1852 (株)淺沼組 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 60 | 63 | 60 | 63 | 89,000 | 315 |
| 2011-12-29 | 59 | 61 | 59 | 61 | 115,000 | 305 |
| 2011-12-28 | 59 | 60 | 59 | 60 | 103,000 | 300 |
| 2011-12-27 | 60 | 60 | 60 | 60 | 32,000 | 300 |
| 2011-12-26 | 60 | 61 | 60 | 61 | 91,000 | 305 |
| 2011-12-22 | 61 | 62 | 60 | 60 | 103,000 | 300 |
| 2011-12-21 | 62 | 63 | 61 | 61 | 81,000 | 305 |
| 2011-12-20 | 61 | 63 | 61 | 62 | 279,000 | 310 |
| 2011-12-19 | 61 | 61 | 60 | 60 | 252,000 | 300 |
| 2011-12-16 | 63 | 63 | 62 | 62 | 66,000 | 310 |
| 2011-12-15 | 63 | 64 | 62 | 62 | 150,000 | 310 |
| 2011-12-14 | 67 | 67 | 65 | 65 | 206,000 | 325 |
| 2011-12-13 | 66 | 68 | 66 | 67 | 387,000 | 335 |
| 2011-12-12 | 67 | 67 | 66 | 67 | 155,000 | 335 |
| 2011-12-09 | 65 | 65 | 64 | 65 | 167,000 | 325 |
| 2011-12-08 | 66 | 66 | 65 | 65 | 251,000 | 325 |
| 2011-12-07 | 64 | 65 | 63 | 65 | 228,000 | 325 |
| 2011-12-06 | 68 | 68 | 64 | 64 | 312,000 | 320 |
| 2011-12-05 | 66 | 69 | 65 | 68 | 485,000 | 340 |
| 2011-12-02 | 63 | 67 | 63 | 65 | 491,000 | 325 |
| 2011-12-01 | 63 | 64 | 62 | 64 | 392,000 | 320 |
| 2011-11-30 | 61 | 63 | 61 | 62 | 372,000 | 310 |
| 2011-11-29 | 61 | 61 | 59 | 61 | 158,000 | 305 |
| 2011-11-28 | 62 | 62 | 59 | 61 | 280,000 | 305 |
| 2011-11-25 | 60 | 62 | 60 | 60 | 205,000 | 300 |
| 2011-11-24 | 61 | 61 | 59 | 59 | 208,000 | 295 |
| 2011-11-22 | 60 | 61 | 60 | 61 | 382,000 | 305 |
| 2011-11-21 | 61 | 62 | 60 | 62 | 232,000 | 310 |
| 2011-11-18 | 60 | 60 | 59 | 60 | 234,000 | 300 |
| 2011-11-17 | 60 | 62 | 60 | 62 | 86,000 | 310 |
| 2011-11-16 | 62 | 63 | 61 | 62 | 112,000 | 310 |
| 2011-11-15 | 62 | 64 | 61 | 63 | 234,000 | 315 |
| 2011-11-14 | 64 | 65 | 62 | 63 | 232,000 | 315 |
| 2011-11-11 | 63 | 63 | 60 | 63 | 456,000 | 315 |
| 2011-11-10 | 66 | 66 | 63 | 63 | 470,000 | 315 |
| 2011-11-09 | 66 | 68 | 66 | 68 | 559,000 | 340 |
| 2011-11-08 | 71 | 71 | 67 | 67 | 508,000 | 335 |
| 2011-11-07 | 71 | 72 | 70 | 70 | 416,000 | 350 |
| 2011-11-04 | 70 | 72 | 68 | 72 | 1,348,000 | 360 |
| 2011-11-02 | 80 | 81 | 78 | 80 | 238,000 | 400 |
| 2011-11-01 | 82 | 83 | 80 | 81 | 157,000 | 405 |
| 2011-10-31 | 83 | 84 | 82 | 82 | 132,000 | 410 |
| 2011-10-28 | 84 | 85 | 83 | 83 | 358,000 | 415 |
| 2011-10-27 | 84 | 84 | 83 | 84 | 104,000 | 420 |
| 2011-10-26 | 83 | 84 | 82 | 84 | 148,000 | 420 |
| 2011-10-25 | 84 | 86 | 83 | 84 | 467,000 | 420 |
| 2011-10-24 | 83 | 84 | 82 | 84 | 169,000 | 420 |
| 2011-10-21 | 83 | 84 | 82 | 82 | 325,000 | 410 |
| 2011-10-20 | 84 | 85 | 83 | 83 | 377,000 | 415 |
| 2011-10-19 | 88 | 90 | 85 | 86 | 1,123,000 | 430 |
| 2011-10-18 | 84 | 89 | 83 | 86 | 1,337,000 | 430 |
| 2011-10-17 | 82 | 85 | 82 | 84 | 552,000 | 420 |
| 2011-10-14 | 77 | 82 | 77 | 80 | 610,000 | 400 |
| 2011-10-13 | 80 | 80 | 75 | 78 | 247,000 | 390 |
| 2011-10-12 | 78 | 80 | 77 | 79 | 254,000 | 395 |
| 2011-10-11 | 78 | 78 | 77 | 78 | 110,000 | 390 |
| 2011-10-07 | 75 | 76 | 74 | 76 | 80,000 | 380 |
| 2011-10-06 | 75 | 76 | 74 | 75 | 55,000 | 375 |
| 2011-10-05 | 78 | 78 | 74 | 74 | 250,000 | 370 |
| 2011-10-04 | 76 | 80 | 75 | 78 | 153,000 | 390 |
| 2011-10-03 | 75 | 78 | 74 | 78 | 267,000 | 390 |
| 2011-09-30 | 77 | 77 | 75 | 75 | 154,000 | 375 |
| 2011-09-29 | 71 | 77 | 71 | 77 | 449,000 | 385 |
| 2011-09-28 | 71 | 74 | 71 | 74 | 193,000 | 370 |
| 2011-09-27 | 71 | 73 | 69 | 72 | 153,000 | 360 |
| 2011-09-26 | 72 | 72 | 70 | 70 | 147,000 | 350 |
| 2011-09-22 | 77 | 77 | 73 | 74 | 238,000 | 370 |
| 2011-09-21 | 80 | 80 | 78 | 78 | 74,000 | 390 |
| 2011-09-20 | 80 | 81 | 79 | 79 | 117,000 | 395 |
| 2011-09-16 | 78 | 81 | 78 | 81 | 145,000 | 405 |
| 2011-09-15 | 78 | 79 | 76 | 78 | 146,000 | 390 |
| 2011-09-14 | 84 | 84 | 75 | 75 | 402,000 | 375 |
| 2011-09-13 | 83 | 84 | 82 | 83 | 73,000 | 415 |
| 2011-09-12 | 83 | 84 | 82 | 82 | 30,000 | 410 |
| 2011-09-09 | 85 | 85 | 84 | 85 | 94,000 | 425 |
| 2011-09-08 | 86 | 86 | 84 | 85 | 94,000 | 425 |
| 2011-09-07 | 83 | 86 | 83 | 86 | 152,000 | 430 |
| 2011-09-06 | 85 | 86 | 82 | 83 | 185,000 | 415 |
| 2011-09-05 | 83 | 88 | 83 | 85 | 270,000 | 425 |
| 2011-09-02 | 85 | 85 | 82 | 84 | 60,000 | 420 |
| 2011-09-01 | 86 | 87 | 84 | 85 | 72,000 | 425 |
| 2011-08-31 | 85 | 86 | 84 | 86 | 123,000 | 430 |
| 2011-08-30 | 84 | 85 | 83 | 85 | 104,000 | 425 |
| 2011-08-29 | 81 | 84 | 81 | 82 | 106,000 | 410 |
| 2011-08-26 | 79 | 81 | 78 | 80 | 67,000 | 400 |
| 2011-08-25 | 80 | 81 | 79 | 79 | 133,000 | 395 |
| 2011-08-24 | 80 | 80 | 78 | 79 | 163,000 | 395 |
| 2011-08-23 | 78 | 80 | 78 | 80 | 61,000 | 400 |
| 2011-08-22 | 78 | 79 | 77 | 77 | 191,000 | 385 |
| 2011-08-19 | 78 | 79 | 77 | 78 | 135,000 | 390 |
| 2011-08-18 | 83 | 84 | 79 | 80 | 385,000 | 400 |
| 2011-08-17 | 78 | 82 | 78 | 82 | 211,000 | 410 |
| 2011-08-16 | 80 | 81 | 78 | 78 | 113,000 | 390 |
| 2011-08-15 | 80 | 80 | 78 | 79 | 115,000 | 395 |
| 2011-08-12 | 79 | 81 | 78 | 79 | 293,000 | 395 |
| 2011-08-11 | 70 | 79 | 69 | 79 | 689,000 | 395 |
| 2011-08-10 | 74 | 75 | 72 | 72 | 207,000 | 360 |
| 2011-08-09 | 70 | 73 | 67 | 71 | 529,000 | 355 |
| 2011-08-08 | 78 | 78 | 74 | 75 | 415,000 | 375 |
| 2011-08-05 | 77 | 79 | 77 | 79 | 351,000 | 395 |
| 2011-08-04 | 83 | 84 | 82 | 83 | 120,000 | 415 |
| 2011-08-03 | 82 | 83 | 81 | 82 | 173,000 | 410 |
| 2011-08-02 | 85 | 85 | 82 | 84 | 237,000 | 420 |
| 2011-08-01 | 86 | 87 | 86 | 86 | 233,000 | 430 |
| 2011-07-29 | 86 | 87 | 86 | 86 | 54,000 | 430 |
| 2011-07-28 | 87 | 88 | 86 | 87 | 65,000 | 435 |
| 2011-07-27 | 88 | 88 | 86 | 87 | 111,000 | 435 |
| 2011-07-26 | 88 | 90 | 88 | 89 | 124,000 | 445 |
| 2011-07-25 | 90 | 90 | 88 | 89 | 201,000 | 445 |
| 2011-07-22 | 88 | 90 | 87 | 89 | 266,000 | 445 |
| 2011-07-21 | 89 | 89 | 88 | 88 | 34,000 | 440 |
| 2011-07-20 | 90 | 90 | 89 | 89 | 278,000 | 445 |
| 2011-07-19 | 86 | 88 | 86 | 88 | 156,000 | 440 |
| 2011-07-15 | 89 | 89 | 87 | 87 | 157,000 | 435 |
| 2011-07-14 | 88 | 89 | 87 | 87 | 155,000 | 435 |
| 2011-07-13 | 88 | 91 | 88 | 89 | 767,000 | 445 |
| 2011-07-12 | 88 | 88 | 87 | 88 | 91,000 | 440 |
| 2011-07-11 | 87 | 88 | 87 | 88 | 91,000 | 440 |
| 2011-07-08 | 88 | 88 | 87 | 87 | 124,000 | 435 |
| 2011-07-07 | 88 | 89 | 87 | 88 | 211,000 | 440 |
| 2011-07-06 | 87 | 89 | 87 | 88 | 456,000 | 440 |
| 2011-07-05 | 86 | 89 | 86 | 88 | 483,000 | 440 |
| 2011-07-04 | 86 | 87 | 85 | 86 | 85,000 | 430 |
| 2011-07-01 | 87 | 87 | 83 | 85 | 364,000 | 425 |
| 2011-06-30 | 87 | 87 | 85 | 87 | 296,000 | 435 |
| 2011-06-29 | 85 | 87 | 85 | 87 | 55,000 | 435 |
| 2011-06-28 | 87 | 87 | 85 | 85 | 332,000 | 425 |
| 2011-06-27 | 89 | 90 | 86 | 87 | 425,000 | 435 |
| 2011-06-24 | 87 | 91 | 85 | 89 | 804,000 | 445 |
| 2011-06-23 | 84 | 88 | 83 | 88 | 605,000 | 440 |
| 2011-06-22 | 84 | 85 | 83 | 84 | 204,000 | 420 |
| 2011-06-21 | 81 | 86 | 81 | 85 | 646,000 | 425 |
| 2011-06-20 | 78 | 82 | 78 | 81 | 168,000 | 405 |
| 2011-06-17 | 82 | 82 | 79 | 79 | 171,000 | 395 |
| 2011-06-16 | 82 | 83 | 81 | 82 | 102,000 | 410 |
| 2011-06-15 | 82 | 83 | 81 | 83 | 179,000 | 415 |
| 2011-06-14 | 82 | 83 | 81 | 82 | 298,000 | 410 |
| 2011-06-13 | 78 | 83 | 77 | 83 | 355,000 | 415 |
| 2011-06-10 | 79 | 79 | 78 | 78 | 157,000 | 390 |
| 2011-06-09 | 78 | 79 | 76 | 79 | 292,000 | 395 |
| 2011-06-08 | 79 | 80 | 77 | 78 | 171,000 | 390 |
| 2011-06-07 | 77 | 80 | 77 | 80 | 147,000 | 400 |
| 2011-06-06 | 79 | 81 | 77 | 78 | 278,000 | 390 |
| 2011-06-03 | 82 | 82 | 79 | 79 | 153,000 | 395 |
| 2011-06-02 | 81 | 85 | 79 | 81 | 881,000 | 405 |
| 2011-06-01 | 79 | 82 | 78 | 81 | 455,000 | 405 |
| 2011-05-31 | 75 | 79 | 75 | 79 | 392,000 | 395 |
| 2011-05-30 | 79 | 79 | 77 | 78 | 138,000 | 390 |
| 2011-05-27 | 78 | 82 | 78 | 80 | 290,000 | 400 |
| 2011-05-26 | 80 | 80 | 78 | 80 | 219,000 | 400 |
| 2011-05-25 | 83 | 83 | 79 | 80 | 359,000 | 400 |
| 2011-05-24 | 81 | 83 | 81 | 82 | 291,000 | 410 |
| 2011-05-23 | 85 | 85 | 81 | 81 | 277,000 | 405 |
| 2011-05-20 | 86 | 87 | 85 | 85 | 143,000 | 425 |
| 2011-05-19 | 89 | 90 | 86 | 86 | 386,000 | 430 |
| 2011-05-18 | 83 | 90 | 83 | 89 | 562,000 | 445 |
| 2011-05-17 | 85 | 85 | 82 | 82 | 175,000 | 410 |
| 2011-05-16 | 87 | 87 | 82 | 85 | 372,000 | 425 |
| 2011-05-13 | 89 | 89 | 82 | 85 | 565,000 | 425 |
| 2011-05-12 | 90 | 90 | 89 | 89 | 135,000 | 445 |
| 2011-05-11 | 91 | 92 | 90 | 91 | 229,000 | 455 |
| 2011-05-10 | 91 | 92 | 90 | 91 | 190,000 | 455 |
| 2011-05-09 | 95 | 97 | 92 | 92 | 1,162,000 | 460 |
| 2011-05-06 | 87 | 94 | 86 | 93 | 1,725,000 | 465 |
| 2011-05-02 | 88 | 89 | 87 | 88 | 680,000 | 440 |
| 2011-04-28 | 88 | 90 | 86 | 88 | 550,000 | 440 |
| 2011-04-27 | 90 | 90 | 87 | 88 | 251,000 | 440 |
| 2011-04-26 | 90 | 91 | 88 | 89 | 243,000 | 445 |
| 2011-04-25 | 94 | 94 | 90 | 91 | 334,000 | 455 |
| 2011-04-22 | 90 | 92 | 89 | 92 | 389,000 | 460 |
| 2011-04-21 | 94 | 95 | 91 | 91 | 443,000 | 455 |
| 2011-04-20 | 91 | 106 | 91 | 94 | 3,424,000 | 470 |
| 2011-04-19 | 89 | 89 | 86 | 87 | 543,000 | 435 |
| 2011-04-18 | 94 | 94 | 91 | 91 | 284,000 | 455 |
| 2011-04-15 | 96 | 96 | 93 | 94 | 348,000 | 470 |
| 2011-04-14 | 94 | 97 | 92 | 95 | 649,000 | 475 |
| 2011-04-13 | 94 | 95 | 94 | 95 | 214,000 | 475 |
| 2011-04-12 | 97 | 97 | 94 | 95 | 367,000 | 475 |
| 2011-04-11 | 92 | 98 | 92 | 98 | 658,000 | 490 |
| 2011-04-08 | 92 | 95 | 91 | 92 | 472,000 | 460 |
| 2011-04-07 | 97 | 98 | 91 | 92 | 999,000 | 460 |
| 2011-04-06 | 101 | 102 | 96 | 97 | 585,000 | 485 |
| 2011-04-05 | 109 | 110 | 100 | 102 | 840,000 | 510 |
| 2011-04-04 | 105 | 112 | 104 | 107 | 938,000 | 535 |
| 2011-04-01 | 102 | 110 | 99 | 106 | 1,555,000 | 530 |
| 2011-03-31 | 108 | 111 | 100 | 104 | 982,000 | 520 |
| 2011-03-30 | 105 | 121 | 105 | 109 | 2,779,000 | 545 |
| 2011-03-29 | 97 | 106 | 96 | 100 | 1,823,000 | 500 |
| 2011-03-28 | 117 | 118 | 103 | 104 | 1,657,000 | 520 |
| 2011-03-25 | 128 | 147 | 111 | 119 | 8,766,000 | 595 |
| 2011-03-24 | 98 | 108 | 96 | 108 | 5,788,000 | 540 |
| 2011-03-23 | 91 | 103 | 87 | 90 | 7,822,000 | 450 |
| 2011-03-22 | 79 | 92 | 77 | 91 | 3,366,000 | 455 |
| 2011-03-18 | 71 | 74 | 71 | 74 | 683,000 | 370 |
| 2011-03-17 | 62 | 71 | 62 | 71 | 583,000 | 355 |
| 2011-03-16 | 70 | 74 | 67 | 70 | 892,000 | 350 |
| 2011-03-15 | 87 | 88 | 58 | 71 | 3,181,000 | 355 |
| 2011-03-14 | 87 | 97 | 83 | 88 | 10,345,000 | 440 |
| 2011-03-11 | 76 | 78 | 76 | 77 | 1,061,000 | 385 |
| 2011-03-10 | 81 | 81 | 76 | 77 | 1,121,000 | 385 |
| 2011-03-09 | 85 | 85 | 80 | 81 | 1,221,000 | 405 |
| 2011-03-08 | 84 | 91 | 84 | 85 | 3,728,000 | 425 |
| 2011-03-07 | 89 | 89 | 82 | 84 | 2,547,000 | 420 |
| 2011-03-04 | 96 | 105 | 86 | 88 | 14,050,000 | 440 |
| 2011-03-03 | 75 | 93 | 75 | 91 | 15,967,000 | 455 |
| 2011-03-02 | 72 | 78 | 72 | 74 | 4,669,000 | 370 |
| 2011-03-01 | 72 | 74 | 70 | 71 | 2,435,000 | 355 |
| 2011-02-28 | 75 | 79 | 71 | 71 | 4,185,000 | 355 |
| 2011-02-25 | 72 | 81 | 70 | 75 | 34,793,000 | 375 |
| 2011-02-24 | 56 | 81 | 56 | 74 | 40,043,000 | 370 |
| 2011-02-23 | 56 | 57 | 56 | 56 | 181,000 | 280 |
| 2011-02-22 | 59 | 59 | 57 | 57 | 157,000 | 285 |
| 2011-02-21 | 58 | 59 | 58 | 59 | 192,000 | 295 |
| 2011-02-18 | 58 | 58 | 57 | 58 | 38,000 | 290 |
| 2011-02-17 | 57 | 58 | 57 | 58 | 35,000 | 290 |
| 2011-02-16 | 57 | 58 | 56 | 57 | 50,000 | 285 |
| 2011-02-15 | 58 | 58 | 57 | 57 | 54,000 | 285 |
| 2011-02-14 | 57 | 58 | 57 | 57 | 23,000 | 285 |
| 2011-02-10 | 56 | 58 | 56 | 57 | 26,000 | 285 |
| 2011-02-09 | 57 | 58 | 56 | 56 | 82,000 | 280 |
| 2011-02-08 | 58 | 58 | 57 | 57 | 57,000 | 285 |
| 2011-02-07 | 56 | 58 | 56 | 57 | 237,000 | 285 |
| 2011-02-04 | 58 | 58 | 57 | 58 | 56,000 | 290 |
| 2011-02-03 | 57 | 58 | 56 | 58 | 115,000 | 290 |
| 2011-02-02 | 55 | 56 | 55 | 56 | 97,000 | 280 |
| 2011-02-01 | 55 | 56 | 55 | 55 | 47,000 | 275 |
| 2011-01-31 | 56 | 56 | 55 | 56 | 62,000 | 280 |
| 2011-01-28 | 56 | 57 | 56 | 56 | 55,000 | 280 |
| 2011-01-27 | 57 | 57 | 56 | 57 | 68,000 | 285 |
| 2011-01-26 | 57 | 57 | 55 | 56 | 64,000 | 280 |
| 2011-01-25 | 57 | 57 | 56 | 57 | 91,000 | 285 |
| 2011-01-24 | 55 | 56 | 55 | 56 | 60,000 | 280 |
| 2011-01-21 | 58 | 58 | 56 | 56 | 176,000 | 280 |
| 2011-01-20 | 58 | 58 | 57 | 58 | 128,000 | 290 |
| 2011-01-19 | 57 | 58 | 57 | 58 | 37,000 | 290 |
| 2011-01-18 | 57 | 58 | 56 | 57 | 163,000 | 285 |
| 2011-01-17 | 57 | 58 | 57 | 57 | 159,000 | 285 |
| 2011-01-14 | 57 | 57 | 56 | 56 | 38,000 | 280 |
| 2011-01-13 | 57 | 58 | 57 | 57 | 229,000 | 285 |
| 2011-01-12 | 56 | 58 | 56 | 57 | 505,000 | 285 |
| 2011-01-11 | 56 | 56 | 55 | 56 | 133,000 | 280 |
| 2011-01-07 | 56 | 56 | 55 | 56 | 39,000 | 280 |
| 2011-01-06 | 56 | 56 | 55 | 56 | 110,000 | 280 |
| 2011-01-05 | 55 | 56 | 54 | 56 | 106,000 | 280 |
| 2011-01-04 | 54 | 56 | 54 | 55 | 102,000 | 275 |
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
