1852 (株)淺沼組 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 55 | 55 | 54 | 54 | 77,000 | 54 |
| 2010-12-29 | 53 | 54 | 53 | 54 | 31,000 | 54 |
| 2010-12-28 | 53 | 54 | 53 | 53 | 99,000 | 53 |
| 2010-12-27 | 53 | 54 | 52 | 53 | 163,000 | 53 |
| 2010-12-24 | 55 | 55 | 53 | 53 | 170,000 | 53 |
| 2010-12-22 | 55 | 56 | 54 | 54 | 115,000 | 54 |
| 2010-12-21 | 55 | 56 | 55 | 56 | 249,000 | 56 |
| 2010-12-20 | 57 | 57 | 55 | 55 | 288,000 | 55 |
| 2010-12-17 | 59 | 59 | 57 | 58 | 435,000 | 58 |
| 2010-12-16 | 57 | 58 | 57 | 58 | 70,000 | 58 |
| 2010-12-15 | 57 | 58 | 56 | 57 | 166,000 | 57 |
| 2010-12-14 | 57 | 57 | 56 | 57 | 143,000 | 57 |
| 2010-12-13 | 56 | 57 | 56 | 57 | 127,000 | 57 |
| 2010-12-10 | 58 | 58 | 56 | 57 | 245,000 | 57 |
| 2010-12-09 | 58 | 58 | 56 | 57 | 111,000 | 57 |
| 2010-12-08 | 56 | 58 | 56 | 58 | 145,000 | 58 |
| 2010-12-07 | 57 | 57 | 55 | 56 | 120,000 | 56 |
| 2010-12-06 | 54 | 56 | 54 | 56 | 238,000 | 56 |
| 2010-12-03 | 55 | 55 | 54 | 55 | 208,000 | 55 |
| 2010-12-02 | 53 | 55 | 53 | 55 | 294,000 | 55 |
| 2010-12-01 | 52 | 54 | 52 | 53 | 241,000 | 53 |
| 2010-11-30 | 54 | 54 | 53 | 53 | 187,000 | 53 |
| 2010-11-29 | 54 | 54 | 53 | 53 | 191,000 | 53 |
| 2010-11-26 | 57 | 58 | 53 | 54 | 546,000 | 54 |
| 2010-11-25 | 53 | 57 | 53 | 57 | 1,239,000 | 57 |
| 2010-11-24 | 52 | 52 | 50 | 52 | 560,000 | 52 |
| 2010-11-22 | 51 | 52 | 51 | 52 | 310,000 | 52 |
| 2010-11-19 | 51 | 53 | 49 | 50 | 927,000 | 50 |
| 2010-11-18 | 49 | 51 | 49 | 51 | 423,000 | 51 |
| 2010-11-17 | 49 | 50 | 49 | 50 | 191,000 | 50 |
| 2010-11-16 | 51 | 51 | 49 | 50 | 116,000 | 50 |
| 2010-11-15 | 49 | 50 | 48 | 50 | 278,000 | 50 |
| 2010-11-12 | 50 | 50 | 49 | 49 | 162,000 | 49 |
| 2010-11-11 | 50 | 50 | 49 | 50 | 165,000 | 50 |
| 2010-11-10 | 49 | 51 | 49 | 51 | 43,000 | 51 |
| 2010-11-09 | 50 | 51 | 50 | 51 | 52,000 | 51 |
| 2010-11-08 | 50 | 51 | 50 | 51 | 271,000 | 51 |
| 2010-11-05 | 49 | 50 | 48 | 50 | 131,000 | 50 |
| 2010-11-04 | 46 | 49 | 46 | 49 | 185,000 | 49 |
| 2010-11-02 | 47 | 47 | 46 | 46 | 169,000 | 46 |
| 2010-11-01 | 49 | 50 | 48 | 48 | 377,000 | 48 |
| 2010-10-29 | 50 | 50 | 49 | 49 | 23,000 | 49 |
| 2010-10-28 | 50 | 50 | 49 | 50 | 213,000 | 50 |
| 2010-10-27 | 51 | 51 | 49 | 50 | 85,000 | 50 |
| 2010-10-26 | 50 | 50 | 49 | 50 | 194,000 | 50 |
| 2010-10-25 | 51 | 51 | 49 | 50 | 252,000 | 50 |
| 2010-10-22 | 48 | 50 | 48 | 50 | 282,000 | 50 |
| 2010-10-21 | 47 | 48 | 47 | 48 | 568,000 | 48 |
| 2010-10-20 | 49 | 49 | 46 | 47 | 478,000 | 47 |
| 2010-10-19 | 49 | 50 | 48 | 49 | 95,000 | 49 |
| 2010-10-18 | 48 | 50 | 48 | 49 | 199,000 | 49 |
| 2010-10-15 | 49 | 50 | 49 | 49 | 193,000 | 49 |
| 2010-10-14 | 50 | 50 | 49 | 50 | 59,000 | 50 |
| 2010-10-13 | 49 | 50 | 49 | 49 | 66,000 | 49 |
| 2010-10-12 | 51 | 51 | 49 | 49 | 83,000 | 49 |
| 2010-10-08 | 50 | 51 | 49 | 51 | 399,000 | 51 |
| 2010-10-07 | 48 | 50 | 48 | 49 | 112,000 | 49 |
| 2010-10-06 | 50 | 50 | 49 | 49 | 107,000 | 49 |
| 2010-10-05 | 49 | 50 | 47 | 49 | 146,000 | 49 |
| 2010-10-04 | 51 | 51 | 50 | 50 | 145,000 | 50 |
| 2010-10-01 | 52 | 52 | 50 | 52 | 89,000 | 52 |
| 2010-09-30 | 53 | 53 | 51 | 52 | 220,000 | 52 |
| 2010-09-29 | 51 | 54 | 50 | 54 | 419,000 | 54 |
| 2010-09-28 | 51 | 52 | 50 | 52 | 95,000 | 52 |
| 2010-09-27 | 51 | 51 | 50 | 51 | 41,000 | 51 |
| 2010-09-24 | 51 | 51 | 50 | 50 | 80,000 | 50 |
| 2010-09-22 | 52 | 52 | 50 | 51 | 85,000 | 51 |
| 2010-09-21 | 52 | 52 | 51 | 52 | 100,000 | 52 |
| 2010-09-17 | 51 | 52 | 50 | 52 | 58,000 | 52 |
| 2010-09-16 | 51 | 52 | 50 | 51 | 48,000 | 51 |
| 2010-09-15 | 50 | 52 | 50 | 52 | 52,000 | 52 |
| 2010-09-14 | 52 | 52 | 50 | 51 | 36,000 | 51 |
| 2010-09-13 | 52 | 52 | 51 | 52 | 36,000 | 52 |
| 2010-09-10 | 52 | 52 | 51 | 51 | 122,000 | 51 |
| 2010-09-09 | 51 | 52 | 51 | 52 | 42,000 | 52 |
| 2010-09-08 | 51 | 51 | 50 | 51 | 35,000 | 51 |
| 2010-09-07 | 53 | 53 | 51 | 51 | 62,000 | 51 |
| 2010-09-06 | 51 | 52 | 50 | 52 | 133,000 | 52 |
| 2010-09-03 | 50 | 52 | 49 | 51 | 214,000 | 51 |
| 2010-09-02 | 50 | 50 | 48 | 50 | 57,000 | 50 |
| 2010-09-01 | 49 | 50 | 49 | 49 | 59,000 | 49 |
| 2010-08-31 | 50 | 50 | 49 | 49 | 44,000 | 49 |
| 2010-08-30 | 50 | 51 | 50 | 50 | 99,000 | 50 |
| 2010-08-27 | 49 | 50 | 48 | 50 | 120,000 | 50 |
| 2010-08-26 | 49 | 50 | 49 | 50 | 40,000 | 50 |
| 2010-08-25 | 50 | 50 | 49 | 50 | 110,000 | 50 |
| 2010-08-24 | 49 | 50 | 48 | 50 | 87,000 | 50 |
| 2010-08-23 | 49 | 50 | 49 | 49 | 32,000 | 49 |
| 2010-08-20 | 51 | 51 | 49 | 49 | 136,000 | 49 |
| 2010-08-19 | 50 | 51 | 50 | 50 | 87,000 | 50 |
| 2010-08-18 | 50 | 50 | 50 | 50 | 114,000 | 50 |
| 2010-08-17 | 50 | 51 | 50 | 50 | 105,000 | 50 |
| 2010-08-16 | 52 | 52 | 50 | 50 | 199,000 | 50 |
| 2010-08-13 | 51 | 52 | 51 | 51 | 95,000 | 51 |
| 2010-08-12 | 51 | 53 | 51 | 52 | 145,000 | 52 |
| 2010-08-11 | 54 | 55 | 53 | 53 | 152,000 | 53 |
| 2010-08-10 | 54 | 55 | 54 | 54 | 54,000 | 54 |
| 2010-08-09 | 55 | 55 | 54 | 55 | 57,000 | 55 |
| 2010-08-06 | 54 | 56 | 54 | 56 | 80,000 | 56 |
| 2010-08-05 | 55 | 56 | 55 | 55 | 101,000 | 55 |
| 2010-08-04 | 56 | 57 | 55 | 55 | 43,000 | 55 |
| 2010-08-03 | 57 | 57 | 56 | 56 | 28,000 | 56 |
| 2010-08-02 | 56 | 57 | 56 | 56 | 100,000 | 56 |
| 2010-07-30 | 56 | 57 | 56 | 56 | 80,000 | 56 |
| 2010-07-29 | 57 | 57 | 56 | 57 | 25,000 | 57 |
| 2010-07-28 | 56 | 58 | 56 | 58 | 48,000 | 58 |
| 2010-07-27 | 58 | 58 | 57 | 57 | 31,000 | 57 |
| 2010-07-26 | 57 | 57 | 56 | 56 | 23,000 | 56 |
| 2010-07-23 | 57 | 57 | 56 | 57 | 116,000 | 57 |
| 2010-07-22 | 56 | 56 | 55 | 56 | 65,000 | 56 |
| 2010-07-21 | 56 | 58 | 56 | 56 | 45,000 | 56 |
| 2010-07-20 | 57 | 58 | 56 | 57 | 108,000 | 57 |
| 2010-07-16 | 57 | 58 | 57 | 58 | 29,000 | 58 |
| 2010-07-15 | 57 | 58 | 57 | 57 | 88,000 | 57 |
| 2010-07-14 | 57 | 58 | 57 | 57 | 61,000 | 57 |
| 2010-07-13 | 56 | 57 | 56 | 56 | 70,000 | 56 |
| 2010-07-12 | 56 | 57 | 56 | 56 | 53,000 | 56 |
| 2010-07-09 | 57 | 57 | 56 | 56 | 94,000 | 56 |
| 2010-07-08 | 57 | 57 | 56 | 56 | 125,000 | 56 |
| 2010-07-07 | 56 | 56 | 56 | 56 | 67,000 | 56 |
| 2010-07-06 | 57 | 57 | 55 | 56 | 110,000 | 56 |
| 2010-07-05 | 54 | 56 | 54 | 56 | 72,000 | 56 |
| 2010-07-02 | 54 | 55 | 54 | 55 | 92,000 | 55 |
| 2010-07-01 | 55 | 56 | 54 | 54 | 110,000 | 54 |
| 2010-06-30 | 58 | 58 | 55 | 55 | 255,000 | 55 |
| 2010-06-29 | 58 | 59 | 55 | 57 | 266,000 | 57 |
| 2010-06-28 | 60 | 60 | 58 | 59 | 148,000 | 59 |
| 2010-06-25 | 62 | 62 | 60 | 60 | 125,000 | 60 |
| 2010-06-24 | 61 | 62 | 61 | 62 | 17,000 | 62 |
| 2010-06-23 | 60 | 62 | 60 | 60 | 57,000 | 60 |
| 2010-06-22 | 63 | 63 | 61 | 62 | 55,000 | 62 |
| 2010-06-21 | 62 | 63 | 61 | 62 | 303,000 | 62 |
| 2010-06-18 | 60 | 61 | 60 | 60 | 74,000 | 60 |
| 2010-06-17 | 62 | 62 | 60 | 60 | 151,000 | 60 |
| 2010-06-16 | 61 | 62 | 61 | 62 | 136,000 | 62 |
| 2010-06-15 | 61 | 61 | 60 | 61 | 57,000 | 61 |
| 2010-06-14 | 60 | 60 | 60 | 60 | 30,000 | 60 |
| 2010-06-11 | 61 | 61 | 59 | 59 | 119,000 | 59 |
| 2010-06-10 | 59 | 59 | 58 | 59 | 35,000 | 59 |
| 2010-06-09 | 60 | 60 | 58 | 59 | 101,000 | 59 |
| 2010-06-08 | 59 | 60 | 59 | 59 | 109,000 | 59 |
| 2010-06-07 | 59 | 60 | 59 | 59 | 80,000 | 59 |
| 2010-06-04 | 62 | 63 | 61 | 62 | 163,000 | 62 |
| 2010-06-03 | 62 | 62 | 60 | 62 | 220,000 | 62 |
| 2010-06-02 | 60 | 61 | 60 | 60 | 181,000 | 60 |
| 2010-06-01 | 60 | 61 | 59 | 61 | 217,000 | 61 |
| 2010-05-31 | 59 | 60 | 59 | 59 | 107,000 | 59 |
| 2010-05-28 | 60 | 60 | 58 | 58 | 228,000 | 58 |
| 2010-05-27 | 58 | 59 | 57 | 59 | 223,000 | 59 |
| 2010-05-26 | 58 | 59 | 58 | 58 | 135,000 | 58 |
| 2010-05-25 | 60 | 60 | 57 | 57 | 481,000 | 57 |
| 2010-05-24 | 61 | 62 | 61 | 61 | 109,000 | 61 |
| 2010-05-21 | 58 | 61 | 58 | 61 | 308,000 | 61 |
| 2010-05-20 | 63 | 63 | 61 | 61 | 217,000 | 61 |
| 2010-05-19 | 61 | 63 | 59 | 63 | 909,000 | 63 |
| 2010-05-18 | 66 | 67 | 62 | 64 | 398,000 | 64 |
| 2010-05-17 | 68 | 68 | 66 | 66 | 303,000 | 66 |
| 2010-05-14 | 70 | 72 | 69 | 69 | 180,000 | 69 |
| 2010-05-13 | 71 | 72 | 71 | 71 | 241,000 | 71 |
| 2010-05-12 | 70 | 71 | 69 | 70 | 234,000 | 70 |
| 2010-05-11 | 73 | 73 | 69 | 69 | 288,000 | 69 |
| 2010-05-10 | 73 | 75 | 70 | 70 | 1,127,000 | 70 |
| 2010-05-07 | 65 | 70 | 64 | 68 | 988,000 | 68 |
| 2010-05-06 | 76 | 76 | 74 | 74 | 405,000 | 74 |
| 2010-04-30 | 76 | 77 | 75 | 76 | 314,000 | 76 |
| 2010-04-28 | 75 | 77 | 74 | 75 | 731,000 | 75 |
| 2010-04-27 | 78 | 78 | 75 | 76 | 887,000 | 76 |
| 2010-04-26 | 78 | 79 | 77 | 78 | 1,269,000 | 78 |
| 2010-04-23 | 79 | 81 | 77 | 77 | 2,069,000 | 77 |
| 2010-04-22 | 77 | 78 | 75 | 77 | 5,026,000 | 77 |
| 2010-04-21 | 78 | 93 | 78 | 79 | 29,457,000 | 79 |
| 2010-04-20 | 74 | 75 | 74 | 74 | 105,000 | 74 |
| 2010-04-19 | 76 | 76 | 74 | 74 | 178,000 | 74 |
| 2010-04-16 | 78 | 79 | 76 | 78 | 147,000 | 78 |
| 2010-04-15 | 78 | 79 | 77 | 77 | 118,000 | 77 |
| 2010-04-14 | 80 | 80 | 77 | 77 | 151,000 | 77 |
| 2010-04-13 | 80 | 80 | 77 | 79 | 348,000 | 79 |
| 2010-04-12 | 76 | 81 | 76 | 80 | 1,290,000 | 80 |
| 2010-04-09 | 72 | 75 | 72 | 75 | 470,000 | 75 |
| 2010-04-08 | 71 | 73 | 71 | 71 | 402,000 | 71 |
| 2010-04-07 | 70 | 71 | 69 | 71 | 189,000 | 71 |
| 2010-04-06 | 72 | 73 | 68 | 69 | 303,000 | 69 |
| 2010-04-05 | 70 | 73 | 70 | 72 | 351,000 | 72 |
| 2010-04-02 | 70 | 70 | 67 | 70 | 373,000 | 70 |
| 2010-04-01 | 68 | 70 | 68 | 70 | 143,000 | 70 |
| 2010-03-31 | 69 | 70 | 69 | 69 | 182,000 | 69 |
| 2010-03-30 | 68 | 69 | 67 | 67 | 188,000 | 67 |
| 2010-03-29 | 68 | 68 | 66 | 67 | 28,000 | 67 |
| 2010-03-26 | 67 | 68 | 66 | 68 | 86,000 | 68 |
| 2010-03-25 | 66 | 66 | 64 | 66 | 202,000 | 66 |
| 2010-03-24 | 68 | 69 | 65 | 67 | 198,000 | 67 |
| 2010-03-23 | 70 | 70 | 67 | 68 | 116,000 | 68 |
| 2010-03-19 | 67 | 68 | 66 | 68 | 138,000 | 68 |
| 2010-03-18 | 68 | 70 | 66 | 66 | 238,000 | 66 |
| 2010-03-17 | 66 | 67 | 65 | 67 | 121,000 | 67 |
| 2010-03-16 | 67 | 67 | 66 | 66 | 152,000 | 66 |
| 2010-03-15 | 68 | 75 | 66 | 67 | 1,459,000 | 67 |
| 2010-03-12 | 64 | 66 | 62 | 65 | 362,000 | 65 |
| 2010-03-11 | 64 | 64 | 62 | 63 | 75,000 | 63 |
| 2010-03-10 | 63 | 64 | 61 | 63 | 371,000 | 63 |
| 2010-03-09 | 64 | 64 | 63 | 63 | 30,000 | 63 |
| 2010-03-08 | 64 | 65 | 63 | 63 | 53,000 | 63 |
| 2010-03-05 | 61 | 63 | 61 | 63 | 75,000 | 63 |
| 2010-03-04 | 62 | 64 | 61 | 61 | 113,000 | 61 |
| 2010-03-03 | 62 | 63 | 61 | 63 | 80,000 | 63 |
| 2010-03-02 | 64 | 64 | 62 | 63 | 43,000 | 63 |
| 2010-03-01 | 63 | 64 | 63 | 64 | 35,000 | 64 |
| 2010-02-26 | 62 | 63 | 62 | 62 | 84,000 | 62 |
| 2010-02-25 | 62 | 62 | 61 | 62 | 99,000 | 62 |
| 2010-02-24 | 61 | 62 | 60 | 62 | 56,000 | 62 |
| 2010-02-23 | 61 | 62 | 61 | 61 | 43,000 | 61 |
| 2010-02-22 | 62 | 63 | 61 | 61 | 133,000 | 61 |
| 2010-02-19 | 61 | 61 | 60 | 60 | 72,000 | 60 |
| 2010-02-18 | 62 | 62 | 61 | 62 | 34,000 | 62 |
| 2010-02-17 | 62 | 63 | 62 | 62 | 39,000 | 62 |
| 2010-02-16 | 61 | 62 | 60 | 62 | 34,000 | 62 |
| 2010-02-15 | 63 | 63 | 61 | 61 | 24,000 | 61 |
| 2010-02-12 | 62 | 62 | 62 | 62 | 45,000 | 62 |
| 2010-02-10 | 65 | 66 | 62 | 63 | 114,000 | 63 |
| 2010-02-09 | 61 | 63 | 60 | 63 | 163,000 | 63 |
| 2010-02-08 | 60 | 61 | 59 | 60 | 65,000 | 60 |
| 2010-02-05 | 62 | 63 | 61 | 61 | 51,000 | 61 |
| 2010-02-04 | 66 | 66 | 63 | 63 | 69,000 | 63 |
| 2010-02-03 | 63 | 65 | 63 | 64 | 83,000 | 64 |
| 2010-02-02 | 63 | 63 | 61 | 61 | 33,000 | 61 |
| 2010-02-01 | 60 | 62 | 60 | 61 | 80,000 | 61 |
| 2010-01-29 | 62 | 62 | 61 | 61 | 49,000 | 61 |
| 2010-01-28 | 63 | 64 | 62 | 63 | 99,000 | 63 |
| 2010-01-27 | 60 | 63 | 60 | 61 | 502,000 | 61 |
| 2010-01-26 | 67 | 67 | 65 | 65 | 26,000 | 65 |
| 2010-01-25 | 64 | 67 | 64 | 67 | 106,000 | 67 |
| 2010-01-22 | 66 | 66 | 65 | 65 | 80,000 | 65 |
| 2010-01-21 | 66 | 67 | 66 | 67 | 56,000 | 67 |
| 2010-01-20 | 68 | 68 | 67 | 68 | 109,000 | 68 |
| 2010-01-19 | 68 | 69 | 66 | 68 | 249,000 | 68 |
| 2010-01-18 | 70 | 70 | 67 | 67 | 108,000 | 67 |
| 2010-01-15 | 69 | 69 | 68 | 69 | 56,000 | 69 |
| 2010-01-14 | 67 | 69 | 67 | 68 | 70,000 | 68 |
| 2010-01-13 | 68 | 70 | 67 | 67 | 257,000 | 67 |
| 2010-01-12 | 68 | 68 | 66 | 68 | 99,000 | 68 |
| 2010-01-08 | 69 | 69 | 66 | 68 | 51,000 | 68 |
| 2010-01-07 | 68 | 69 | 65 | 67 | 97,000 | 67 |
| 2010-01-06 | 64 | 68 | 63 | 66 | 164,000 | 66 |
| 2010-01-05 | 63 | 63 | 62 | 62 | 51,000 | 62 |
| 2010-01-04 | 65 | 65 | 59 | 62 | 103,000 | 62 |
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