1852 (株)淺沼組 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 79 | 80 | 76 | 78 | 594,000 | 78 |
| 2012-12-27 | 80 | 81 | 79 | 79 | 833,000 | 79 |
| 2012-12-26 | 79 | 80 | 78 | 79 | 849,000 | 79 |
| 2012-12-25 | 79 | 80 | 77 | 79 | 1,364,000 | 79 |
| 2012-12-21 | 79 | 79 | 74 | 77 | 2,173,000 | 77 |
| 2012-12-20 | 75 | 76 | 74 | 74 | 1,222,000 | 74 |
| 2012-12-19 | 72 | 76 | 71 | 76 | 2,043,000 | 76 |
| 2012-12-18 | 69 | 71 | 68 | 69 | 479,000 | 69 |
| 2012-12-17 | 71 | 72 | 69 | 69 | 519,000 | 69 |
| 2012-12-14 | 68 | 71 | 68 | 70 | 618,000 | 70 |
| 2012-12-13 | 70 | 70 | 68 | 69 | 531,000 | 69 |
| 2012-12-12 | 71 | 71 | 69 | 69 | 599,000 | 69 |
| 2012-12-11 | 71 | 71 | 66 | 69 | 855,000 | 69 |
| 2012-12-10 | 76 | 77 | 69 | 70 | 1,563,000 | 70 |
| 2012-12-07 | 64 | 75 | 64 | 71 | 3,113,000 | 71 |
| 2012-12-06 | 60 | 65 | 60 | 64 | 1,187,000 | 64 |
| 2012-12-05 | 61 | 62 | 61 | 62 | 310,000 | 62 |
| 2012-12-04 | 63 | 63 | 61 | 62 | 410,000 | 62 |
| 2012-12-03 | 61 | 63 | 61 | 61 | 1,165,000 | 61 |
| 2012-11-30 | 60 | 61 | 59 | 59 | 261,000 | 59 |
| 2012-11-29 | 59 | 61 | 58 | 60 | 593,000 | 60 |
| 2012-11-28 | 56 | 62 | 55 | 59 | 2,225,000 | 59 |
| 2012-11-27 | 54 | 58 | 54 | 57 | 1,429,000 | 57 |
| 2012-11-26 | 55 | 55 | 53 | 53 | 409,000 | 53 |
| 2012-11-22 | 53 | 54 | 53 | 54 | 173,000 | 54 |
| 2012-11-21 | 54 | 54 | 52 | 52 | 233,000 | 52 |
| 2012-11-20 | 53 | 54 | 53 | 53 | 335,000 | 53 |
| 2012-11-19 | 54 | 55 | 53 | 54 | 170,000 | 54 |
| 2012-11-16 | 54 | 54 | 53 | 53 | 305,000 | 53 |
| 2012-11-15 | 53 | 54 | 52 | 54 | 500,000 | 54 |
| 2012-11-14 | 51 | 52 | 51 | 51 | 66,000 | 51 |
| 2012-11-13 | 51 | 52 | 50 | 51 | 130,000 | 51 |
| 2012-11-12 | 51 | 52 | 50 | 50 | 120,000 | 50 |
| 2012-11-09 | 51 | 52 | 50 | 51 | 206,000 | 51 |
| 2012-11-08 | 53 | 53 | 51 | 52 | 111,000 | 52 |
| 2012-11-07 | 53 | 53 | 52 | 53 | 121,000 | 53 |
| 2012-11-06 | 53 | 53 | 52 | 52 | 122,000 | 52 |
| 2012-11-05 | 53 | 54 | 53 | 53 | 191,000 | 53 |
| 2012-11-02 | 54 | 55 | 53 | 53 | 219,000 | 53 |
| 2012-11-01 | 54 | 54 | 53 | 54 | 202,000 | 54 |
| 2012-10-31 | 54 | 55 | 54 | 54 | 177,000 | 54 |
| 2012-10-30 | 55 | 56 | 54 | 54 | 389,000 | 54 |
| 2012-10-29 | 55 | 57 | 55 | 56 | 450,000 | 56 |
| 2012-10-26 | 58 | 58 | 55 | 55 | 494,000 | 55 |
| 2012-10-25 | 55 | 58 | 54 | 58 | 509,000 | 58 |
| 2012-10-24 | 54 | 55 | 54 | 55 | 165,000 | 55 |
| 2012-10-23 | 55 | 57 | 54 | 54 | 461,000 | 54 |
| 2012-10-22 | 54 | 56 | 54 | 55 | 459,000 | 55 |
| 2012-10-19 | 57 | 57 | 55 | 56 | 452,000 | 56 |
| 2012-10-18 | 56 | 58 | 56 | 56 | 1,302,000 | 56 |
| 2012-10-17 | 56 | 60 | 54 | 56 | 1,892,000 | 56 |
| 2012-10-16 | 54 | 56 | 54 | 55 | 299,000 | 55 |
| 2012-10-15 | 54 | 55 | 54 | 54 | 109,000 | 54 |
| 2012-10-12 | 55 | 55 | 54 | 54 | 60,000 | 54 |
| 2012-10-11 | 55 | 55 | 54 | 54 | 31,000 | 54 |
| 2012-10-10 | 54 | 55 | 54 | 54 | 113,000 | 54 |
| 2012-10-09 | 54 | 55 | 54 | 54 | 40,000 | 54 |
| 2012-10-05 | 54 | 55 | 54 | 55 | 73,000 | 55 |
| 2012-10-04 | 55 | 55 | 54 | 54 | 64,000 | 54 |
| 2012-10-03 | 54 | 55 | 54 | 55 | 85,000 | 55 |
| 2012-10-02 | 54 | 55 | 54 | 55 | 90,000 | 55 |
| 2012-10-01 | 54 | 56 | 54 | 55 | 87,000 | 55 |
| 2012-09-28 | 55 | 55 | 54 | 54 | 45,000 | 54 |
| 2012-09-27 | 54 | 55 | 53 | 55 | 30,000 | 55 |
| 2012-09-26 | 53 | 55 | 53 | 55 | 57,000 | 55 |
| 2012-09-25 | 53 | 55 | 53 | 55 | 112,000 | 55 |
| 2012-09-24 | 55 | 55 | 54 | 55 | 39,000 | 55 |
| 2012-09-21 | 54 | 56 | 54 | 56 | 50,000 | 56 |
| 2012-09-20 | 56 | 57 | 55 | 55 | 186,000 | 55 |
| 2012-09-19 | 55 | 56 | 55 | 56 | 152,000 | 56 |
| 2012-09-18 | 53 | 56 | 53 | 55 | 224,000 | 55 |
| 2012-09-14 | 52 | 54 | 52 | 53 | 172,000 | 53 |
| 2012-09-13 | 52 | 53 | 51 | 52 | 78,000 | 52 |
| 2012-09-12 | 52 | 52 | 51 | 52 | 76,000 | 52 |
| 2012-09-11 | 53 | 53 | 51 | 52 | 55,000 | 52 |
| 2012-09-10 | 51 | 53 | 51 | 53 | 32,000 | 53 |
| 2012-09-07 | 52 | 53 | 51 | 51 | 52,000 | 51 |
| 2012-09-06 | 52 | 52 | 50 | 51 | 132,000 | 51 |
| 2012-09-05 | 53 | 53 | 52 | 52 | 37,000 | 52 |
| 2012-09-04 | 54 | 54 | 53 | 53 | 36,000 | 53 |
| 2012-09-03 | 53 | 54 | 52 | 53 | 92,000 | 53 |
| 2012-08-31 | 54 | 54 | 52 | 52 | 55,000 | 52 |
| 2012-08-30 | 55 | 55 | 54 | 54 | 59,000 | 54 |
| 2012-08-29 | 55 | 55 | 54 | 54 | 23,000 | 54 |
| 2012-08-28 | 56 | 56 | 54 | 54 | 97,000 | 54 |
| 2012-08-27 | 56 | 57 | 55 | 57 | 110,000 | 57 |
| 2012-08-24 | 56 | 57 | 55 | 57 | 114,000 | 57 |
| 2012-08-23 | 56 | 57 | 56 | 56 | 66,000 | 56 |
| 2012-08-22 | 58 | 58 | 56 | 56 | 54,000 | 56 |
| 2012-08-21 | 58 | 59 | 58 | 58 | 72,000 | 58 |
| 2012-08-20 | 59 | 60 | 58 | 59 | 105,000 | 59 |
| 2012-08-17 | 59 | 59 | 57 | 59 | 106,000 | 59 |
| 2012-08-16 | 58 | 59 | 56 | 58 | 127,000 | 58 |
| 2012-08-15 | 55 | 59 | 54 | 59 | 410,000 | 59 |
| 2012-08-14 | 54 | 55 | 54 | 55 | 51,000 | 55 |
| 2012-08-13 | 55 | 56 | 54 | 54 | 33,000 | 54 |
| 2012-08-10 | 54 | 55 | 54 | 55 | 15,000 | 55 |
| 2012-08-09 | 54 | 54 | 52 | 54 | 51,000 | 54 |
| 2012-08-08 | 53 | 54 | 53 | 54 | 74,000 | 54 |
| 2012-08-07 | 52 | 54 | 52 | 53 | 80,000 | 53 |
| 2012-08-06 | 53 | 53 | 52 | 52 | 97,000 | 52 |
| 2012-08-03 | 52 | 55 | 52 | 53 | 143,000 | 53 |
| 2012-08-02 | 54 | 54 | 53 | 53 | 79,000 | 53 |
| 2012-08-01 | 53 | 54 | 53 | 54 | 100,000 | 54 |
| 2012-07-31 | 54 | 55 | 54 | 55 | 154,000 | 55 |
| 2012-07-30 | 56 | 57 | 55 | 55 | 82,000 | 55 |
| 2012-07-27 | 54 | 57 | 54 | 55 | 116,000 | 55 |
| 2012-07-26 | 53 | 53 | 53 | 53 | 39,000 | 53 |
| 2012-07-25 | 53 | 53 | 52 | 52 | 167,000 | 52 |
| 2012-07-24 | 53 | 54 | 53 | 53 | 75,000 | 53 |
| 2012-07-23 | 56 | 56 | 53 | 53 | 151,000 | 53 |
| 2012-07-20 | 59 | 60 | 57 | 57 | 160,000 | 57 |
| 2012-07-19 | 59 | 60 | 58 | 60 | 66,000 | 60 |
| 2012-07-18 | 59 | 60 | 58 | 58 | 88,000 | 58 |
| 2012-07-17 | 59 | 61 | 59 | 59 | 93,000 | 59 |
| 2012-07-13 | 55 | 59 | 55 | 59 | 116,000 | 59 |
| 2012-07-12 | 58 | 58 | 54 | 55 | 152,000 | 55 |
| 2012-07-11 | 60 | 60 | 58 | 58 | 72,000 | 58 |
| 2012-07-10 | 61 | 62 | 61 | 61 | 66,000 | 61 |
| 2012-07-09 | 64 | 64 | 61 | 61 | 86,000 | 61 |
| 2012-07-06 | 65 | 66 | 64 | 64 | 61,000 | 64 |
| 2012-07-05 | 67 | 67 | 64 | 64 | 137,000 | 64 |
| 2012-07-04 | 64 | 69 | 64 | 67 | 1,040,000 | 67 |
| 2012-07-03 | 61 | 65 | 61 | 64 | 355,000 | 64 |
| 2012-07-02 | 64 | 64 | 61 | 61 | 138,000 | 61 |
| 2012-06-29 | 62 | 65 | 62 | 63 | 416,000 | 63 |
| 2012-06-28 | 61 | 63 | 61 | 62 | 229,000 | 62 |
| 2012-06-27 | 59 | 61 | 59 | 61 | 223,000 | 61 |
| 2012-06-26 | 60 | 61 | 59 | 59 | 99,000 | 59 |
| 2012-06-25 | 63 | 63 | 61 | 61 | 259,000 | 61 |
| 2012-06-22 | 56 | 61 | 56 | 60 | 488,000 | 60 |
| 2012-06-21 | 57 | 57 | 55 | 57 | 147,000 | 57 |
| 2012-06-20 | 55 | 57 | 53 | 55 | 271,000 | 55 |
| 2012-06-19 | 53 | 53 | 53 | 53 | 119,000 | 53 |
| 2012-06-18 | 52 | 53 | 52 | 52 | 134,000 | 52 |
| 2012-06-15 | 51 | 51 | 51 | 51 | 192,000 | 51 |
| 2012-06-14 | 51 | 51 | 50 | 51 | 57,000 | 51 |
| 2012-06-13 | 52 | 52 | 51 | 51 | 97,000 | 51 |
| 2012-06-12 | 50 | 52 | 50 | 52 | 109,000 | 52 |
| 2012-06-11 | 51 | 52 | 51 | 51 | 63,000 | 51 |
| 2012-06-08 | 52 | 52 | 51 | 51 | 112,000 | 51 |
| 2012-06-07 | 51 | 52 | 50 | 52 | 175,000 | 52 |
| 2012-06-06 | 50 | 51 | 49 | 51 | 192,000 | 51 |
| 2012-06-05 | 49 | 50 | 49 | 50 | 295,000 | 50 |
| 2012-06-04 | 51 | 52 | 48 | 48 | 466,000 | 48 |
| 2012-06-01 | 54 | 55 | 53 | 54 | 50,000 | 54 |
| 2012-05-31 | 55 | 55 | 54 | 55 | 50,000 | 55 |
| 2012-05-30 | 55 | 57 | 54 | 57 | 49,000 | 57 |
| 2012-05-29 | 53 | 55 | 53 | 55 | 58,000 | 55 |
| 2012-05-28 | 56 | 56 | 53 | 53 | 77,000 | 53 |
| 2012-05-25 | 55 | 56 | 55 | 56 | 67,000 | 56 |
| 2012-05-24 | 53 | 55 | 53 | 54 | 140,000 | 54 |
| 2012-05-23 | 57 | 57 | 54 | 54 | 91,000 | 54 |
| 2012-05-22 | 57 | 57 | 57 | 57 | 43,000 | 57 |
| 2012-05-21 | 54 | 58 | 54 | 57 | 135,000 | 57 |
| 2012-05-18 | 52 | 54 | 52 | 54 | 188,000 | 54 |
| 2012-05-17 | 54 | 55 | 53 | 55 | 67,000 | 55 |
| 2012-05-16 | 53 | 55 | 53 | 53 | 119,000 | 53 |
| 2012-05-15 | 55 | 56 | 53 | 54 | 324,000 | 54 |
| 2012-05-14 | 59 | 60 | 56 | 57 | 157,000 | 57 |
| 2012-05-11 | 60 | 61 | 59 | 59 | 113,000 | 59 |
| 2012-05-10 | 60 | 61 | 59 | 60 | 112,000 | 60 |
| 2012-05-09 | 62 | 62 | 60 | 61 | 135,000 | 61 |
| 2012-05-08 | 63 | 63 | 62 | 63 | 128,000 | 63 |
| 2012-05-07 | 64 | 64 | 63 | 63 | 60,000 | 63 |
| 2012-05-02 | 65 | 66 | 64 | 65 | 87,000 | 65 |
| 2012-05-01 | 70 | 70 | 66 | 66 | 177,000 | 66 |
| 2012-04-27 | 69 | 70 | 69 | 69 | 97,000 | 69 |
| 2012-04-26 | 66 | 70 | 66 | 69 | 475,000 | 69 |
| 2012-04-25 | 66 | 66 | 65 | 66 | 168,000 | 66 |
| 2012-04-24 | 66 | 66 | 65 | 66 | 25,000 | 66 |
| 2012-04-23 | 66 | 66 | 64 | 66 | 159,000 | 66 |
| 2012-04-20 | 66 | 66 | 65 | 66 | 138,000 | 66 |
| 2012-04-19 | 66 | 67 | 65 | 65 | 155,000 | 65 |
| 2012-04-18 | 67 | 69 | 66 | 66 | 291,000 | 66 |
| 2012-04-17 | 67 | 68 | 66 | 67 | 92,000 | 67 |
| 2012-04-16 | 68 | 68 | 67 | 68 | 80,000 | 68 |
| 2012-04-13 | 67 | 68 | 67 | 68 | 179,000 | 68 |
| 2012-04-12 | 67 | 68 | 67 | 67 | 81,000 | 67 |
| 2012-04-11 | 69 | 69 | 67 | 67 | 122,000 | 67 |
| 2012-04-10 | 69 | 70 | 68 | 69 | 80,000 | 69 |
| 2012-04-09 | 70 | 70 | 69 | 69 | 72,000 | 69 |
| 2012-04-06 | 70 | 70 | 69 | 70 | 95,000 | 70 |
| 2012-04-05 | 69 | 70 | 68 | 70 | 63,000 | 70 |
| 2012-04-04 | 69 | 70 | 68 | 69 | 134,000 | 69 |
| 2012-04-03 | 71 | 71 | 69 | 69 | 343,000 | 69 |
| 2012-04-02 | 73 | 74 | 71 | 71 | 223,000 | 71 |
| 2012-03-30 | 73 | 74 | 73 | 73 | 63,000 | 73 |
| 2012-03-29 | 74 | 74 | 73 | 74 | 148,000 | 74 |
| 2012-03-28 | 75 | 75 | 73 | 74 | 163,000 | 74 |
| 2012-03-27 | 74 | 75 | 73 | 75 | 155,000 | 75 |
| 2012-03-26 | 75 | 75 | 74 | 74 | 115,000 | 74 |
| 2012-03-23 | 75 | 76 | 75 | 76 | 118,000 | 76 |
| 2012-03-22 | 75 | 76 | 75 | 76 | 55,000 | 76 |
| 2012-03-21 | 76 | 78 | 75 | 75 | 530,000 | 75 |
| 2012-03-19 | 75 | 77 | 75 | 75 | 180,000 | 75 |
| 2012-03-16 | 75 | 76 | 75 | 75 | 39,000 | 75 |
| 2012-03-15 | 77 | 77 | 75 | 75 | 111,000 | 75 |
| 2012-03-14 | 76 | 78 | 76 | 76 | 302,000 | 76 |
| 2012-03-13 | 76 | 77 | 76 | 76 | 140,000 | 76 |
| 2012-03-12 | 77 | 78 | 76 | 76 | 263,000 | 76 |
| 2012-03-09 | 76 | 77 | 75 | 76 | 287,000 | 76 |
| 2012-03-08 | 77 | 78 | 76 | 76 | 217,000 | 76 |
| 2012-03-07 | 77 | 79 | 75 | 77 | 474,000 | 77 |
| 2012-03-06 | 77 | 78 | 76 | 78 | 302,000 | 78 |
| 2012-03-05 | 76 | 78 | 75 | 77 | 289,000 | 77 |
| 2012-03-02 | 76 | 76 | 75 | 76 | 130,000 | 76 |
| 2012-03-01 | 77 | 78 | 76 | 77 | 306,000 | 77 |
| 2012-02-29 | 77 | 78 | 77 | 77 | 96,000 | 77 |
| 2012-02-28 | 77 | 78 | 76 | 77 | 228,000 | 77 |
| 2012-02-27 | 78 | 79 | 77 | 79 | 230,000 | 79 |
| 2012-02-24 | 79 | 80 | 79 | 79 | 132,000 | 79 |
| 2012-02-23 | 79 | 80 | 79 | 80 | 177,000 | 80 |
| 2012-02-22 | 80 | 80 | 79 | 79 | 388,000 | 79 |
| 2012-02-21 | 78 | 80 | 78 | 79 | 342,000 | 79 |
| 2012-02-20 | 80 | 80 | 77 | 79 | 257,000 | 79 |
| 2012-02-17 | 78 | 79 | 78 | 79 | 123,000 | 79 |
| 2012-02-16 | 79 | 80 | 78 | 78 | 198,000 | 78 |
| 2012-02-15 | 81 | 81 | 79 | 79 | 188,000 | 79 |
| 2012-02-14 | 81 | 81 | 79 | 81 | 189,000 | 81 |
| 2012-02-13 | 77 | 81 | 77 | 80 | 329,000 | 80 |
| 2012-02-10 | 82 | 82 | 80 | 81 | 579,000 | 81 |
| 2012-02-09 | 82 | 83 | 81 | 82 | 668,000 | 82 |
| 2012-02-08 | 85 | 86 | 82 | 83 | 1,303,000 | 83 |
| 2012-02-07 | 81 | 88 | 80 | 85 | 4,271,000 | 85 |
| 2012-02-06 | 80 | 80 | 78 | 79 | 1,796,000 | 79 |
| 2012-02-03 | 75 | 80 | 75 | 77 | 1,321,000 | 77 |
| 2012-02-02 | 74 | 76 | 74 | 75 | 398,000 | 75 |
| 2012-02-01 | 73 | 78 | 73 | 74 | 1,413,000 | 74 |
| 2012-01-31 | 72 | 73 | 72 | 72 | 168,000 | 72 |
| 2012-01-30 | 73 | 73 | 72 | 72 | 160,000 | 72 |
| 2012-01-27 | 74 | 74 | 71 | 73 | 368,000 | 73 |
| 2012-01-26 | 76 | 77 | 74 | 74 | 352,000 | 74 |
| 2012-01-25 | 76 | 78 | 75 | 76 | 616,000 | 76 |
| 2012-01-24 | 78 | 78 | 76 | 76 | 412,000 | 76 |
| 2012-01-23 | 76 | 78 | 74 | 78 | 580,000 | 78 |
| 2012-01-20 | 77 | 77 | 74 | 76 | 644,000 | 76 |
| 2012-01-19 | 75 | 77 | 73 | 75 | 1,648,000 | 75 |
| 2012-01-18 | 80 | 84 | 74 | 77 | 3,388,000 | 77 |
| 2012-01-17 | 65 | 87 | 65 | 84 | 9,780,000 | 84 |
| 2012-01-16 | 63 | 66 | 63 | 65 | 314,000 | 65 |
| 2012-01-13 | 63 | 65 | 63 | 64 | 282,000 | 64 |
| 2012-01-12 | 65 | 65 | 62 | 63 | 381,000 | 63 |
| 2012-01-11 | 67 | 67 | 65 | 65 | 413,000 | 65 |
| 2012-01-10 | 64 | 67 | 63 | 67 | 584,000 | 67 |
| 2012-01-06 | 66 | 66 | 64 | 64 | 238,000 | 64 |
| 2012-01-05 | 64 | 67 | 63 | 67 | 415,000 | 67 |
| 2012-01-04 | 62 | 64 | 62 | 64 | 139,000 | 64 |
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