1852 (株)淺沼組 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 415 | 415 | 408 | 408 | 153,000 | 408 |
| 2017-12-28 | 409 | 414 | 406 | 410 | 307,000 | 410 |
| 2017-12-27 | 404 | 409 | 404 | 409 | 158,000 | 409 |
| 2017-12-26 | 405 | 407 | 402 | 403 | 187,000 | 403 |
| 2017-12-25 | 404 | 410 | 402 | 404 | 416,000 | 404 |
| 2017-12-22 | 405 | 408 | 405 | 405 | 215,000 | 405 |
| 2017-12-21 | 402 | 407 | 401 | 406 | 199,000 | 406 |
| 2017-12-20 | 404 | 405 | 396 | 402 | 455,000 | 402 |
| 2017-12-19 | 412 | 412 | 403 | 405 | 294,000 | 405 |
| 2017-12-18 | 410 | 413 | 407 | 410 | 223,000 | 410 |
| 2017-12-15 | 407 | 409 | 403 | 406 | 240,000 | 406 |
| 2017-12-14 | 410 | 413 | 406 | 407 | 316,000 | 407 |
| 2017-12-13 | 413 | 413 | 404 | 408 | 352,000 | 408 |
| 2017-12-12 | 418 | 423 | 413 | 414 | 404,000 | 414 |
| 2017-12-11 | 415 | 418 | 410 | 418 | 363,000 | 418 |
| 2017-12-08 | 418 | 424 | 413 | 416 | 427,000 | 416 |
| 2017-12-07 | 405 | 417 | 402 | 415 | 818,000 | 415 |
| 2017-12-06 | 405 | 405 | 395 | 397 | 432,000 | 397 |
| 2017-12-05 | 395 | 403 | 392 | 402 | 434,000 | 402 |
| 2017-12-04 | 393 | 396 | 392 | 394 | 345,000 | 394 |
| 2017-12-01 | 400 | 400 | 391 | 392 | 351,000 | 392 |
| 2017-11-30 | 400 | 400 | 394 | 397 | 456,000 | 397 |
| 2017-11-29 | 395 | 400 | 395 | 397 | 369,000 | 397 |
| 2017-11-28 | 390 | 402 | 390 | 393 | 540,000 | 393 |
| 2017-11-27 | 398 | 398 | 387 | 390 | 532,000 | 390 |
| 2017-11-24 | 400 | 401 | 397 | 398 | 310,000 | 398 |
| 2017-11-22 | 404 | 406 | 400 | 401 | 370,000 | 401 |
| 2017-11-21 | 407 | 408 | 397 | 402 | 741,000 | 402 |
| 2017-11-20 | 395 | 411 | 395 | 407 | 715,000 | 407 |
| 2017-11-17 | 417 | 417 | 395 | 397 | 1,404,000 | 397 |
| 2017-11-16 | 401 | 417 | 401 | 412 | 663,000 | 412 |
| 2017-11-15 | 420 | 424 | 409 | 409 | 1,320,000 | 409 |
| 2017-11-13 | 425 | 426 | 416 | 417 | 1,070,000 | 417 |
| 2017-11-10 | 409 | 434 | 406 | 431 | 1,223,000 | 431 |
| 2017-11-09 | 421 | 427 | 412 | 415 | 597,000 | 415 |
| 2017-11-08 | 420 | 427 | 415 | 420 | 586,000 | 420 |
| 2017-11-07 | 428 | 429 | 422 | 422 | 541,000 | 422 |
| 2017-11-06 | 440 | 442 | 431 | 432 | 591,000 | 432 |
| 2017-11-02 | 428 | 438 | 419 | 436 | 1,372,000 | 436 |
| 2017-11-01 | 419 | 422 | 417 | 420 | 947,000 | 420 |
| 2017-10-31 | 427 | 430 | 419 | 419 | 1,003,000 | 419 |
| 2017-10-30 | 417 | 428 | 417 | 426 | 1,507,000 | 426 |
| 2017-10-27 | 403 | 414 | 403 | 414 | 1,560,000 | 414 |
| 2017-10-26 | 393 | 403 | 393 | 401 | 878,000 | 401 |
| 2017-10-25 | 398 | 399 | 394 | 395 | 1,481,000 | 395 |
| 2017-10-24 | 376 | 390 | 374 | 390 | 1,662,000 | 390 |
| 2017-10-23 | 369 | 377 | 366 | 375 | 1,014,000 | 375 |
| 2017-10-20 | 364 | 368 | 364 | 365 | 648,000 | 365 |
| 2017-10-19 | 366 | 368 | 364 | 365 | 559,000 | 365 |
| 2017-10-18 | 368 | 368 | 364 | 365 | 495,000 | 365 |
| 2017-10-17 | 363 | 366 | 362 | 364 | 513,000 | 364 |
| 2017-10-16 | 359 | 364 | 357 | 363 | 906,000 | 363 |
| 2017-10-13 | 350 | 356 | 350 | 354 | 760,000 | 354 |
| 2017-10-12 | 351 | 353 | 350 | 351 | 712,000 | 351 |
| 2017-10-11 | 347 | 353 | 346 | 351 | 902,000 | 351 |
| 2017-10-10 | 332 | 346 | 332 | 345 | 954,000 | 345 |
| 2017-10-06 | 332 | 333 | 331 | 331 | 246,000 | 331 |
| 2017-10-05 | 333 | 335 | 331 | 331 | 168,000 | 331 |
| 2017-10-04 | 333 | 334 | 329 | 333 | 312,000 | 333 |
| 2017-10-03 | 331 | 334 | 331 | 332 | 195,000 | 332 |
| 2017-10-02 | 335 | 337 | 330 | 331 | 260,000 | 331 |
| 2017-09-29 | 335 | 338 | 335 | 336 | 246,000 | 336 |
| 2017-09-28 | 339 | 340 | 335 | 338 | 260,000 | 338 |
| 2017-09-27 | 337 | 337 | 334 | 336 | 151,000 | 336 |
| 2017-09-26 | 337 | 339 | 334 | 336 | 205,000 | 336 |
| 2017-09-25 | 330 | 339 | 330 | 338 | 421,000 | 338 |
| 2017-09-22 | 327 | 332 | 327 | 328 | 216,000 | 328 |
| 2017-09-21 | 334 | 335 | 327 | 328 | 338,000 | 328 |
| 2017-09-20 | 326 | 334 | 326 | 334 | 351,000 | 334 |
| 2017-09-19 | 328 | 330 | 324 | 326 | 483,000 | 326 |
| 2017-09-15 | 315 | 324 | 314 | 321 | 411,000 | 321 |
| 2017-09-14 | 315 | 318 | 312 | 312 | 315,000 | 312 |
| 2017-09-13 | 317 | 318 | 312 | 316 | 233,000 | 316 |
| 2017-09-12 | 318 | 319 | 316 | 316 | 194,000 | 316 |
| 2017-09-11 | 316 | 319 | 313 | 315 | 170,000 | 315 |
| 2017-09-08 | 312 | 313 | 311 | 312 | 227,000 | 312 |
| 2017-09-07 | 312 | 319 | 312 | 315 | 311,000 | 315 |
| 2017-09-06 | 313 | 315 | 308 | 313 | 382,000 | 313 |
| 2017-09-05 | 318 | 322 | 314 | 316 | 364,000 | 316 |
| 2017-09-04 | 326 | 327 | 318 | 318 | 382,000 | 318 |
| 2017-09-01 | 321 | 327 | 319 | 326 | 269,000 | 326 |
| 2017-08-31 | 319 | 320 | 317 | 320 | 200,000 | 320 |
| 2017-08-30 | 321 | 323 | 317 | 318 | 308,000 | 318 |
| 2017-08-29 | 311 | 322 | 311 | 321 | 395,000 | 321 |
| 2017-08-28 | 308 | 312 | 308 | 312 | 291,000 | 312 |
| 2017-08-25 | 305 | 308 | 305 | 308 | 190,000 | 308 |
| 2017-08-24 | 302 | 308 | 302 | 305 | 431,000 | 305 |
| 2017-08-23 | 308 | 308 | 301 | 302 | 402,000 | 302 |
| 2017-08-22 | 303 | 307 | 303 | 306 | 320,000 | 306 |
| 2017-08-21 | 306 | 308 | 299 | 302 | 471,000 | 302 |
| 2017-08-18 | 309 | 311 | 302 | 306 | 568,000 | 306 |
| 2017-08-17 | 319 | 319 | 313 | 314 | 372,000 | 314 |
| 2017-08-16 | 322 | 324 | 318 | 319 | 229,000 | 319 |
| 2017-08-15 | 321 | 325 | 320 | 321 | 346,000 | 321 |
| 2017-08-14 | 320 | 321 | 316 | 319 | 425,000 | 319 |
| 2017-08-10 | 319 | 328 | 316 | 326 | 911,000 | 326 |
| 2017-08-09 | 346 | 346 | 335 | 339 | 345,000 | 339 |
| 2017-08-08 | 350 | 352 | 344 | 344 | 390,000 | 344 |
| 2017-08-07 | 345 | 351 | 344 | 351 | 822,000 | 351 |
| 2017-08-04 | 343 | 345 | 341 | 345 | 210,000 | 345 |
| 2017-08-03 | 340 | 343 | 339 | 343 | 164,000 | 343 |
| 2017-08-02 | 339 | 343 | 336 | 343 | 237,000 | 343 |
| 2017-08-01 | 338 | 341 | 337 | 339 | 170,000 | 339 |
| 2017-07-31 | 335 | 340 | 333 | 338 | 212,000 | 338 |
| 2017-07-28 | 337 | 337 | 335 | 337 | 257,000 | 337 |
| 2017-07-27 | 339 | 340 | 337 | 337 | 175,000 | 337 |
| 2017-07-26 | 340 | 341 | 337 | 338 | 283,000 | 338 |
| 2017-07-25 | 344 | 344 | 340 | 340 | 295,000 | 340 |
| 2017-07-24 | 340 | 342 | 338 | 342 | 152,000 | 342 |
| 2017-07-21 | 346 | 346 | 341 | 341 | 152,000 | 341 |
| 2017-07-20 | 342 | 345 | 340 | 345 | 523,000 | 345 |
| 2017-07-19 | 337 | 341 | 337 | 340 | 130,000 | 340 |
| 2017-07-18 | 338 | 340 | 335 | 339 | 224,000 | 339 |
| 2017-07-14 | 337 | 341 | 337 | 338 | 144,000 | 338 |
| 2017-07-13 | 339 | 341 | 338 | 339 | 179,000 | 339 |
| 2017-07-12 | 343 | 343 | 338 | 340 | 302,000 | 340 |
| 2017-07-11 | 342 | 344 | 341 | 343 | 383,000 | 343 |
| 2017-07-10 | 342 | 342 | 338 | 341 | 385,000 | 341 |
| 2017-07-07 | 333 | 340 | 332 | 340 | 598,000 | 340 |
| 2017-07-06 | 327 | 336 | 327 | 333 | 484,000 | 333 |
| 2017-07-05 | 324 | 328 | 324 | 327 | 247,000 | 327 |
| 2017-07-04 | 328 | 330 | 323 | 323 | 269,000 | 323 |
| 2017-07-03 | 325 | 329 | 325 | 327 | 425,000 | 327 |
| 2017-06-30 | 325 | 327 | 323 | 324 | 185,000 | 324 |
| 2017-06-29 | 327 | 329 | 326 | 328 | 148,000 | 328 |
| 2017-06-28 | 324 | 328 | 324 | 326 | 215,000 | 326 |
| 2017-06-27 | 326 | 328 | 322 | 326 | 306,000 | 326 |
| 2017-06-26 | 329 | 330 | 326 | 326 | 207,000 | 326 |
| 2017-06-23 | 330 | 332 | 327 | 332 | 201,000 | 332 |
| 2017-06-22 | 333 | 333 | 329 | 330 | 188,000 | 330 |
| 2017-06-21 | 333 | 336 | 330 | 332 | 272,000 | 332 |
| 2017-06-20 | 329 | 333 | 329 | 333 | 249,000 | 333 |
| 2017-06-19 | 324 | 330 | 323 | 328 | 182,000 | 328 |
| 2017-06-16 | 328 | 332 | 325 | 325 | 272,000 | 325 |
| 2017-06-15 | 326 | 330 | 326 | 328 | 279,000 | 328 |
| 2017-06-14 | 328 | 330 | 328 | 329 | 160,000 | 329 |
| 2017-06-13 | 323 | 329 | 323 | 329 | 312,000 | 329 |
| 2017-06-12 | 323 | 326 | 323 | 325 | 138,000 | 325 |
| 2017-06-09 | 321 | 324 | 321 | 323 | 256,000 | 323 |
| 2017-06-08 | 321 | 325 | 319 | 321 | 284,000 | 321 |
| 2017-06-07 | 318 | 321 | 315 | 320 | 408,000 | 320 |
| 2017-06-06 | 323 | 324 | 319 | 320 | 303,000 | 320 |
| 2017-06-05 | 327 | 327 | 324 | 324 | 329,000 | 324 |
| 2017-06-02 | 327 | 329 | 326 | 328 | 366,000 | 328 |
| 2017-06-01 | 328 | 331 | 325 | 325 | 300,000 | 325 |
| 2017-05-31 | 329 | 333 | 326 | 326 | 249,000 | 326 |
| 2017-05-30 | 323 | 333 | 323 | 333 | 283,000 | 333 |
| 2017-05-29 | 333 | 333 | 325 | 325 | 297,000 | 325 |
| 2017-05-26 | 342 | 343 | 333 | 333 | 314,000 | 333 |
| 2017-05-25 | 342 | 343 | 339 | 341 | 223,000 | 341 |
| 2017-05-24 | 343 | 343 | 339 | 342 | 359,000 | 342 |
| 2017-05-23 | 344 | 344 | 339 | 340 | 327,000 | 340 |
| 2017-05-22 | 336 | 343 | 334 | 341 | 538,000 | 341 |
| 2017-05-19 | 335 | 337 | 332 | 336 | 249,000 | 336 |
| 2017-05-18 | 330 | 335 | 330 | 334 | 362,000 | 334 |
| 2017-05-17 | 337 | 338 | 333 | 338 | 237,000 | 338 |
| 2017-05-16 | 338 | 339 | 335 | 339 | 463,000 | 339 |
| 2017-05-15 | 328 | 337 | 328 | 336 | 453,000 | 336 |
| 2017-05-12 | 326 | 331 | 323 | 331 | 551,000 | 331 |
| 2017-05-11 | 328 | 338 | 327 | 330 | 1,556,000 | 330 |
| 2017-05-10 | 333 | 347 | 333 | 340 | 1,272,000 | 340 |
| 2017-05-09 | 335 | 337 | 329 | 334 | 1,014,000 | 334 |
| 2017-05-08 | 336 | 338 | 333 | 337 | 988,000 | 337 |
| 2017-05-02 | 331 | 336 | 331 | 333 | 396,000 | 333 |
| 2017-05-01 | 328 | 331 | 327 | 330 | 567,000 | 330 |
| 2017-04-28 | 325 | 327 | 323 | 325 | 338,000 | 325 |
| 2017-04-27 | 322 | 326 | 322 | 324 | 387,000 | 324 |
| 2017-04-26 | 320 | 324 | 318 | 323 | 487,000 | 323 |
| 2017-04-25 | 320 | 320 | 314 | 317 | 398,000 | 317 |
| 2017-04-24 | 309 | 319 | 307 | 316 | 766,000 | 316 |
| 2017-04-21 | 306 | 309 | 305 | 307 | 346,000 | 307 |
| 2017-04-20 | 304 | 306 | 301 | 306 | 282,000 | 306 |
| 2017-04-19 | 300 | 304 | 299 | 300 | 333,000 | 300 |
| 2017-04-18 | 300 | 304 | 300 | 302 | 286,000 | 302 |
| 2017-04-17 | 290 | 297 | 289 | 297 | 353,000 | 297 |
| 2017-04-14 | 302 | 303 | 291 | 293 | 721,000 | 293 |
| 2017-04-13 | 296 | 303 | 293 | 303 | 640,000 | 303 |
| 2017-04-12 | 298 | 299 | 292 | 297 | 566,000 | 297 |
| 2017-04-11 | 302 | 302 | 298 | 301 | 751,000 | 301 |
| 2017-04-10 | 298 | 303 | 297 | 303 | 552,000 | 303 |
| 2017-04-07 | 295 | 299 | 292 | 298 | 723,000 | 298 |
| 2017-04-06 | 302 | 303 | 290 | 293 | 975,000 | 293 |
| 2017-04-05 | 308 | 308 | 300 | 302 | 601,000 | 302 |
| 2017-04-04 | 311 | 313 | 301 | 303 | 1,397,000 | 303 |
| 2017-04-03 | 321 | 322 | 311 | 315 | 774,000 | 315 |
| 2017-03-31 | 326 | 328 | 320 | 320 | 512,000 | 320 |
| 2017-03-30 | 332 | 332 | 323 | 324 | 844,000 | 324 |
| 2017-03-29 | 334 | 337 | 332 | 333 | 489,000 | 333 |
| 2017-03-28 | 339 | 340 | 335 | 340 | 1,176,000 | 340 |
| 2017-03-27 | 337 | 342 | 335 | 338 | 961,000 | 338 |
| 2017-03-24 | 333 | 337 | 332 | 334 | 795,000 | 334 |
| 2017-03-23 | 337 | 337 | 332 | 332 | 846,000 | 332 |
| 2017-03-22 | 340 | 341 | 334 | 335 | 1,125,000 | 335 |
| 2017-03-21 | 344 | 345 | 342 | 343 | 783,000 | 343 |
| 2017-03-17 | 350 | 350 | 343 | 345 | 970,000 | 345 |
| 2017-03-16 | 346 | 347 | 340 | 346 | 5,532,000 | 346 |
| 2017-03-15 | 344 | 347 | 341 | 342 | 1,222,000 | 342 |
| 2017-03-14 | 349 | 350 | 345 | 346 | 1,159,000 | 346 |
| 2017-03-13 | 339 | 352 | 339 | 349 | 1,562,000 | 349 |
| 2017-03-10 | 336 | 339 | 335 | 339 | 829,000 | 339 |
| 2017-03-09 | 336 | 338 | 332 | 336 | 2,536,000 | 336 |
| 2017-03-08 | 330 | 338 | 329 | 336 | 3,173,000 | 336 |
| 2017-03-07 | 337 | 338 | 328 | 330 | 1,604,000 | 330 |
| 2017-03-06 | 336 | 339 | 335 | 337 | 737,000 | 337 |
| 2017-03-03 | 335 | 337 | 333 | 334 | 788,000 | 334 |
| 2017-03-02 | 339 | 341 | 337 | 337 | 1,429,000 | 337 |
| 2017-03-01 | 337 | 341 | 331 | 336 | 3,549,000 | 336 |
| 2017-02-28 | 362 | 364 | 360 | 360 | 230,000 | 360 |
| 2017-02-27 | 367 | 367 | 361 | 361 | 338,000 | 361 |
| 2017-02-24 | 362 | 370 | 360 | 368 | 558,000 | 368 |
| 2017-02-23 | 364 | 366 | 362 | 363 | 186,000 | 363 |
| 2017-02-22 | 368 | 370 | 365 | 366 | 258,000 | 366 |
| 2017-02-21 | 357 | 370 | 356 | 365 | 441,000 | 365 |
| 2017-02-20 | 358 | 360 | 356 | 359 | 183,000 | 359 |
| 2017-02-17 | 361 | 361 | 358 | 360 | 213,000 | 360 |
| 2017-02-16 | 364 | 366 | 360 | 364 | 268,000 | 364 |
| 2017-02-15 | 368 | 371 | 362 | 365 | 344,000 | 365 |
| 2017-02-14 | 379 | 379 | 363 | 364 | 674,000 | 364 |
| 2017-02-13 | 374 | 387 | 369 | 373 | 1,738,000 | 373 |
| 2017-02-10 | 353 | 355 | 348 | 355 | 427,000 | 355 |
| 2017-02-09 | 356 | 356 | 347 | 347 | 392,000 | 347 |
| 2017-02-08 | 355 | 357 | 351 | 357 | 275,000 | 357 |
| 2017-02-07 | 351 | 356 | 350 | 356 | 226,000 | 356 |
| 2017-02-06 | 354 | 354 | 348 | 351 | 337,000 | 351 |
| 2017-02-03 | 353 | 353 | 347 | 349 | 341,000 | 349 |
| 2017-02-02 | 355 | 358 | 350 | 351 | 326,000 | 351 |
| 2017-02-01 | 351 | 357 | 349 | 355 | 298,000 | 355 |
| 2017-01-31 | 350 | 356 | 349 | 355 | 366,000 | 355 |
| 2017-01-30 | 361 | 362 | 356 | 357 | 217,000 | 357 |
| 2017-01-27 | 369 | 369 | 361 | 363 | 314,000 | 363 |
| 2017-01-26 | 366 | 368 | 363 | 366 | 249,000 | 366 |
| 2017-01-25 | 362 | 364 | 360 | 363 | 210,000 | 363 |
| 2017-01-24 | 355 | 358 | 349 | 357 | 581,000 | 357 |
| 2017-01-23 | 355 | 356 | 348 | 353 | 271,000 | 353 |
| 2017-01-20 | 358 | 359 | 352 | 355 | 309,000 | 355 |
| 2017-01-19 | 363 | 365 | 356 | 358 | 395,000 | 358 |
| 2017-01-18 | 353 | 357 | 345 | 355 | 877,000 | 355 |
| 2017-01-17 | 360 | 363 | 356 | 357 | 501,000 | 357 |
| 2017-01-16 | 373 | 374 | 361 | 361 | 425,000 | 361 |
| 2017-01-13 | 363 | 373 | 363 | 372 | 494,000 | 372 |
| 2017-01-12 | 361 | 367 | 360 | 365 | 402,000 | 365 |
| 2017-01-11 | 370 | 370 | 363 | 366 | 675,000 | 366 |
| 2017-01-10 | 378 | 378 | 368 | 372 | 794,000 | 372 |
| 2017-01-06 | 381 | 385 | 376 | 380 | 519,000 | 380 |
| 2017-01-05 | 387 | 387 | 379 | 386 | 565,000 | 386 |
| 2017-01-04 | 387 | 389 | 381 | 384 | 579,000 | 384 |
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