1852 (株)淺沼組 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 67 | 67 | 65 | 65 | 92,000 | 65 |
| 2009-12-29 | 64 | 64 | 63 | 64 | 50,000 | 64 |
| 2009-12-28 | 62 | 63 | 62 | 62 | 37,000 | 62 |
| 2009-12-25 | 64 | 64 | 61 | 62 | 111,000 | 62 |
| 2009-12-24 | 60 | 62 | 60 | 62 | 87,000 | 62 |
| 2009-12-22 | 61 | 62 | 60 | 60 | 47,000 | 60 |
| 2009-12-21 | 60 | 62 | 60 | 60 | 178,000 | 60 |
| 2009-12-18 | 60 | 63 | 60 | 61 | 79,000 | 61 |
| 2009-12-17 | 60 | 62 | 59 | 61 | 83,000 | 61 |
| 2009-12-16 | 60 | 62 | 59 | 60 | 119,000 | 60 |
| 2009-12-15 | 63 | 63 | 61 | 61 | 30,000 | 61 |
| 2009-12-14 | 62 | 63 | 62 | 62 | 47,000 | 62 |
| 2009-12-11 | 62 | 63 | 61 | 63 | 85,000 | 63 |
| 2009-12-10 | 62 | 63 | 61 | 62 | 43,000 | 62 |
| 2009-12-09 | 66 | 66 | 63 | 63 | 91,000 | 63 |
| 2009-12-08 | 67 | 68 | 67 | 67 | 75,000 | 67 |
| 2009-12-07 | 67 | 67 | 66 | 67 | 40,000 | 67 |
| 2009-12-04 | 67 | 68 | 65 | 65 | 179,000 | 65 |
| 2009-12-03 | 64 | 66 | 64 | 66 | 63,000 | 66 |
| 2009-12-02 | 66 | 68 | 62 | 62 | 130,000 | 62 |
| 2009-12-01 | 64 | 67 | 64 | 65 | 28,000 | 65 |
| 2009-11-30 | 61 | 65 | 61 | 65 | 30,000 | 65 |
| 2009-11-27 | 60 | 61 | 60 | 61 | 57,000 | 61 |
| 2009-11-26 | 64 | 64 | 61 | 61 | 51,000 | 61 |
| 2009-11-25 | 62 | 63 | 62 | 63 | 74,000 | 63 |
| 2009-11-24 | 60 | 61 | 60 | 61 | 46,000 | 61 |
| 2009-11-20 | 60 | 62 | 59 | 61 | 98,000 | 61 |
| 2009-11-19 | 60 | 60 | 57 | 59 | 82,000 | 59 |
| 2009-11-18 | 63 | 63 | 60 | 60 | 63,000 | 60 |
| 2009-11-17 | 66 | 66 | 56 | 64 | 96,000 | 64 |
| 2009-11-16 | 68 | 69 | 67 | 67 | 32,000 | 67 |
| 2009-11-13 | 67 | 69 | 67 | 68 | 92,000 | 68 |
| 2009-11-12 | 67 | 68 | 67 | 67 | 42,000 | 67 |
| 2009-11-11 | 69 | 69 | 67 | 67 | 29,000 | 67 |
| 2009-11-10 | 69 | 69 | 66 | 68 | 55,000 | 68 |
| 2009-11-09 | 68 | 69 | 67 | 69 | 24,000 | 69 |
| 2009-11-06 | 68 | 68 | 66 | 66 | 43,000 | 66 |
| 2009-11-05 | 67 | 68 | 66 | 67 | 34,000 | 67 |
| 2009-11-04 | 66 | 68 | 66 | 68 | 56,000 | 68 |
| 2009-11-02 | 66 | 67 | 65 | 66 | 62,000 | 66 |
| 2009-10-30 | 69 | 70 | 68 | 69 | 32,000 | 69 |
| 2009-10-29 | 67 | 69 | 65 | 68 | 119,000 | 68 |
| 2009-10-28 | 72 | 72 | 69 | 70 | 59,000 | 70 |
| 2009-10-27 | 72 | 73 | 70 | 72 | 89,000 | 72 |
| 2009-10-26 | 73 | 73 | 72 | 73 | 27,000 | 73 |
| 2009-10-23 | 72 | 74 | 71 | 73 | 157,000 | 73 |
| 2009-10-22 | 71 | 72 | 69 | 72 | 99,000 | 72 |
| 2009-10-21 | 71 | 72 | 70 | 71 | 58,000 | 71 |
| 2009-10-20 | 72 | 73 | 71 | 73 | 91,000 | 73 |
| 2009-10-19 | 69 | 71 | 69 | 71 | 51,000 | 71 |
| 2009-10-16 | 69 | 70 | 68 | 69 | 77,000 | 69 |
| 2009-10-15 | 69 | 70 | 68 | 68 | 54,000 | 68 |
| 2009-10-14 | 68 | 68 | 67 | 68 | 49,000 | 68 |
| 2009-10-13 | 72 | 72 | 67 | 67 | 85,000 | 67 |
| 2009-10-09 | 69 | 70 | 67 | 70 | 52,000 | 70 |
| 2009-10-08 | 65 | 68 | 63 | 68 | 117,000 | 68 |
| 2009-10-07 | 63 | 65 | 61 | 65 | 51,000 | 65 |
| 2009-10-06 | 63 | 63 | 60 | 63 | 76,000 | 63 |
| 2009-10-05 | 60 | 65 | 58 | 65 | 85,000 | 65 |
| 2009-10-02 | 59 | 61 | 59 | 61 | 88,000 | 61 |
| 2009-10-01 | 64 | 64 | 63 | 63 | 35,000 | 63 |
| 2009-09-30 | 64 | 66 | 64 | 65 | 55,000 | 65 |
| 2009-09-29 | 64 | 67 | 63 | 67 | 152,000 | 67 |
| 2009-09-28 | 65 | 65 | 63 | 65 | 88,000 | 65 |
| 2009-09-25 | 72 | 72 | 67 | 68 | 115,000 | 68 |
| 2009-09-24 | 71 | 72 | 70 | 71 | 157,000 | 71 |
| 2009-09-18 | 72 | 72 | 71 | 72 | 48,000 | 72 |
| 2009-09-17 | 72 | 72 | 71 | 72 | 52,000 | 72 |
| 2009-09-16 | 72 | 74 | 72 | 72 | 44,000 | 72 |
| 2009-09-15 | 72 | 73 | 72 | 73 | 29,000 | 73 |
| 2009-09-14 | 74 | 75 | 72 | 73 | 104,000 | 73 |
| 2009-09-11 | 77 | 77 | 75 | 75 | 155,000 | 75 |
| 2009-09-10 | 74 | 77 | 74 | 75 | 160,000 | 75 |
| 2009-09-09 | 70 | 72 | 70 | 72 | 202,000 | 72 |
| 2009-09-08 | 72 | 72 | 70 | 70 | 94,000 | 70 |
| 2009-09-07 | 73 | 74 | 71 | 71 | 212,000 | 71 |
| 2009-09-04 | 76 | 79 | 72 | 73 | 359,000 | 73 |
| 2009-09-03 | 80 | 80 | 77 | 78 | 261,000 | 78 |
| 2009-09-02 | 81 | 82 | 80 | 81 | 269,000 | 81 |
| 2009-09-01 | 82 | 83 | 82 | 83 | 42,000 | 83 |
| 2009-08-31 | 84 | 84 | 82 | 82 | 57,000 | 82 |
| 2009-08-28 | 84 | 85 | 83 | 83 | 77,000 | 83 |
| 2009-08-27 | 85 | 86 | 84 | 85 | 188,000 | 85 |
| 2009-08-26 | 85 | 86 | 84 | 85 | 51,000 | 85 |
| 2009-08-25 | 84 | 85 | 83 | 84 | 118,000 | 84 |
| 2009-08-24 | 86 | 86 | 84 | 84 | 82,000 | 84 |
| 2009-08-21 | 85 | 86 | 83 | 83 | 55,000 | 83 |
| 2009-08-20 | 86 | 86 | 85 | 86 | 107,000 | 86 |
| 2009-08-19 | 86 | 86 | 84 | 85 | 51,000 | 85 |
| 2009-08-18 | 83 | 86 | 83 | 85 | 138,000 | 85 |
| 2009-08-17 | 87 | 88 | 83 | 85 | 172,000 | 85 |
| 2009-08-14 | 84 | 87 | 84 | 86 | 210,000 | 86 |
| 2009-08-13 | 84 | 85 | 83 | 83 | 103,000 | 83 |
| 2009-08-12 | 86 | 86 | 83 | 83 | 81,000 | 83 |
| 2009-08-11 | 85 | 86 | 84 | 86 | 111,000 | 86 |
| 2009-08-10 | 84 | 84 | 82 | 84 | 71,000 | 84 |
| 2009-08-07 | 83 | 83 | 82 | 83 | 136,000 | 83 |
| 2009-08-06 | 83 | 84 | 81 | 82 | 561,000 | 82 |
| 2009-08-05 | 85 | 86 | 84 | 85 | 339,000 | 85 |
| 2009-08-04 | 87 | 89 | 86 | 89 | 153,000 | 89 |
| 2009-08-03 | 86 | 93 | 83 | 87 | 365,000 | 87 |
| 2009-07-31 | 83 | 83 | 81 | 82 | 63,000 | 82 |
| 2009-07-30 | 84 | 84 | 80 | 81 | 199,000 | 81 |
| 2009-07-29 | 84 | 84 | 83 | 84 | 48,000 | 84 |
| 2009-07-28 | 86 | 87 | 83 | 84 | 191,000 | 84 |
| 2009-07-27 | 87 | 88 | 85 | 86 | 77,000 | 86 |
| 2009-07-24 | 86 | 87 | 86 | 87 | 133,000 | 87 |
| 2009-07-23 | 88 | 89 | 85 | 86 | 207,000 | 86 |
| 2009-07-22 | 89 | 90 | 86 | 87 | 150,000 | 87 |
| 2009-07-21 | 83 | 85 | 82 | 84 | 294,000 | 84 |
| 2009-07-17 | 84 | 84 | 83 | 84 | 71,000 | 84 |
| 2009-07-16 | 85 | 85 | 81 | 81 | 187,000 | 81 |
| 2009-07-15 | 82 | 83 | 81 | 81 | 44,000 | 81 |
| 2009-07-14 | 82 | 83 | 80 | 80 | 123,000 | 80 |
| 2009-07-13 | 87 | 88 | 76 | 78 | 222,000 | 78 |
| 2009-07-10 | 85 | 90 | 85 | 88 | 255,000 | 88 |
| 2009-07-09 | 83 | 88 | 83 | 85 | 239,000 | 85 |
| 2009-07-08 | 89 | 89 | 85 | 86 | 221,000 | 86 |
| 2009-07-07 | 95 | 95 | 86 | 87 | 391,000 | 87 |
| 2009-07-06 | 98 | 99 | 94 | 96 | 344,000 | 96 |
| 2009-07-03 | 97 | 100 | 96 | 100 | 96,000 | 100 |
| 2009-07-02 | 104 | 105 | 99 | 100 | 276,000 | 100 |
| 2009-07-01 | 104 | 106 | 103 | 104 | 151,000 | 104 |
| 2009-06-30 | 105 | 107 | 102 | 102 | 191,000 | 102 |
| 2009-06-29 | 108 | 108 | 102 | 105 | 295,000 | 105 |
| 2009-06-26 | 101 | 107 | 101 | 106 | 222,000 | 106 |
| 2009-06-25 | 101 | 103 | 101 | 102 | 155,000 | 102 |
| 2009-06-24 | 105 | 105 | 102 | 103 | 119,000 | 103 |
| 2009-06-23 | 101 | 104 | 100 | 102 | 257,000 | 102 |
| 2009-06-22 | 106 | 107 | 103 | 105 | 332,000 | 105 |
| 2009-06-19 | 109 | 111 | 107 | 108 | 293,000 | 108 |
| 2009-06-18 | 108 | 111 | 107 | 109 | 592,000 | 109 |
| 2009-06-17 | 99 | 116 | 98 | 109 | 7,617,000 | 109 |
| 2009-06-16 | 102 | 102 | 97 | 97 | 283,000 | 97 |
| 2009-06-15 | 99 | 102 | 98 | 100 | 480,000 | 100 |
| 2009-06-12 | 99 | 103 | 95 | 98 | 922,000 | 98 |
| 2009-06-11 | 100 | 100 | 96 | 96 | 515,000 | 96 |
| 2009-06-10 | 100 | 100 | 97 | 100 | 430,000 | 100 |
| 2009-06-09 | 99 | 100 | 94 | 97 | 2,214,000 | 97 |
| 2009-06-08 | 82 | 111 | 82 | 101 | 8,243,000 | 101 |
| 2009-06-05 | 82 | 83 | 81 | 81 | 168,000 | 81 |
| 2009-06-04 | 78 | 82 | 78 | 82 | 191,000 | 82 |
| 2009-06-03 | 80 | 80 | 77 | 78 | 171,000 | 78 |
| 2009-06-02 | 79 | 80 | 78 | 80 | 169,000 | 80 |
| 2009-06-01 | 81 | 81 | 77 | 78 | 167,000 | 78 |
| 2009-05-29 | 80 | 80 | 77 | 77 | 62,000 | 77 |
| 2009-05-28 | 80 | 80 | 78 | 79 | 297,000 | 79 |
| 2009-05-27 | 82 | 83 | 80 | 80 | 206,000 | 80 |
| 2009-05-26 | 84 | 85 | 81 | 81 | 363,000 | 81 |
| 2009-05-25 | 78 | 83 | 78 | 81 | 778,000 | 81 |
| 2009-05-22 | 74 | 78 | 74 | 78 | 506,000 | 78 |
| 2009-05-21 | 76 | 76 | 74 | 74 | 321,000 | 74 |
| 2009-05-20 | 74 | 76 | 73 | 76 | 479,000 | 76 |
| 2009-05-19 | 72 | 73 | 70 | 73 | 223,000 | 73 |
| 2009-05-18 | 73 | 75 | 71 | 71 | 320,000 | 71 |
| 2009-05-15 | 76 | 76 | 70 | 72 | 620,000 | 72 |
| 2009-05-14 | 77 | 77 | 74 | 76 | 720,000 | 76 |
| 2009-05-13 | 75 | 77 | 74 | 77 | 2,867,000 | 77 |
| 2009-05-12 | 69 | 86 | 69 | 81 | 14,438,000 | 81 |
| 2009-05-11 | 65 | 66 | 64 | 65 | 144,000 | 65 |
| 2009-05-08 | 65 | 65 | 63 | 63 | 69,000 | 63 |
| 2009-05-07 | 63 | 66 | 63 | 63 | 208,000 | 63 |
| 2009-05-01 | 60 | 63 | 60 | 62 | 159,000 | 62 |
| 2009-04-30 | 58 | 61 | 58 | 60 | 106,000 | 60 |
| 2009-04-28 | 61 | 61 | 58 | 58 | 72,000 | 58 |
| 2009-04-27 | 61 | 62 | 61 | 61 | 102,000 | 61 |
| 2009-04-24 | 63 | 63 | 60 | 60 | 182,000 | 60 |
| 2009-04-23 | 59 | 62 | 59 | 61 | 160,000 | 61 |
| 2009-04-22 | 61 | 62 | 59 | 60 | 231,000 | 60 |
| 2009-04-21 | 62 | 63 | 60 | 63 | 212,000 | 63 |
| 2009-04-20 | 67 | 67 | 63 | 65 | 337,000 | 65 |
| 2009-04-17 | 66 | 66 | 64 | 66 | 255,000 | 66 |
| 2009-04-16 | 64 | 65 | 63 | 65 | 392,000 | 65 |
| 2009-04-15 | 63 | 65 | 62 | 63 | 362,000 | 63 |
| 2009-04-14 | 67 | 67 | 63 | 63 | 720,000 | 63 |
| 2009-04-13 | 64 | 66 | 62 | 66 | 1,028,000 | 66 |
| 2009-04-10 | 65 | 66 | 59 | 61 | 1,156,000 | 61 |
| 2009-04-09 | 59 | 64 | 58 | 63 | 2,182,000 | 63 |
| 2009-04-08 | 60 | 60 | 57 | 57 | 512,000 | 57 |
| 2009-04-07 | 57 | 61 | 56 | 60 | 1,712,000 | 60 |
| 2009-04-06 | 54 | 56 | 53 | 56 | 645,000 | 56 |
| 2009-04-03 | 56 | 56 | 53 | 53 | 165,000 | 53 |
| 2009-04-02 | 57 | 57 | 55 | 56 | 258,000 | 56 |
| 2009-04-01 | 58 | 58 | 56 | 57 | 65,000 | 57 |
| 2009-03-31 | 57 | 60 | 57 | 59 | 59,000 | 59 |
| 2009-03-30 | 55 | 59 | 55 | 57 | 66,000 | 57 |
| 2009-03-27 | 61 | 61 | 55 | 55 | 146,000 | 55 |
| 2009-03-26 | 63 | 64 | 60 | 60 | 63,000 | 60 |
| 2009-03-25 | 63 | 63 | 58 | 62 | 165,000 | 62 |
| 2009-03-24 | 63 | 63 | 57 | 60 | 140,000 | 60 |
| 2009-03-23 | 57 | 58 | 56 | 58 | 126,000 | 58 |
| 2009-03-19 | 55 | 55 | 54 | 55 | 88,000 | 55 |
| 2009-03-18 | 55 | 56 | 54 | 54 | 72,000 | 54 |
| 2009-03-17 | 55 | 56 | 53 | 53 | 47,000 | 53 |
| 2009-03-16 | 54 | 55 | 52 | 54 | 69,000 | 54 |
| 2009-03-13 | 51 | 51 | 50 | 51 | 121,000 | 51 |
| 2009-03-12 | 54 | 54 | 52 | 53 | 35,000 | 53 |
| 2009-03-11 | 54 | 54 | 53 | 54 | 12,000 | 54 |
| 2009-03-10 | 54 | 54 | 53 | 53 | 31,000 | 53 |
| 2009-03-09 | 55 | 55 | 53 | 54 | 23,000 | 54 |
| 2009-03-06 | 56 | 56 | 54 | 54 | 48,000 | 54 |
| 2009-03-05 | 55 | 56 | 54 | 56 | 61,000 | 56 |
| 2009-03-04 | 55 | 57 | 54 | 55 | 47,000 | 55 |
| 2009-03-03 | 55 | 57 | 55 | 57 | 44,000 | 57 |
| 2009-03-02 | 56 | 56 | 55 | 56 | 25,000 | 56 |
| 2009-02-27 | 57 | 57 | 57 | 57 | 16,000 | 57 |
| 2009-02-26 | 58 | 58 | 56 | 57 | 30,000 | 57 |
| 2009-02-25 | 58 | 58 | 56 | 58 | 112,000 | 58 |
| 2009-02-24 | 54 | 56 | 53 | 56 | 23,000 | 56 |
| 2009-02-23 | 56 | 57 | 54 | 55 | 90,000 | 55 |
| 2009-02-20 | 58 | 58 | 56 | 56 | 138,000 | 56 |
| 2009-02-19 | 54 | 57 | 53 | 57 | 51,000 | 57 |
| 2009-02-18 | 53 | 55 | 53 | 53 | 27,000 | 53 |
| 2009-02-17 | 54 | 55 | 53 | 54 | 32,000 | 54 |
| 2009-02-16 | 52 | 54 | 52 | 54 | 74,000 | 54 |
| 2009-02-13 | 52 | 52 | 51 | 51 | 51,000 | 51 |
| 2009-02-12 | 52 | 52 | 50 | 51 | 34,000 | 51 |
| 2009-02-10 | 51 | 51 | 50 | 51 | 25,000 | 51 |
| 2009-02-09 | 51 | 52 | 51 | 51 | 24,000 | 51 |
| 2009-02-06 | 52 | 53 | 51 | 51 | 57,000 | 51 |
| 2009-02-05 | 52 | 53 | 51 | 51 | 47,000 | 51 |
| 2009-02-04 | 53 | 54 | 50 | 52 | 81,000 | 52 |
| 2009-02-03 | 54 | 55 | 52 | 54 | 32,000 | 54 |
| 2009-02-02 | 53 | 55 | 53 | 53 | 34,000 | 53 |
| 2009-01-30 | 54 | 55 | 53 | 53 | 30,000 | 53 |
| 2009-01-29 | 56 | 56 | 55 | 56 | 39,000 | 56 |
| 2009-01-28 | 55 | 56 | 55 | 56 | 20,000 | 56 |
| 2009-01-27 | 55 | 56 | 54 | 55 | 37,000 | 55 |
| 2009-01-26 | 55 | 56 | 54 | 55 | 34,000 | 55 |
| 2009-01-23 | 56 | 56 | 55 | 55 | 85,000 | 55 |
| 2009-01-22 | 56 | 56 | 54 | 55 | 58,000 | 55 |
| 2009-01-21 | 58 | 58 | 55 | 55 | 86,000 | 55 |
| 2009-01-20 | 56 | 58 | 55 | 58 | 197,000 | 58 |
| 2009-01-19 | 55 | 56 | 55 | 55 | 77,000 | 55 |
| 2009-01-16 | 55 | 56 | 54 | 55 | 55,000 | 55 |
| 2009-01-15 | 54 | 55 | 53 | 54 | 80,000 | 54 |
| 2009-01-14 | 53 | 55 | 53 | 53 | 34,000 | 53 |
| 2009-01-13 | 55 | 55 | 54 | 54 | 42,000 | 54 |
| 2009-01-09 | 56 | 57 | 56 | 56 | 39,000 | 56 |
| 2009-01-08 | 58 | 59 | 57 | 57 | 39,000 | 57 |
| 2009-01-07 | 58 | 59 | 57 | 58 | 65,000 | 58 |
| 2009-01-06 | 57 | 58 | 55 | 58 | 64,000 | 58 |
| 2009-01-05 | 58 | 58 | 58 | 58 | 11,000 | 58 |
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