 | 685 |
| 2008-05-26 | 139 | 139 | 133 | 135 | 43,000 | 675 |
| 2008-05-23 | 141 | 143 | 139 | 141 | 63,000 | 705 |
| 2008-05-22 | 143 | 147 | 137 | 141 | 45,000 | 705 |
| 2008-05-21 | 147 | 150 | 140 | 143 | 63,000 | 715 |
| 2008-05-20 | 152 | 155 | 152 | 152 | 66,000 | 760 |
| 2008-05-19 | 150 | 154 | 149 | 154 | 60,000 | 770 |
| 2008-05-16 | 150 | 151 | 148 | 149 | 31,000 | 745 |
| 2008-05-15 | 144 | 151 | 144 | 148 | 54,000 | 740 |
| 2008-05-14 | 133 | 139 | 132 | 139 | 31,000 | 695 |
| 2008-05-13 | 132 | 134 | 131 | 132 | 20,000 | 660 |
| 2008-05-12 | 130 | 134 | 130 | 134 | 18,000 | 670 |
| 2008-05-09 | 142 | 143 | 130 | 130 | 43,000 | 650 |
| 2008-05-08 | 142 | 142 | 139 | 139 | 22,000 | 695 |
| 2008-05-07 | 143 | 143 | 141 | 141 | 23,000 | 705 |
| 2008-05-02 | 138 | 142 | 138 | 142 | 18,000 | 710 |
| 2008-05-01 | 137 | 137 | 136 | 137 | 13,000 | 685 |
| 2008-04-30 | 134 | 140 | 133 | 138 | 44,000 | 690 |
| 2008-04-28 | 136 | 136 | 133 | 136 | 35,000 | 680 |
| 2008-04-25 | 132 | 136 | 131 | 134 | 71,000 | 670 |
| 2008-04-24 | 130 | 130 | 129 | 129 | 28,000 | 645 |
| 2008-04-23 | 128 | 130 | 128 | 129 | 38,000 | 645 |
| 2008-04-22 | 128 | 130 | 128 | 130 | 14,000 | 650 |
| 2008-04-21 | 129 | 130 | 127 | 128 | 85,000 | 640 |
| 2008-04-18 | 127 | 129 | 125 | 129 | 39,000 | 645 |
| 2008-04-17 | 124 | 128 | 124 | 127 | 36,000 | 635 |
| 2008-04-16 | 123 | 124 | 123 | 123 | 10,000 | 615 |
| 2008-04-15 | 124 | 124 | 123 | 123 | 11,000 | 615 |
| 2008-04-14 | 124 | 124 | 121 | 123 | 43,000 | 615 |
| 2008-04-11 | 127 | 129 | 124 | 129 | 27,000 | 645 |
| 2008-04-10 | 127 | 128 | 126 | 128 | 18,000 | 640 |
| 2008-04-09 | 128 | 129 | 126 | 129 | 34,000 | 645 |
| 2008-04-08 | 125 | 129 | 125 | 127 | 28,000 | 635 |
| 2008-04-07 | 126 | 129 | 125 | 129 | 23,000 | 645 |
| 2008-04-04 | 126 | 126 | 124 | 126 | 37,000 | 630 |
| 2008-04-03 | 127 | 127 | 122 | 124 | 41,000 | 620 |
| 2008-04-02 | 130 | 135 | 126 | 127 | 57,000 | 635 |
| 2008-04-01 | 126 | 129 | 126 | 128 | 47,000 | 640 |
| 2008-03-31 | 123 | 126 | 123 | 123 | 41,000 | 615 |
| 2008-03-28 | 121 | 125 | 120 | 125 | 90,000 | 625 |
| 2008-03-27 | 120 | 125 | 120 | 122 | 94,000 | 610 |
| 2008-03-26 | 122 | 122 | 115 | 120 | 210,000 | 600 |
| 2008-03-25 | 123 | 124 | 118 | 120 | 302,000 | 600 |
| 2008-03-24 | 126 | 136 | 126 | 135 | 72,000 | 675 |
| 2008-03-21 | 121 | 128 | 121 | 127 | 102,000 | 635 |
| 2008-03-19 | 118 | 128 | 114 | 116 | 68,000 | 580 |
| 2008-03-18 | 113 | 115 | 98 | 114 | 93,000 | 570 |
| 2008-03-17 | 117 | 117 | 112 | 113 | 33,000 | 565 |
| 2008-03-14 | 121 | 121 | 117 | 117 | 137,000 | 585 |
| 2008-03-13 | 127 | 127 | 122 | 122 | 21,000 | 610 |
| 2008-03-12 | 127 | 128 | 126 | 127 | 38,000 | 635 |
| 2008-03-11 | 125 | 126 | 124 | 126 | 24,000 | 630 |
| 2008-03-10 | 127 | 128 | 122 | 125 | 28,000 | 625 |
| 2008-03-07 | 129 | 129 | 126 | 127 | 17,000 | 635 |
| 2008-03-06 | 130 | 133 | 128 | 130 | 41,000 | 650 |
| 2008-03-05 | 129 | 130 | 128 | 130 | 20,000 | 650 |
| 2008-03-04 | 127 | 131 | 127 | 129 | 35,000 | 645 |
| 2008-03-03 | 131 | 131 | 129 | 130 | 23,000 | 650 |
| 2008-02-29 | 135 | 135 | 131 | 135 | 44,000 | 675 |
| 2008-02-28 | 138 | 140 | 136 | 136 | 20,000 | 680 |
| 2008-02-27 | 142 | 144 | 141 | 142 | 21,000 | 710 |
| 2008-02-26 | 153 | 153 | 140 | 140 | 60,000 | 700 |
| 2008-02-25 | 143 | 152 | 141 | 150 | 116,000 | 750 |
| 2008-02-22 | 141 | 142 | 140 | 142 | 21,000 | 710 |
| 2008-02-21 | 139 | 143 | 139 | 141 | 35,000 | 705 |
| 2008-02-20 | 141 | 143 | 137 | 137 | 79,000 | 685 |
| 2008-02-19 | 138 | 138 | 134 | 138 | 46,000 | 690 |
| 2008-02-18 | 128 | 137 | 128 | 133 | 55,000 | 665 |
| 2008-02-15 | 129 | 132 | 128 | 132 | 46,000 | 660 |
| 2008-02-14 | 134 | 135 | 132 | 132 | 37,000 | 660 |
| 2008-02-13 | 127 | 133 | 127 | 129 | 37,000 | 645 |
| 2008-02-12 | 133 | 133 | 127 | 129 | 25,000 | 645 |
| 2008-02-08 | 136 | 137 | 132 | 134 | 22,000 | 670 |
| 2008-02-07 | 146 | 146 | 132 | 134 | 81,000 | 670 |
| 2008-02-06 | 157 | 157 | 148 | 149 | 36,000 | 745 |
| 2008-02-05 | 159 | 161 | 159 | 160 | 20,000 | 800 |
| 2008-02-04 | 153 | 167 | 153 | 159 | 47,000 | 795 |
| 2008-02-01 | 146 | 151 | 146 | 151 | 20,000 | 755 |
| 2008-01-31 | 139 | 150 | 138 | 150 | 62,000 | 750 |
| 2008-01-30 | 137 | 148 | 133 | 140 | 69,000 | 700 |
| 2008-01-29 | 132 | 140 | 130 | 140 | 78,000 | 700 |
| 2008-01-28 | 135 | 138 | 133 | 133 | 28,000 | 665 |
| 2008-01-25 | 139 | 140 | 134 | 140 | 70,000 | 700 |
| 2008-01-24 | 130 | 135 | 130 | 135 | 28,000 | 675 |
| 2008-01-23 | 126 | 135 | 124 | 127 | 53,000 | 635 |
| 2008-01-22 | 122 | 128 | 120 | 124 | 73,000 | 620 |
| 2008-01-21 | 132 | 133 | 130 | 132 | 95,000 | 660 |
| 2008-01-18 | 110 | 127 | 107 | 127 | 67,000 | 635 |
| 2008-01-17 | 118 | 122 | 115 | 119 | 65,000 | 595 |
| 2008-01-16 | 122 | 123 | 120 | 123 | 51,000 | 615 |
| 2008-01-15 | 132 | 135 | 132 | 132 | 56,000 | 660 |
| 2008-01-11 | 144 | 144 | 136 | 137 | 70,000 | 685 |
| 2008-01-10 | 148 | 148 | 145 | 146 | 16,000 | 730 |
| 2008-01-09 | 135 | 149 | 135 | 149 | 67,000 | 745 |
| 2008-01-08 | 142 | 143 | 140 | 140 | 51,000 | 700 |
| 2008-01-07 | 142 | 148 | 141 | 147 | 55,000 | 735 |
| 2008-01-04 | 145 | 152 | 135 | 147 | 87,000 | 735 |
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
