1852 (株)淺沼組 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 315 | 316 | 310 | 312 | 584,000 | 1,560 |
| 2015-12-29 | 311 | 314 | 309 | 313 | 745,000 | 1,565 |
| 2015-12-28 | 306 | 310 | 305 | 308 | 470,000 | 1,540 |
| 2015-12-25 | 303 | 306 | 301 | 304 | 907,000 | 1,520 |
| 2015-12-24 | 320 | 320 | 303 | 306 | 1,613,000 | 1,530 |
| 2015-12-22 | 320 | 322 | 316 | 317 | 1,221,000 | 1,585 |
| 2015-12-21 | 308 | 319 | 307 | 317 | 1,145,000 | 1,585 |
| 2015-12-18 | 317 | 326 | 311 | 312 | 2,210,000 | 1,560 |
| 2015-12-17 | 310 | 320 | 310 | 319 | 2,647,000 | 1,595 |
| 2015-12-16 | 295 | 311 | 295 | 310 | 2,366,000 | 1,550 |
| 2015-12-15 | 297 | 297 | 291 | 292 | 570,000 | 1,460 |
| 2015-12-14 | 284 | 297 | 284 | 297 | 1,088,000 | 1,485 |
| 2015-12-11 | 290 | 294 | 289 | 290 | 665,000 | 1,450 |
| 2015-12-10 | 287 | 290 | 284 | 286 | 852,000 | 1,430 |
| 2015-12-09 | 290 | 292 | 286 | 290 | 860,000 | 1,450 |
| 2015-12-08 | 293 | 295 | 289 | 292 | 820,000 | 1,460 |
| 2015-12-07 | 300 | 302 | 293 | 293 | 1,001,000 | 1,465 |
| 2015-12-04 | 298 | 302 | 296 | 298 | 1,094,000 | 1,490 |
| 2015-12-03 | 304 | 308 | 300 | 302 | 756,000 | 1,510 |
| 2015-12-02 | 294 | 308 | 294 | 307 | 1,521,000 | 1,535 |
| 2015-12-01 | 298 | 298 | 289 | 296 | 993,000 | 1,480 |
| 2015-11-30 | 303 | 303 | 294 | 298 | 899,000 | 1,490 |
| 2015-11-27 | 311 | 313 | 302 | 304 | 1,363,000 | 1,520 |
| 2015-11-26 | 299 | 310 | 298 | 309 | 2,433,000 | 1,545 |
| 2015-11-25 | 296 | 298 | 291 | 296 | 894,000 | 1,480 |
| 2015-11-24 | 292 | 299 | 290 | 295 | 927,000 | 1,475 |
| 2015-11-20 | 285 | 292 | 283 | 290 | 822,000 | 1,450 |
| 2015-11-19 | 287 | 289 | 278 | 287 | 2,248,000 | 1,435 |
| 2015-11-18 | 302 | 302 | 284 | 288 | 2,505,000 | 1,440 |
| 2015-11-17 | 298 | 303 | 292 | 298 | 1,861,000 | 1,490 |
| 2015-11-16 | 295 | 299 | 291 | 293 | 1,918,000 | 1,465 |
| 2015-11-13 | 297 | 302 | 296 | 297 | 1,709,000 | 1,485 |
| 2015-11-12 | 305 | 313 | 301 | 303 | 2,070,000 | 1,515 |
| 2015-11-11 | 315 | 318 | 301 | 304 | 3,621,000 | 1,520 |
| 2015-11-10 | 313 | 315 | 307 | 309 | 2,163,000 | 1,545 |
| 2015-11-09 | 320 | 325 | 313 | 313 | 2,680,000 | 1,565 |
| 2015-11-06 | 317 | 323 | 308 | 316 | 4,779,000 | 1,580 |
| 2015-11-05 | 291 | 323 | 291 | 320 | 11,708,000 | 1,600 |
| 2015-11-04 | 305 | 308 | 278 | 281 | 4,100,000 | 1,405 |
| 2015-11-02 | 300 | 304 | 300 | 302 | 1,626,000 | 1,510 |
| 2015-10-30 | 307 | 309 | 301 | 305 | 2,392,000 | 1,525 |
| 2015-10-29 | 313 | 314 | 304 | 310 | 2,565,000 | 1,550 |
| 2015-10-28 | 315 | 317 | 309 | 313 | 2,078,000 | 1,565 |
| 2015-10-27 | 315 | 321 | 312 | 313 | 1,944,000 | 1,565 |
| 2015-10-26 | 319 | 322 | 311 | 317 | 2,492,000 | 1,585 |
| 2015-10-23 | 330 | 331 | 317 | 319 | 3,027,000 | 1,595 |
| 2015-10-22 | 328 | 332 | 321 | 326 | 2,204,000 | 1,630 |
| 2015-10-21 | 325 | 335 | 324 | 331 | 2,871,000 | 1,655 |
| 2015-10-20 | 335 | 337 | 323 | 326 | 3,288,000 | 1,630 |
| 2015-10-19 | 323 | 337 | 317 | 336 | 4,198,000 | 1,680 |
| 2015-10-16 | 331 | 336 | 318 | 322 | 4,565,000 | 1,610 |
| 2015-10-15 | 316 | 332 | 316 | 330 | 4,080,000 | 1,650 |
| 2015-10-14 | 337 | 340 | 312 | 316 | 6,195,000 | 1,580 |
| 2015-10-13 | 324 | 342 | 324 | 339 | 6,981,000 | 1,695 |
| 2015-10-09 | 303 | 326 | 299 | 324 | 5,370,000 | 1,620 |
| 2015-10-08 | 311 | 313 | 303 | 306 | 2,194,000 | 1,530 |
| 2015-10-07 | 313 | 313 | 300 | 310 | 3,360,000 | 1,550 |
| 2015-10-06 | 322 | 322 | 310 | 313 | 3,328,000 | 1,565 |
| 2015-10-05 | 329 | 329 | 320 | 322 | 1,908,000 | 1,610 |
| 2015-10-02 | 325 | 337 | 322 | 325 | 3,621,000 | 1,625 |
| 2015-10-01 | 334 | 334 | 323 | 327 | 2,270,000 | 1,635 |
| 2015-09-30 | 328 | 337 | 316 | 330 | 3,591,000 | 1,650 |
| 2015-09-29 | 342 | 347 | 319 | 323 | 7,270,000 | 1,615 |
| 2015-09-28 | 329 | 345 | 326 | 344 | 6,071,000 | 1,720 |
| 2015-09-25 | 335 | 341 | 322 | 332 | 6,644,000 | 1,660 |
| 2015-09-24 | 317 | 331 | 316 | 323 | 4,276,000 | 1,615 |
| 2015-09-18 | 318 | 330 | 316 | 323 | 5,377,000 | 1,615 |
| 2015-09-17 | 307 | 325 | 303 | 323 | 6,048,000 | 1,615 |
| 2015-09-16 | 310 | 314 | 301 | 310 | 4,821,000 | 1,550 |
| 2015-09-15 | 332 | 333 | 306 | 306 | 6,393,000 | 1,530 |
| 2015-09-14 | 329 | 342 | 322 | 330 | 7,565,000 | 1,650 |
| 2015-09-11 | 320 | 333 | 316 | 327 | 7,207,000 | 1,635 |
| 2015-09-10 | 295 | 325 | 293 | 325 | 7,596,000 | 1,625 |
| 2015-09-09 | 300 | 303 | 291 | 303 | 4,721,000 | 1,515 |
| 2015-09-08 | 293 | 297 | 283 | 284 | 7,739,000 | 1,420 |
| 2015-09-07 | 306 | 309 | 287 | 289 | 9,024,000 | 1,445 |
| 2015-09-04 | 307 | 323 | 301 | 311 | 11,277,000 | 1,555 |
| 2015-09-03 | 328 | 330 | 308 | 310 | 10,146,000 | 1,550 |
| 2015-09-02 | 321 | 334 | 312 | 317 | 14,108,000 | 1,585 |
| 2015-09-01 | 330 | 351 | 325 | 331 | 38,334,000 | 1,655 |
| 2015-08-31 | 324 | 330 | 313 | 330 | 12,691,000 | 1,650 |
| 2015-08-28 | 337 | 338 | 314 | 327 | 38,739,000 | 1,635 |
| 2015-08-27 | 298 | 333 | 295 | 332 | 46,611,000 | 1,660 |
| 2015-08-26 | 271 | 289 | 265 | 287 | 10,997,000 | 1,435 |
| 2015-08-25 | 249 | 278 | 238 | 258 | 14,014,000 | 1,290 |
| 2015-08-24 | 285 | 294 | 255 | 256 | 15,230,000 | 1,280 |
| 2015-08-21 | 281 | 297 | 280 | 292 | 10,578,000 | 1,460 |
| 2015-08-20 | 284 | 294 | 279 | 294 | 7,971,000 | 1,470 |
| 2015-08-19 | 297 | 301 | 271 | 284 | 16,834,000 | 1,420 |
| 2015-08-18 | 286 | 299 | 282 | 297 | 30,482,000 | 1,485 |
| 2015-08-17 | 251 | 290 | 249 | 290 | 24,492,000 | 1,450 |
| 2015-08-14 | 248 | 253 | 244 | 250 | 4,116,000 | 1,250 |
| 2015-08-13 | 253 | 262 | 247 | 250 | 13,928,000 | 1,250 |
| 2015-08-12 | 244 | 261 | 232 | 258 | 23,030,000 | 1,290 |
| 2015-08-11 | 230 | 249 | 228 | 245 | 24,005,000 | 1,225 |
| 2015-08-10 | 218 | 224 | 212 | 218 | 10,429,000 | 1,090 |
| 2015-08-07 | 177 | 183 | 175 | 182 | 435,000 | 910 |
| 2015-08-06 | 174 | 179 | 172 | 178 | 407,000 | 890 |
| 2015-08-05 | 169 | 176 | 168 | 172 | 527,000 | 860 |
| 2015-08-04 | 171 | 171 | 169 | 169 | 80,000 | 845 |
| 2015-08-03 | 173 | 174 | 171 | 171 | 114,000 | 855 |
| 2015-07-31 | 170 | 172 | 168 | 171 | 207,000 | 855 |
| 2015-07-30 | 172 | 173 | 171 | 171 | 118,000 | 855 |
| 2015-07-29 | 174 | 175 | 170 | 172 | 156,000 | 860 |
| 2015-07-28 | 173 | 176 | 173 | 176 | 146,000 | 880 |
| 2015-07-27 | 175 | 175 | 173 | 175 | 112,000 | 875 |
| 2015-07-24 | 175 | 179 | 174 | 179 | 121,000 | 895 |
| 2015-07-23 | 174 | 175 | 173 | 175 | 105,000 | 875 |
| 2015-07-22 | 176 | 177 | 174 | 175 | 84,000 | 875 |
| 2015-07-21 | 178 | 178 | 174 | 176 | 176,000 | 880 |
| 2015-07-17 | 178 | 178 | 176 | 177 | 102,000 | 885 |
| 2015-07-16 | 179 | 179 | 177 | 178 | 160,000 | 890 |
| 2015-07-15 | 179 | 180 | 177 | 179 | 173,000 | 895 |
| 2015-07-14 | 178 | 180 | 177 | 178 | 255,000 | 890 |
| 2015-07-13 | 177 | 181 | 177 | 179 | 376,000 | 895 |
| 2015-07-10 | 168 | 174 | 168 | 172 | 270,000 | 860 |
| 2015-07-09 | 168 | 169 | 160 | 166 | 620,000 | 830 |
| 2015-07-08 | 178 | 180 | 170 | 170 | 323,000 | 850 |
| 2015-07-07 | 177 | 179 | 176 | 179 | 205,000 | 895 |
| 2015-07-06 | 179 | 180 | 176 | 176 | 275,000 | 880 |
| 2015-07-03 | 183 | 184 | 181 | 183 | 193,000 | 915 |
| 2015-07-02 | 181 | 184 | 180 | 184 | 127,000 | 920 |
| 2015-07-01 | 184 | 184 | 180 | 181 | 276,000 | 905 |
| 2015-06-30 | 179 | 184 | 177 | 184 | 227,000 | 920 |
| 2015-06-29 | 177 | 180 | 177 | 179 | 339,000 | 895 |
| 2015-06-26 | 184 | 185 | 183 | 185 | 141,000 | 925 |
| 2015-06-25 | 185 | 186 | 184 | 184 | 214,000 | 920 |
| 2015-06-24 | 184 | 187 | 184 | 187 | 345,000 | 935 |
| 2015-06-23 | 186 | 186 | 184 | 184 | 121,000 | 920 |
| 2015-06-22 | 187 | 188 | 183 | 185 | 467,000 | 925 |
| 2015-06-19 | 187 | 189 | 186 | 189 | 190,000 | 945 |
| 2015-06-18 | 188 | 188 | 185 | 186 | 170,000 | 930 |
| 2015-06-17 | 185 | 190 | 185 | 190 | 362,000 | 950 |
| 2015-06-16 | 186 | 188 | 185 | 185 | 289,000 | 925 |
| 2015-06-15 | 189 | 189 | 186 | 188 | 368,000 | 940 |
| 2015-06-12 | 192 | 192 | 190 | 190 | 541,000 | 950 |
| 2015-06-11 | 187 | 191 | 185 | 191 | 746,000 | 955 |
| 2015-06-10 | 185 | 187 | 182 | 187 | 734,000 | 935 |
| 2015-06-09 | 186 | 189 | 185 | 185 | 1,318,000 | 925 |
| 2015-06-08 | 180 | 192 | 179 | 191 | 1,760,000 | 955 |
| 2015-06-05 | 175 | 182 | 175 | 180 | 1,396,000 | 900 |
| 2015-06-04 | 180 | 180 | 175 | 175 | 659,000 | 875 |
| 2015-06-03 | 171 | 179 | 171 | 179 | 1,312,000 | 895 |
| 2015-06-02 | 168 | 171 | 168 | 171 | 728,000 | 855 |
| 2015-06-01 | 166 | 169 | 166 | 167 | 738,000 | 835 |
| 2015-05-29 | 166 | 167 | 165 | 166 | 666,000 | 830 |
| 2015-05-28 | 165 | 167 | 164 | 165 | 200,000 | 825 |
| 2015-05-27 | 165 | 166 | 164 | 166 | 142,000 | 830 |
| 2015-05-26 | 165 | 166 | 163 | 165 | 232,000 | 825 |
| 2015-05-25 | 163 | 166 | 162 | 165 | 462,000 | 825 |
| 2015-05-22 | 164 | 164 | 162 | 163 | 148,000 | 815 |
| 2015-05-21 | 166 | 167 | 163 | 165 | 297,000 | 825 |
| 2015-05-20 | 165 | 167 | 165 | 167 | 542,000 | 835 |
| 2015-05-19 | 165 | 166 | 164 | 166 | 448,000 | 830 |
| 2015-05-18 | 163 | 165 | 160 | 165 | 457,000 | 825 |
| 2015-05-15 | 163 | 164 | 160 | 161 | 341,000 | 805 |
| 2015-05-14 | 159 | 165 | 158 | 164 | 1,324,000 | 820 |
| 2015-05-13 | 161 | 161 | 159 | 160 | 248,000 | 800 |
| 2015-05-12 | 160 | 162 | 158 | 161 | 405,000 | 805 |
| 2015-05-11 | 161 | 164 | 159 | 161 | 1,980,000 | 805 |
| 2015-05-08 | 151 | 153 | 151 | 153 | 77,000 | 765 |
| 2015-05-07 | 150 | 152 | 150 | 150 | 133,000 | 750 |
| 2015-05-01 | 151 | 152 | 150 | 151 | 96,000 | 755 |
| 2015-04-30 | 153 | 154 | 151 | 153 | 194,000 | 765 |
| 2015-04-28 | 155 | 155 | 153 | 154 | 130,000 | 770 |
| 2015-04-27 | 154 | 155 | 151 | 154 | 336,000 | 770 |
| 2015-04-24 | 151 | 155 | 151 | 154 | 353,000 | 770 |
| 2015-04-23 | 152 | 152 | 150 | 150 | 154,000 | 750 |
| 2015-04-22 | 152 | 153 | 151 | 151 | 161,000 | 755 |
| 2015-04-21 | 151 | 152 | 151 | 152 | 174,000 | 760 |
| 2015-04-20 | 151 | 152 | 150 | 151 | 133,000 | 755 |
| 2015-04-17 | 155 | 156 | 151 | 151 | 455,000 | 755 |
| 2015-04-16 | 154 | 155 | 153 | 154 | 397,000 | 770 |
| 2015-04-15 | 150 | 154 | 149 | 153 | 495,000 | 765 |
| 2015-04-14 | 151 | 152 | 148 | 150 | 449,000 | 750 |
| 2015-04-13 | 152 | 152 | 148 | 148 | 73,000 | 740 |
| 2015-04-10 | 149 | 150 | 149 | 150 | 55,000 | 750 |
| 2015-04-09 | 151 | 151 | 148 | 148 | 140,000 | 740 |
| 2015-04-08 | 151 | 152 | 150 | 151 | 91,000 | 755 |
| 2015-04-07 | 147 | 151 | 147 | 151 | 98,000 | 755 |
| 2015-04-06 | 147 | 149 | 146 | 147 | 128,000 | 735 |
| 2015-04-03 | 147 | 148 | 146 | 147 | 123,000 | 735 |
| 2015-04-02 | 148 | 149 | 147 | 147 | 181,000 | 735 |
| 2015-04-01 | 150 | 151 | 148 | 148 | 161,000 | 740 |
| 2015-03-31 | 150 | 151 | 149 | 149 | 131,000 | 745 |
| 2015-03-30 | 149 | 149 | 148 | 149 | 79,000 | 745 |
| 2015-03-27 | 150 | 150 | 148 | 148 | 185,000 | 740 |
| 2015-03-26 | 152 | 152 | 150 | 150 | 186,000 | 750 |
| 2015-03-25 | 153 | 154 | 152 | 152 | 164,000 | 760 |
| 2015-03-24 | 153 | 154 | 151 | 153 | 1,675,000 | 765 |
| 2015-03-23 | 154 | 154 | 152 | 152 | 274,000 | 760 |
| 2015-03-20 | 154 | 155 | 154 | 155 | 145,000 | 775 |
| 2015-03-19 | 153 | 154 | 153 | 154 | 147,000 | 770 |
| 2015-03-18 | 155 | 155 | 153 | 153 | 102,000 | 765 |
| 2015-03-17 | 155 | 155 | 153 | 154 | 109,000 | 770 |
| 2015-03-16 | 155 | 155 | 153 | 153 | 87,000 | 765 |
| 2015-03-13 | 156 | 156 | 154 | 155 | 166,000 | 775 |
| 2015-03-12 | 153 | 155 | 153 | 155 | 149,000 | 775 |
| 2015-03-11 | 152 | 156 | 152 | 153 | 271,000 | 765 |
| 2015-03-10 | 156 | 156 | 153 | 154 | 167,000 | 770 |
| 2015-03-09 | 153 | 155 | 151 | 155 | 286,000 | 775 |
| 2015-03-06 | 154 | 154 | 152 | 154 | 167,000 | 770 |
| 2015-03-05 | 153 | 154 | 152 | 153 | 154,000 | 765 |
| 2015-03-04 | 153 | 155 | 152 | 152 | 149,000 | 760 |
| 2015-03-03 | 155 | 157 | 152 | 153 | 411,000 | 765 |
| 2015-03-02 | 154 | 156 | 154 | 154 | 383,000 | 770 |
| 2015-02-27 | 159 | 159 | 155 | 156 | 385,000 | 780 |
| 2015-02-26 | 160 | 161 | 159 | 159 | 297,000 | 795 |
| 2015-02-25 | 162 | 162 | 159 | 159 | 300,000 | 795 |
| 2015-02-24 | 161 | 162 | 160 | 161 | 254,000 | 805 |
| 2015-02-23 | 163 | 163 | 159 | 162 | 437,000 | 810 |
| 2015-02-20 | 160 | 162 | 158 | 161 | 442,000 | 805 |
| 2015-02-19 | 156 | 160 | 155 | 159 | 610,000 | 795 |
| 2015-02-18 | 155 | 156 | 154 | 156 | 235,000 | 780 |
| 2015-02-17 | 155 | 156 | 154 | 156 | 150,000 | 780 |
| 2015-02-16 | 153 | 155 | 152 | 155 | 410,000 | 775 |
| 2015-02-13 | 151 | 152 | 151 | 151 | 171,000 | 755 |
| 2015-02-12 | 151 | 152 | 150 | 150 | 207,000 | 750 |
| 2015-02-10 | 150 | 151 | 149 | 151 | 117,000 | 755 |
| 2015-02-09 | 153 | 154 | 150 | 150 | 662,000 | 750 |
| 2015-02-06 | 150 | 151 | 150 | 151 | 125,000 | 755 |
| 2015-02-05 | 149 | 151 | 149 | 150 | 142,000 | 750 |
| 2015-02-04 | 149 | 150 | 149 | 150 | 105,000 | 750 |
| 2015-02-03 | 150 | 151 | 148 | 148 | 163,000 | 740 |
| 2015-02-02 | 153 | 153 | 149 | 150 | 164,000 | 750 |
| 2015-01-30 | 150 | 151 | 149 | 151 | 166,000 | 755 |
| 2015-01-29 | 151 | 151 | 149 | 149 | 110,000 | 745 |
| 2015-01-28 | 149 | 151 | 149 | 151 | 197,000 | 755 |
| 2015-01-27 | 150 | 151 | 150 | 151 | 107,000 | 755 |
| 2015-01-26 | 149 | 152 | 149 | 151 | 84,000 | 755 |
| 2015-01-23 | 152 | 152 | 149 | 151 | 109,000 | 755 |
| 2015-01-22 | 150 | 150 | 148 | 149 | 201,000 | 745 |
| 2015-01-21 | 152 | 152 | 148 | 150 | 375,000 | 750 |
| 2015-01-20 | 150 | 152 | 150 | 152 | 148,000 | 760 |
| 2015-01-19 | 152 | 153 | 147 | 149 | 306,000 | 745 |
| 2015-01-16 | 152 | 152 | 148 | 150 | 220,000 | 750 |
| 2015-01-15 | 149 | 154 | 149 | 152 | 273,000 | 760 |
| 2015-01-14 | 153 | 153 | 149 | 149 | 428,000 | 745 |
| 2015-01-13 | 155 | 155 | 152 | 154 | 187,000 | 770 |
| 2015-01-09 | 159 | 160 | 155 | 155 | 325,000 | 775 |
| 2015-01-08 | 159 | 160 | 157 | 159 | 260,000 | 795 |
| 2015-01-07 | 157 | 162 | 157 | 158 | 296,000 | 790 |
| 2015-01-06 | 160 | 161 | 157 | 157 | 285,000 | 785 |
| 2015-01-05 | 159 | 164 | 158 | 164 | 330,000 | 820 |
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
