1852 (株)淺沼組 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 163 | 177 | 162 | 175 | 4,103,000 | 175 |
| 2013-12-27 | 159 | 162 | 155 | 162 | 1,665,000 | 162 |
| 2013-12-26 | 156 | 162 | 155 | 159 | 2,122,000 | 159 |
| 2013-12-25 | 140 | 156 | 140 | 154 | 3,405,000 | 154 |
| 2013-12-24 | 146 | 148 | 141 | 143 | 1,517,000 | 143 |
| 2013-12-20 | 146 | 148 | 145 | 146 | 920,000 | 146 |
| 2013-12-19 | 147 | 147 | 145 | 146 | 533,000 | 146 |
| 2013-12-18 | 146 | 148 | 145 | 145 | 792,000 | 145 |
| 2013-12-17 | 147 | 151 | 143 | 147 | 1,444,000 | 147 |
| 2013-12-16 | 150 | 152 | 146 | 147 | 1,515,000 | 147 |
| 2013-12-13 | 153 | 156 | 151 | 153 | 1,134,000 | 153 |
| 2013-12-12 | 158 | 162 | 154 | 154 | 1,916,000 | 154 |
| 2013-12-11 | 150 | 161 | 150 | 159 | 3,180,000 | 159 |
| 2013-12-10 | 153 | 153 | 149 | 151 | 1,653,000 | 151 |
| 2013-12-09 | 159 | 160 | 154 | 156 | 1,553,000 | 156 |
| 2013-12-06 | 160 | 162 | 157 | 159 | 1,470,000 | 159 |
| 2013-12-05 | 164 | 168 | 161 | 161 | 1,279,000 | 161 |
| 2013-12-04 | 166 | 166 | 163 | 165 | 1,086,000 | 165 |
| 2013-12-03 | 170 | 170 | 167 | 168 | 997,000 | 168 |
| 2013-12-02 | 170 | 173 | 169 | 170 | 1,400,000 | 170 |
| 2013-11-29 | 164 | 172 | 164 | 172 | 2,771,000 | 172 |
| 2013-11-28 | 163 | 165 | 161 | 164 | 1,343,000 | 164 |
| 2013-11-27 | 166 | 168 | 163 | 164 | 1,544,000 | 164 |
| 2013-11-26 | 166 | 172 | 166 | 169 | 2,608,000 | 169 |
| 2013-11-25 | 174 | 175 | 164 | 168 | 3,597,000 | 168 |
| 2013-11-22 | 178 | 179 | 173 | 176 | 3,635,000 | 176 |
| 2013-11-21 | 184 | 185 | 176 | 181 | 2,779,000 | 181 |
| 2013-11-20 | 186 | 187 | 183 | 184 | 1,637,000 | 184 |
| 2013-11-19 | 186 | 191 | 185 | 186 | 4,063,000 | 186 |
| 2013-11-18 | 187 | 188 | 185 | 186 | 2,343,000 | 186 |
| 2013-11-15 | 190 | 191 | 186 | 187 | 5,229,000 | 187 |
| 2013-11-14 | 185 | 191 | 184 | 188 | 8,288,000 | 188 |
| 2013-11-13 | 187 | 187 | 183 | 186 | 5,059,000 | 186 |
| 2013-11-12 | 187 | 193 | 184 | 188 | 14,887,000 | 188 |
| 2013-11-11 | 190 | 194 | 180 | 190 | 29,281,000 | 190 |
| 2013-11-08 | 185 | 201 | 183 | 197 | 29,753,000 | 197 |
| 2013-11-07 | 193 | 201 | 181 | 186 | 91,627,000 | 186 |
| 2013-11-06 | 166 | 206 | 160 | 192 | 202,419,000 | 192 |
| 2013-11-05 | 158 | 159 | 154 | 156 | 1,805,000 | 156 |
| 2013-11-01 | 165 | 165 | 151 | 158 | 4,069,000 | 158 |
| 2013-10-31 | 165 | 170 | 158 | 161 | 7,027,000 | 161 |
| 2013-10-30 | 166 | 171 | 158 | 162 | 12,297,000 | 162 |
| 2013-10-29 | 154 | 166 | 149 | 166 | 18,663,000 | 166 |
| 2013-10-28 | 142 | 150 | 138 | 150 | 5,665,000 | 150 |
| 2013-10-25 | 140 | 141 | 138 | 139 | 1,283,000 | 139 |
| 2013-10-24 | 135 | 142 | 135 | 141 | 1,746,000 | 141 |
| 2013-10-23 | 138 | 143 | 134 | 138 | 3,911,000 | 138 |
| 2013-10-22 | 133 | 141 | 131 | 136 | 4,588,000 | 136 |
| 2013-10-21 | 140 | 145 | 132 | 134 | 6,068,000 | 134 |
| 2013-10-18 | 126 | 131 | 124 | 131 | 1,369,000 | 131 |
| 2013-10-17 | 129 | 130 | 125 | 126 | 528,000 | 126 |
| 2013-10-16 | 128 | 129 | 125 | 126 | 848,000 | 126 |
| 2013-10-15 | 131 | 131 | 126 | 129 | 1,077,000 | 129 |
| 2013-10-11 | 131 | 132 | 126 | 127 | 883,000 | 127 |
| 2013-10-10 | 129 | 135 | 126 | 128 | 1,586,000 | 128 |
| 2013-10-09 | 126 | 130 | 123 | 130 | 1,281,000 | 130 |
| 2013-10-08 | 119 | 127 | 118 | 126 | 1,724,000 | 126 |
| 2013-10-07 | 126 | 127 | 119 | 119 | 1,385,000 | 119 |
| 2013-10-04 | 130 | 131 | 126 | 127 | 1,090,000 | 127 |
| 2013-10-03 | 134 | 136 | 127 | 132 | 1,210,000 | 132 |
| 2013-10-02 | 144 | 144 | 131 | 133 | 1,653,000 | 133 |
| 2013-10-01 | 144 | 147 | 140 | 140 | 916,000 | 140 |
| 2013-09-30 | 140 | 146 | 139 | 145 | 1,134,000 | 145 |
| 2013-09-27 | 153 | 153 | 145 | 147 | 1,582,000 | 147 |
| 2013-09-26 | 137 | 153 | 136 | 147 | 2,358,000 | 147 |
| 2013-09-25 | 153 | 155 | 140 | 142 | 3,369,000 | 142 |
| 2013-09-24 | 155 | 167 | 153 | 156 | 8,831,000 | 156 |
| 2013-09-20 | 148 | 149 | 145 | 146 | 2,526,000 | 146 |
| 2013-09-19 | 143 | 153 | 139 | 148 | 6,708,000 | 148 |
| 2013-09-18 | 148 | 150 | 132 | 139 | 7,049,000 | 139 |
| 2013-09-17 | 132 | 176 | 129 | 151 | 32,769,000 | 151 |
| 2013-09-13 | 127 | 135 | 126 | 130 | 7,479,000 | 130 |
| 2013-09-12 | 126 | 141 | 126 | 131 | 25,155,000 | 131 |
| 2013-09-11 | 123 | 140 | 113 | 131 | 61,264,000 | 131 |
| 2013-09-10 | 81 | 108 | 80 | 108 | 17,974,000 | 108 |
| 2013-09-09 | 81 | 82 | 77 | 78 | 1,976,000 | 78 |
| 2013-09-06 | 76 | 76 | 73 | 73 | 671,000 | 73 |
| 2013-09-05 | 77 | 78 | 76 | 77 | 582,000 | 77 |
| 2013-09-04 | 76 | 78 | 75 | 77 | 801,000 | 77 |
| 2013-09-03 | 74 | 75 | 73 | 75 | 657,000 | 75 |
| 2013-09-02 | 73 | 74 | 72 | 73 | 533,000 | 73 |
| 2013-08-30 | 73 | 73 | 72 | 72 | 237,000 | 72 |
| 2013-08-29 | 72 | 73 | 72 | 73 | 337,000 | 73 |
| 2013-08-28 | 74 | 74 | 72 | 72 | 458,000 | 72 |
| 2013-08-27 | 75 | 75 | 74 | 75 | 460,000 | 75 |
| 2013-08-26 | 72 | 76 | 72 | 75 | 507,000 | 75 |
| 2013-08-23 | 74 | 74 | 71 | 72 | 389,000 | 72 |
| 2013-08-22 | 71 | 73 | 71 | 73 | 312,000 | 73 |
| 2013-08-21 | 73 | 74 | 72 | 72 | 330,000 | 72 |
| 2013-08-20 | 74 | 75 | 72 | 73 | 222,000 | 73 |
| 2013-08-19 | 75 | 75 | 73 | 74 | 224,000 | 74 |
| 2013-08-16 | 74 | 74 | 73 | 74 | 203,000 | 74 |
| 2013-08-15 | 74 | 75 | 74 | 75 | 125,000 | 75 |
| 2013-08-14 | 74 | 74 | 73 | 74 | 75,000 | 74 |
| 2013-08-13 | 72 | 73 | 72 | 73 | 93,000 | 73 |
| 2013-08-12 | 73 | 73 | 72 | 72 | 208,000 | 72 |
| 2013-08-09 | 75 | 75 | 73 | 73 | 604,000 | 73 |
| 2013-08-08 | 72 | 74 | 72 | 73 | 224,000 | 73 |
| 2013-08-07 | 74 | 74 | 72 | 72 | 223,000 | 72 |
| 2013-08-06 | 74 | 75 | 73 | 74 | 215,000 | 74 |
| 2013-08-05 | 73 | 74 | 73 | 73 | 501,000 | 73 |
| 2013-08-02 | 71 | 72 | 71 | 72 | 230,000 | 72 |
| 2013-08-01 | 69 | 71 | 69 | 71 | 289,000 | 71 |
| 2013-07-31 | 71 | 72 | 70 | 70 | 511,000 | 70 |
| 2013-07-30 | 69 | 72 | 69 | 72 | 720,000 | 72 |
| 2013-07-29 | 72 | 72 | 69 | 70 | 812,000 | 70 |
| 2013-07-26 | 74 | 74 | 72 | 73 | 666,000 | 73 |
| 2013-07-25 | 75 | 77 | 75 | 76 | 849,000 | 76 |
| 2013-07-24 | 77 | 78 | 76 | 76 | 598,000 | 76 |
| 2013-07-23 | 77 | 78 | 77 | 78 | 466,000 | 78 |
| 2013-07-22 | 77 | 78 | 76 | 78 | 804,000 | 78 |
| 2013-07-19 | 79 | 80 | 76 | 78 | 1,223,000 | 78 |
| 2013-07-18 | 78 | 79 | 78 | 78 | 357,000 | 78 |
| 2013-07-17 | 78 | 79 | 77 | 78 | 739,000 | 78 |
| 2013-07-16 | 77 | 78 | 77 | 77 | 631,000 | 77 |
| 2013-07-12 | 78 | 79 | 76 | 77 | 982,000 | 77 |
| 2013-07-11 | 77 | 78 | 76 | 78 | 469,000 | 78 |
| 2013-07-10 | 78 | 79 | 77 | 77 | 693,000 | 77 |
| 2013-07-09 | 78 | 79 | 77 | 78 | 763,000 | 78 |
| 2013-07-08 | 79 | 80 | 77 | 77 | 1,439,000 | 77 |
| 2013-07-05 | 76 | 79 | 76 | 78 | 1,671,000 | 78 |
| 2013-07-04 | 73 | 76 | 73 | 75 | 688,000 | 75 |
| 2013-07-03 | 74 | 75 | 73 | 74 | 783,000 | 74 |
| 2013-07-02 | 73 | 74 | 71 | 73 | 1,048,000 | 73 |
| 2013-07-01 | 70 | 71 | 69 | 71 | 1,276,000 | 71 |
| 2013-06-28 | 68 | 70 | 68 | 69 | 521,000 | 69 |
| 2013-06-27 | 67 | 68 | 65 | 68 | 643,000 | 68 |
| 2013-06-26 | 67 | 69 | 66 | 67 | 798,000 | 67 |
| 2013-06-25 | 67 | 68 | 66 | 66 | 664,000 | 66 |
| 2013-06-24 | 67 | 69 | 66 | 68 | 919,000 | 68 |
| 2013-06-21 | 65 | 67 | 64 | 66 | 616,000 | 66 |
| 2013-06-20 | 67 | 68 | 66 | 66 | 348,000 | 66 |
| 2013-06-19 | 67 | 68 | 66 | 67 | 386,000 | 67 |
| 2013-06-18 | 64 | 66 | 64 | 66 | 285,000 | 66 |
| 2013-06-17 | 62 | 64 | 62 | 63 | 194,000 | 63 |
| 2013-06-14 | 64 | 64 | 62 | 62 | 656,000 | 62 |
| 2013-06-13 | 64 | 64 | 61 | 62 | 679,000 | 62 |
| 2013-06-12 | 64 | 66 | 62 | 64 | 900,000 | 64 |
| 2013-06-11 | 66 | 67 | 65 | 66 | 439,000 | 66 |
| 2013-06-10 | 67 | 67 | 64 | 67 | 470,000 | 67 |
| 2013-06-07 | 66 | 66 | 61 | 62 | 652,000 | 62 |
| 2013-06-06 | 70 | 71 | 67 | 67 | 829,000 | 67 |
| 2013-06-05 | 73 | 75 | 72 | 72 | 700,000 | 72 |
| 2013-06-04 | 72 | 73 | 70 | 73 | 506,000 | 73 |
| 2013-06-03 | 74 | 74 | 71 | 71 | 699,000 | 71 |
| 2013-05-31 | 76 | 76 | 74 | 75 | 438,000 | 75 |
| 2013-05-30 | 76 | 76 | 74 | 74 | 749,000 | 74 |
| 2013-05-29 | 77 | 79 | 76 | 77 | 550,000 | 77 |
| 2013-05-28 | 76 | 77 | 75 | 76 | 693,000 | 76 |
| 2013-05-27 | 77 | 77 | 76 | 76 | 635,000 | 76 |
| 2013-05-24 | 79 | 82 | 77 | 78 | 1,166,000 | 78 |
| 2013-05-23 | 86 | 88 | 80 | 80 | 1,626,000 | 80 |
| 2013-05-22 | 85 | 87 | 84 | 85 | 2,074,000 | 85 |
| 2013-05-21 | 85 | 85 | 84 | 85 | 793,000 | 85 |
| 2013-05-20 | 83 | 85 | 83 | 85 | 907,000 | 85 |
| 2013-05-17 | 79 | 83 | 79 | 83 | 1,019,000 | 83 |
| 2013-05-16 | 82 | 84 | 77 | 80 | 1,472,000 | 80 |
| 2013-05-15 | 88 | 88 | 81 | 82 | 1,587,000 | 82 |
| 2013-05-14 | 84 | 87 | 83 | 86 | 3,038,000 | 86 |
| 2013-05-13 | 80 | 81 | 79 | 80 | 539,000 | 80 |
| 2013-05-10 | 80 | 81 | 79 | 79 | 671,000 | 79 |
| 2013-05-09 | 81 | 82 | 79 | 79 | 817,000 | 79 |
| 2013-05-08 | 80 | 82 | 80 | 81 | 1,019,000 | 81 |
| 2013-05-07 | 81 | 82 | 78 | 79 | 1,601,000 | 79 |
| 2013-05-02 | 79 | 81 | 79 | 80 | 618,000 | 80 |
| 2013-05-01 | 81 | 83 | 80 | 81 | 571,000 | 81 |
| 2013-04-30 | 80 | 82 | 80 | 81 | 505,000 | 81 |
| 2013-04-26 | 82 | 83 | 79 | 80 | 804,000 | 80 |
| 2013-04-25 | 83 | 85 | 81 | 82 | 892,000 | 82 |
| 2013-04-24 | 87 | 87 | 83 | 85 | 1,578,000 | 85 |
| 2013-04-23 | 81 | 89 | 80 | 84 | 3,860,000 | 84 |
| 2013-04-22 | 76 | 81 | 76 | 81 | 2,519,000 | 81 |
| 2013-04-19 | 72 | 78 | 72 | 75 | 1,714,000 | 75 |
| 2013-04-18 | 73 | 74 | 72 | 73 | 373,000 | 73 |
| 2013-04-17 | 72 | 74 | 71 | 72 | 282,000 | 72 |
| 2013-04-16 | 71 | 73 | 70 | 71 | 411,000 | 71 |
| 2013-04-15 | 74 | 74 | 72 | 72 | 355,000 | 72 |
| 2013-04-12 | 73 | 74 | 73 | 73 | 117,000 | 73 |
| 2013-04-11 | 75 | 75 | 73 | 74 | 271,000 | 74 |
| 2013-04-10 | 75 | 77 | 74 | 75 | 237,000 | 75 |
| 2013-04-09 | 77 | 77 | 73 | 75 | 771,000 | 75 |
| 2013-04-08 | 72 | 75 | 71 | 75 | 801,000 | 75 |
| 2013-04-05 | 70 | 71 | 70 | 71 | 530,000 | 71 |
| 2013-04-04 | 67 | 69 | 66 | 69 | 305,000 | 69 |
| 2013-04-03 | 67 | 68 | 66 | 68 | 130,000 | 68 |
| 2013-04-02 | 66 | 67 | 64 | 66 | 575,000 | 66 |
| 2013-04-01 | 68 | 69 | 68 | 68 | 280,000 | 68 |
| 2013-03-29 | 70 | 71 | 69 | 69 | 441,000 | 69 |
| 2013-03-28 | 71 | 71 | 70 | 70 | 166,000 | 70 |
| 2013-03-27 | 70 | 71 | 70 | 71 | 393,000 | 71 |
| 2013-03-26 | 70 | 70 | 69 | 69 | 287,000 | 69 |
| 2013-03-25 | 70 | 71 | 70 | 70 | 250,000 | 70 |
| 2013-03-22 | 72 | 72 | 70 | 70 | 382,000 | 70 |
| 2013-03-21 | 70 | 72 | 70 | 71 | 670,000 | 71 |
| 2013-03-19 | 69 | 70 | 68 | 69 | 193,000 | 69 |
| 2013-03-18 | 67 | 69 | 67 | 68 | 162,000 | 68 |
| 2013-03-15 | 68 | 69 | 68 | 68 | 365,000 | 68 |
| 2013-03-14 | 70 | 70 | 68 | 68 | 368,000 | 68 |
| 2013-03-13 | 70 | 71 | 69 | 69 | 89,000 | 69 |
| 2013-03-12 | 71 | 72 | 70 | 70 | 138,000 | 70 |
| 2013-03-11 | 71 | 72 | 70 | 71 | 230,000 | 71 |
| 2013-03-08 | 70 | 71 | 69 | 70 | 604,000 | 70 |
| 2013-03-07 | 72 | 72 | 70 | 70 | 516,000 | 70 |
| 2013-03-06 | 72 | 73 | 72 | 72 | 211,000 | 72 |
| 2013-03-05 | 73 | 74 | 72 | 72 | 223,000 | 72 |
| 2013-03-04 | 74 | 75 | 73 | 74 | 193,000 | 74 |
| 2013-03-01 | 72 | 74 | 72 | 74 | 168,000 | 74 |
| 2013-02-28 | 72 | 73 | 71 | 73 | 138,000 | 73 |
| 2013-02-27 | 72 | 75 | 72 | 72 | 397,000 | 72 |
| 2013-02-26 | 71 | 72 | 70 | 72 | 282,000 | 72 |
| 2013-02-25 | 72 | 72 | 70 | 72 | 225,000 | 72 |
| 2013-02-22 | 71 | 71 | 69 | 70 | 200,000 | 70 |
| 2013-02-21 | 71 | 74 | 71 | 71 | 240,000 | 71 |
| 2013-02-20 | 73 | 73 | 72 | 73 | 240,000 | 73 |
| 2013-02-19 | 69 | 73 | 69 | 71 | 328,000 | 71 |
| 2013-02-18 | 65 | 70 | 65 | 70 | 323,000 | 70 |
| 2013-02-15 | 69 | 69 | 63 | 66 | 381,000 | 66 |
| 2013-02-14 | 66 | 68 | 64 | 67 | 263,000 | 67 |
| 2013-02-13 | 70 | 70 | 66 | 66 | 474,000 | 66 |
| 2013-02-12 | 72 | 73 | 70 | 70 | 438,000 | 70 |
| 2013-02-08 | 75 | 75 | 72 | 73 | 592,000 | 73 |
| 2013-02-07 | 75 | 76 | 74 | 75 | 860,000 | 75 |
| 2013-02-06 | 77 | 78 | 75 | 76 | 384,000 | 76 |
| 2013-02-05 | 77 | 78 | 76 | 77 | 288,000 | 77 |
| 2013-02-04 | 78 | 79 | 77 | 78 | 358,000 | 78 |
| 2013-02-01 | 78 | 79 | 77 | 78 | 277,000 | 78 |
| 2013-01-31 | 80 | 81 | 76 | 78 | 683,000 | 78 |
| 2013-01-30 | 76 | 82 | 76 | 79 | 1,238,000 | 79 |
| 2013-01-29 | 75 | 77 | 75 | 75 | 243,000 | 75 |
| 2013-01-28 | 78 | 79 | 75 | 75 | 383,000 | 75 |
| 2013-01-25 | 79 | 79 | 74 | 76 | 902,000 | 76 |
| 2013-01-24 | 78 | 80 | 77 | 77 | 772,000 | 77 |
| 2013-01-23 | 80 | 80 | 77 | 78 | 436,000 | 78 |
| 2013-01-22 | 83 | 83 | 79 | 82 | 674,000 | 82 |
| 2013-01-21 | 85 | 85 | 82 | 82 | 950,000 | 82 |
| 2013-01-18 | 85 | 85 | 83 | 84 | 434,000 | 84 |
| 2013-01-17 | 85 | 86 | 81 | 83 | 843,000 | 83 |
| 2013-01-16 | 89 | 90 | 85 | 86 | 737,000 | 86 |
| 2013-01-15 | 90 | 92 | 88 | 89 | 851,000 | 89 |
| 2013-01-11 | 86 | 90 | 86 | 89 | 1,340,000 | 89 |
| 2013-01-10 | 93 | 98 | 87 | 89 | 3,925,000 | 89 |
| 2013-01-09 | 84 | 91 | 83 | 91 | 2,046,000 | 91 |
| 2013-01-08 | 82 | 86 | 82 | 84 | 1,406,000 | 84 |
| 2013-01-07 | 81 | 84 | 80 | 81 | 1,804,000 | 81 |
| 2013-01-04 | 80 | 80 | 78 | 80 | 439,000 | 80 |
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