1852 (株)淺沼組 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,736 | 2,775 | 2,714 | 2,728 | 17,300 | 272.80 |
| 2018-12-27 | 2,726 | 2,774 | 2,726 | 2,755 | 34,400 | 275.50 |
| 2018-12-26 | 2,657 | 2,671 | 2,605 | 2,636 | 24,800 | 263.60 |
| 2018-12-25 | 2,700 | 2,722 | 2,604 | 2,625 | 53,200 | 262.50 |
| 2018-12-21 | 2,856 | 2,856 | 2,720 | 2,753 | 40,800 | 275.30 |
| 2018-12-20 | 2,985 | 2,985 | 2,914 | 2,930 | 43,100 | 293 |
| 2018-12-19 | 2,970 | 3,020 | 2,962 | 3,010 | 41,800 | 301 |
| 2018-12-18 | 2,972 | 3,040 | 2,951 | 3,000 | 40,600 | 300 |
| 2018-12-17 | 3,060 | 3,090 | 3,030 | 3,030 | 37,300 | 303 |
| 2018-12-14 | 3,145 | 3,145 | 3,050 | 3,060 | 47,200 | 306 |
| 2018-12-13 | 3,120 | 3,165 | 3,120 | 3,145 | 34,500 | 314.50 |
| 2018-12-12 | 3,120 | 3,180 | 3,120 | 3,120 | 32,200 | 312 |
| 2018-12-11 | 3,145 | 3,145 | 3,065 | 3,100 | 30,400 | 310 |
| 2018-12-10 | 3,200 | 3,240 | 3,115 | 3,120 | 37,500 | 312 |
| 2018-12-07 | 3,290 | 3,290 | 3,205 | 3,220 | 30,700 | 322 |
| 2018-12-06 | 3,270 | 3,325 | 3,230 | 3,255 | 47,300 | 325.50 |
| 2018-12-05 | 3,350 | 3,350 | 3,240 | 3,275 | 74,600 | 327.50 |
| 2018-12-04 | 3,440 | 3,460 | 3,350 | 3,355 | 44,900 | 335.50 |
| 2018-12-03 | 3,490 | 3,505 | 3,375 | 3,460 | 44,400 | 346 |
| 2018-11-30 | 3,475 | 3,490 | 3,465 | 3,475 | 19,500 | 347.50 |
| 2018-11-29 | 3,490 | 3,515 | 3,470 | 3,470 | 10,700 | 347 |
| 2018-11-28 | 3,515 | 3,520 | 3,475 | 3,490 | 14,200 | 349 |
| 2018-11-27 | 3,500 | 3,525 | 3,490 | 3,500 | 37,600 | 350 |
| 2018-11-26 | 3,440 | 3,575 | 3,430 | 3,520 | 90,000 | 352 |
| 2018-11-22 | 3,380 | 3,410 | 3,350 | 3,370 | 42,400 | 337 |
| 2018-11-21 | 3,345 | 3,380 | 3,330 | 3,350 | 21,300 | 335 |
| 2018-11-20 | 3,385 | 3,385 | 3,345 | 3,380 | 27,900 | 338 |
| 2018-11-19 | 3,390 | 3,420 | 3,355 | 3,385 | 21,800 | 338.50 |
| 2018-11-16 | 3,375 | 3,435 | 3,350 | 3,395 | 25,900 | 339.50 |
| 2018-11-15 | 3,380 | 3,430 | 3,360 | 3,390 | 46,200 | 339 |
| 2018-11-14 | 3,365 | 3,455 | 3,365 | 3,405 | 29,200 | 340.50 |
| 2018-11-13 | 3,385 | 3,395 | 3,320 | 3,355 | 48,100 | 335.50 |
| 2018-11-12 | 3,350 | 3,555 | 3,325 | 3,430 | 131,900 | 343 |
| 2018-11-09 | 3,245 | 3,295 | 3,245 | 3,285 | 27,600 | 328.50 |
| 2018-11-08 | 3,215 | 3,275 | 3,215 | 3,255 | 16,600 | 325.50 |
| 2018-11-07 | 3,255 | 3,265 | 3,180 | 3,200 | 20,300 | 320 |
| 2018-11-06 | 3,285 | 3,285 | 3,235 | 3,255 | 9,300 | 325.50 |
| 2018-11-05 | 3,245 | 3,285 | 3,220 | 3,265 | 19,100 | 326.50 |
| 2018-11-02 | 3,275 | 3,295 | 3,200 | 3,225 | 22,100 | 322.50 |
| 2018-11-01 | 3,260 | 3,295 | 3,190 | 3,280 | 24,600 | 328 |
| 2018-10-31 | 3,280 | 3,300 | 3,245 | 3,265 | 17,100 | 326.50 |
| 2018-10-30 | 3,220 | 3,300 | 3,220 | 3,295 | 35,200 | 329.50 |
| 2018-10-29 | 3,185 | 3,305 | 3,185 | 3,200 | 38,600 | 320 |
| 2018-10-26 | 3,185 | 3,220 | 3,115 | 3,185 | 51,600 | 318.50 |
| 2018-10-25 | 3,160 | 3,190 | 3,065 | 3,150 | 57,800 | 315 |
| 2018-10-24 | 3,150 | 3,200 | 3,110 | 3,190 | 19,200 | 319 |
| 2018-10-23 | 3,235 | 3,235 | 3,125 | 3,125 | 43,700 | 312.50 |
| 2018-10-22 | 3,240 | 3,280 | 3,225 | 3,235 | 19,200 | 323.50 |
| 2018-10-19 | 3,225 | 3,265 | 3,195 | 3,240 | 17,700 | 324 |
| 2018-10-18 | 3,215 | 3,285 | 3,215 | 3,270 | 21,700 | 327 |
| 2018-10-17 | 3,210 | 3,240 | 3,200 | 3,215 | 24,900 | 321.50 |
| 2018-10-16 | 3,200 | 3,215 | 3,170 | 3,200 | 55,300 | 320 |
| 2018-10-15 | 3,310 | 3,310 | 3,220 | 3,230 | 22,900 | 323 |
| 2018-10-12 | 3,290 | 3,335 | 3,285 | 3,315 | 24,400 | 331.50 |
| 2018-10-11 | 3,330 | 3,330 | 3,270 | 3,290 | 40,500 | 329 |
| 2018-10-10 | 3,445 | 3,470 | 3,360 | 3,410 | 34,900 | 341 |
| 2018-10-09 | 3,435 | 3,555 | 3,400 | 3,475 | 74,900 | 347.50 |
| 2018-10-05 | 3,365 | 3,395 | 3,325 | 3,365 | 39,800 | 336.50 |
| 2018-10-04 | 3,430 | 3,450 | 3,345 | 3,390 | 25,100 | 339 |
| 2018-10-03 | 3,480 | 3,495 | 3,430 | 3,430 | 28,900 | 343 |
| 2018-10-02 | 3,595 | 3,595 | 3,490 | 3,495 | 30,200 | 349.50 |
| 2018-10-01 | 3,645 | 3,645 | 3,535 | 3,560 | 44,900 | 356 |
| 2018-09-28 | 3,760 | 3,780 | 3,690 | 3,690 | 33,100 | 369 |
| 2018-09-27 | 3,780 | 3,780 | 3,690 | 3,735 | 67,500 | 373.50 |
| 2018-09-26 | 3,570 | 3,800 | 3,570 | 3,800 | 120,500 | 380 |
| 2018-09-25 | 352 | 362 | 352 | 359 | 509,000 | 359 |
| 2018-09-21 | 352 | 362 | 349 | 356 | 898,000 | 356 |
| 2018-09-20 | 354 | 354 | 345 | 346 | 309,000 | 346 |
| 2018-09-19 | 354 | 355 | 348 | 354 | 358,000 | 354 |
| 2018-09-18 | 346 | 355 | 346 | 350 | 315,000 | 350 |
| 2018-09-14 | 346 | 357 | 345 | 347 | 714,000 | 347 |
| 2018-09-13 | 337 | 344 | 336 | 341 | 341,000 | 341 |
| 2018-09-12 | 338 | 340 | 335 | 336 | 245,000 | 336 |
| 2018-09-11 | 340 | 342 | 335 | 340 | 449,000 | 340 |
| 2018-09-10 | 336 | 344 | 336 | 342 | 331,000 | 342 |
| 2018-09-07 | 337 | 339 | 334 | 336 | 460,000 | 336 |
| 2018-09-06 | 336 | 342 | 335 | 338 | 337,000 | 338 |
| 2018-09-05 | 333 | 344 | 333 | 339 | 593,000 | 339 |
| 2018-09-04 | 333 | 345 | 333 | 341 | 395,000 | 341 |
| 2018-09-03 | 339 | 339 | 332 | 333 | 354,000 | 333 |
| 2018-08-31 | 337 | 341 | 336 | 336 | 281,000 | 336 |
| 2018-08-30 | 340 | 345 | 336 | 342 | 428,000 | 342 |
| 2018-08-29 | 332 | 342 | 332 | 338 | 244,000 | 338 |
| 2018-08-28 | 337 | 342 | 331 | 332 | 268,000 | 332 |
| 2018-08-27 | 337 | 340 | 337 | 337 | 207,000 | 337 |
| 2018-08-24 | 332 | 338 | 330 | 337 | 377,000 | 337 |
| 2018-08-23 | 329 | 337 | 329 | 331 | 460,000 | 331 |
| 2018-08-22 | 321 | 329 | 319 | 326 | 258,000 | 326 |
| 2018-08-21 | 319 | 325 | 316 | 321 | 292,000 | 321 |
| 2018-08-20 | 334 | 334 | 319 | 320 | 388,000 | 320 |
| 2018-08-17 | 332 | 333 | 329 | 331 | 163,000 | 331 |
| 2018-08-16 | 328 | 335 | 325 | 331 | 425,000 | 331 |
| 2018-08-15 | 337 | 339 | 330 | 332 | 374,000 | 332 |
| 2018-08-14 | 336 | 339 | 330 | 339 | 598,000 | 339 |
| 2018-08-13 | 342 | 342 | 324 | 327 | 590,000 | 327 |
| 2018-08-10 | 335 | 346 | 329 | 339 | 1,202,000 | 339 |
| 2018-08-09 | 390 | 391 | 377 | 380 | 459,000 | 380 |
| 2018-08-08 | 398 | 398 | 390 | 392 | 227,000 | 392 |
| 2018-08-07 | 388 | 400 | 387 | 398 | 355,000 | 398 |
| 2018-08-06 | 394 | 401 | 385 | 385 | 363,000 | 385 |
| 2018-08-03 | 396 | 396 | 389 | 392 | 228,000 | 392 |
| 2018-08-02 | 404 | 404 | 393 | 396 | 235,000 | 396 |
| 2018-08-01 | 403 | 404 | 396 | 403 | 308,000 | 403 |
| 2018-07-31 | 410 | 410 | 396 | 400 | 483,000 | 400 |
| 2018-07-30 | 409 | 414 | 407 | 410 | 221,000 | 410 |
| 2018-07-27 | 408 | 415 | 406 | 411 | 309,000 | 411 |
| 2018-07-26 | 403 | 412 | 403 | 408 | 206,000 | 408 |
| 2018-07-25 | 409 | 409 | 404 | 404 | 170,000 | 404 |
| 2018-07-24 | 406 | 406 | 398 | 402 | 104,000 | 402 |
| 2018-07-23 | 406 | 407 | 402 | 402 | 276,000 | 402 |
| 2018-07-20 | 407 | 414 | 404 | 410 | 540,000 | 410 |
| 2018-07-19 | 405 | 410 | 404 | 407 | 234,000 | 407 |
| 2018-07-18 | 405 | 418 | 400 | 402 | 691,000 | 402 |
| 2018-07-17 | 402 | 405 | 399 | 403 | 374,000 | 403 |
| 2018-07-13 | 401 | 405 | 397 | 401 | 412,000 | 401 |
| 2018-07-12 | 400 | 404 | 397 | 401 | 199,000 | 401 |
| 2018-07-11 | 401 | 403 | 395 | 401 | 268,000 | 401 |
| 2018-07-10 | 404 | 405 | 401 | 402 | 361,000 | 402 |
| 2018-07-09 | 398 | 403 | 396 | 402 | 454,000 | 402 |
| 2018-07-06 | 386 | 396 | 385 | 393 | 377,000 | 393 |
| 2018-07-05 | 388 | 388 | 383 | 383 | 234,000 | 383 |
| 2018-07-04 | 383 | 393 | 383 | 389 | 168,000 | 389 |
| 2018-07-03 | 388 | 390 | 385 | 389 | 252,000 | 389 |
| 2018-07-02 | 393 | 400 | 385 | 387 | 336,000 | 387 |
| 2018-06-29 | 393 | 396 | 387 | 396 | 243,000 | 396 |
| 2018-06-28 | 388 | 394 | 383 | 393 | 354,000 | 393 |
| 2018-06-27 | 385 | 391 | 383 | 389 | 277,000 | 389 |
| 2018-06-26 | 373 | 394 | 368 | 386 | 888,000 | 386 |
| 2018-06-25 | 387 | 388 | 372 | 373 | 634,000 | 373 |
| 2018-06-22 | 384 | 397 | 375 | 395 | 936,000 | 395 |
| 2018-06-21 | 387 | 389 | 383 | 383 | 193,000 | 383 |
| 2018-06-20 | 379 | 388 | 371 | 387 | 454,000 | 387 |
| 2018-06-19 | 396 | 396 | 378 | 382 | 471,000 | 382 |
| 2018-06-18 | 405 | 405 | 392 | 395 | 1,254,000 | 395 |
| 2018-06-15 | 400 | 400 | 387 | 390 | 347,000 | 390 |
| 2018-06-14 | 398 | 402 | 395 | 398 | 495,000 | 398 |
| 2018-06-13 | 391 | 398 | 389 | 397 | 253,000 | 397 |
| 2018-06-12 | 392 | 397 | 389 | 391 | 534,000 | 391 |
| 2018-06-11 | 378 | 385 | 375 | 384 | 655,000 | 384 |
| 2018-06-08 | 373 | 378 | 371 | 375 | 516,000 | 375 |
| 2018-06-07 | 375 | 375 | 369 | 372 | 217,000 | 372 |
| 2018-06-06 | 373 | 378 | 368 | 370 | 451,000 | 370 |
| 2018-06-05 | 374 | 374 | 368 | 369 | 260,000 | 369 |
| 2018-06-04 | 372 | 379 | 369 | 370 | 454,000 | 370 |
| 2018-06-01 | 361 | 367 | 360 | 364 | 417,000 | 364 |
| 2018-05-31 | 360 | 361 | 355 | 359 | 260,000 | 359 |
| 2018-05-30 | 358 | 362 | 352 | 358 | 344,000 | 358 |
| 2018-05-29 | 369 | 369 | 359 | 361 | 314,000 | 361 |
| 2018-05-28 | 360 | 372 | 359 | 371 | 535,000 | 371 |
| 2018-05-25 | 363 | 367 | 358 | 360 | 348,000 | 360 |
| 2018-05-24 | 368 | 369 | 362 | 363 | 687,000 | 363 |
| 2018-05-23 | 370 | 372 | 368 | 371 | 278,000 | 371 |
| 2018-05-22 | 375 | 376 | 369 | 372 | 457,000 | 372 |
| 2018-05-21 | 371 | 378 | 366 | 375 | 714,000 | 375 |
| 2018-05-18 | 377 | 381 | 370 | 371 | 1,011,000 | 371 |
| 2018-05-17 | 373 | 378 | 372 | 373 | 602,000 | 373 |
| 2018-05-16 | 370 | 375 | 367 | 373 | 850,000 | 373 |
| 2018-05-15 | 373 | 380 | 366 | 370 | 1,496,000 | 370 |
| 2018-05-14 | 380 | 387 | 365 | 371 | 3,813,000 | 371 |
| 2018-05-11 | 440 | 447 | 428 | 444 | 787,000 | 444 |
| 2018-05-10 | 435 | 444 | 433 | 442 | 493,000 | 442 |
| 2018-05-09 | 454 | 454 | 427 | 437 | 1,269,000 | 437 |
| 2018-05-08 | 451 | 465 | 446 | 457 | 2,490,000 | 457 |
| 2018-05-07 | 394 | 468 | 394 | 457 | 5,720,000 | 457 |
| 2018-05-02 | 397 | 399 | 392 | 394 | 181,000 | 394 |
| 2018-05-01 | 402 | 403 | 395 | 397 | 239,000 | 397 |
| 2018-04-27 | 405 | 405 | 398 | 402 | 368,000 | 402 |
| 2018-04-26 | 399 | 405 | 394 | 405 | 461,000 | 405 |
| 2018-04-25 | 394 | 397 | 393 | 395 | 159,000 | 395 |
| 2018-04-24 | 393 | 398 | 390 | 397 | 239,000 | 397 |
| 2018-04-23 | 399 | 399 | 393 | 393 | 120,000 | 393 |
| 2018-04-20 | 398 | 398 | 393 | 394 | 131,000 | 394 |
| 2018-04-19 | 396 | 399 | 392 | 397 | 204,000 | 397 |
| 2018-04-18 | 386 | 397 | 386 | 395 | 192,000 | 395 |
| 2018-04-17 | 388 | 390 | 385 | 386 | 226,000 | 386 |
| 2018-04-16 | 387 | 389 | 382 | 387 | 230,000 | 387 |
| 2018-04-13 | 386 | 390 | 385 | 387 | 299,000 | 387 |
| 2018-04-12 | 390 | 390 | 380 | 382 | 235,000 | 382 |
| 2018-04-11 | 381 | 389 | 381 | 388 | 290,000 | 388 |
| 2018-04-10 | 380 | 384 | 377 | 380 | 321,000 | 380 |
| 2018-04-09 | 389 | 390 | 378 | 380 | 384,000 | 380 |
| 2018-04-06 | 396 | 399 | 388 | 389 | 219,000 | 389 |
| 2018-04-05 | 398 | 398 | 393 | 395 | 199,000 | 395 |
| 2018-04-04 | 389 | 397 | 386 | 393 | 506,000 | 393 |
| 2018-04-03 | 393 | 393 | 385 | 388 | 355,000 | 388 |
| 2018-03-30 | 401 | 403 | 396 | 399 | 341,000 | 399 |
| 2018-03-29 | 411 | 414 | 389 | 396 | 694,000 | 396 |
| 2018-03-28 | 408 | 413 | 407 | 410 | 438,000 | 410 |
| 2018-03-27 | 421 | 432 | 420 | 431 | 589,000 | 431 |
| 2018-03-26 | 419 | 419 | 410 | 416 | 502,000 | 416 |
| 2018-03-23 | 424 | 429 | 418 | 420 | 684,000 | 420 |
| 2018-03-22 | 431 | 437 | 426 | 435 | 529,000 | 435 |
| 2018-03-20 | 418 | 427 | 418 | 426 | 259,000 | 426 |
| 2018-03-19 | 430 | 430 | 420 | 424 | 295,000 | 424 |
| 2018-03-16 | 430 | 432 | 425 | 428 | 262,000 | 428 |
| 2018-03-15 | 436 | 436 | 427 | 431 | 310,000 | 431 |
| 2018-03-14 | 429 | 437 | 426 | 435 | 409,000 | 435 |
| 2018-03-13 | 431 | 431 | 426 | 428 | 348,000 | 428 |
| 2018-03-12 | 437 | 437 | 432 | 434 | 278,000 | 434 |
| 2018-03-09 | 430 | 438 | 429 | 431 | 494,000 | 431 |
| 2018-03-08 | 430 | 431 | 425 | 426 | 270,000 | 426 |
| 2018-03-07 | 423 | 430 | 419 | 426 | 530,000 | 426 |
| 2018-03-06 | 423 | 433 | 421 | 425 | 532,000 | 425 |
| 2018-03-05 | 422 | 424 | 415 | 417 | 449,000 | 417 |
| 2018-03-02 | 419 | 428 | 415 | 420 | 726,000 | 420 |
| 2018-03-01 | 432 | 432 | 422 | 424 | 869,000 | 424 |
| 2018-02-28 | 441 | 446 | 433 | 434 | 831,000 | 434 |
| 2018-02-27 | 454 | 455 | 439 | 441 | 855,000 | 441 |
| 2018-02-26 | 458 | 460 | 450 | 454 | 533,000 | 454 |
| 2018-02-23 | 462 | 467 | 455 | 457 | 430,000 | 457 |
| 2018-02-22 | 463 | 464 | 453 | 460 | 571,000 | 460 |
| 2018-02-21 | 461 | 477 | 457 | 463 | 1,024,000 | 463 |
| 2018-02-20 | 462 | 465 | 453 | 460 | 844,000 | 460 |
| 2018-02-19 | 449 | 464 | 442 | 461 | 942,000 | 461 |
| 2018-02-16 | 450 | 450 | 426 | 446 | 1,524,000 | 446 |
| 2018-02-15 | 455 | 469 | 448 | 452 | 1,944,000 | 452 |
| 2018-02-14 | 442 | 458 | 435 | 452 | 1,732,000 | 452 |
| 2018-02-13 | 425 | 450 | 422 | 441 | 2,365,000 | 441 |
| 2018-02-09 | 394 | 420 | 383 | 417 | 2,965,000 | 417 |
| 2018-02-08 | 374 | 379 | 366 | 367 | 577,000 | 367 |
| 2018-02-07 | 385 | 387 | 372 | 372 | 669,000 | 372 |
| 2018-02-06 | 379 | 380 | 361 | 369 | 1,015,000 | 369 |
| 2018-02-05 | 389 | 393 | 389 | 392 | 324,000 | 392 |
| 2018-02-02 | 394 | 400 | 394 | 398 | 250,000 | 398 |
| 2018-02-01 | 389 | 397 | 389 | 396 | 311,000 | 396 |
| 2018-01-31 | 395 | 396 | 389 | 389 | 403,000 | 389 |
| 2018-01-30 | 405 | 405 | 395 | 397 | 408,000 | 397 |
| 2018-01-29 | 408 | 410 | 404 | 405 | 249,000 | 405 |
| 2018-01-26 | 400 | 408 | 398 | 406 | 390,000 | 406 |
| 2018-01-25 | 404 | 404 | 400 | 400 | 227,000 | 400 |
| 2018-01-24 | 403 | 406 | 402 | 403 | 85,000 | 403 |
| 2018-01-23 | 403 | 404 | 400 | 402 | 287,000 | 402 |
| 2018-01-22 | 403 | 412 | 402 | 403 | 397,000 | 403 |
| 2018-01-19 | 397 | 406 | 397 | 406 | 263,000 | 406 |
| 2018-01-18 | 403 | 403 | 398 | 398 | 493,000 | 398 |
| 2018-01-17 | 402 | 404 | 401 | 401 | 188,000 | 401 |
| 2018-01-16 | 406 | 407 | 404 | 404 | 146,000 | 404 |
| 2018-01-15 | 409 | 411 | 405 | 405 | 214,000 | 405 |
| 2018-01-12 | 410 | 413 | 407 | 408 | 306,000 | 408 |
| 2018-01-11 | 412 | 412 | 409 | 410 | 185,000 | 410 |
| 2018-01-10 | 417 | 417 | 411 | 412 | 186,000 | 412 |
| 2018-01-09 | 415 | 416 | 412 | 414 | 298,000 | 414 |
| 2018-01-05 | 411 | 413 | 407 | 410 | 253,000 | 410 |
| 2018-01-04 | 411 | 412 | 405 | 409 | 467,000 | 409 |
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