1852 (株)淺沼組の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,015	3,045	3,010	3,020	47,700	604
2022-12-29	2,998	3,015	2,967	3,015	59,200	603
2022-12-28	2,974	2,998	2,970	2,998	46,200	599.60
2022-12-27	2,977	2,990	2,962	2,974	46,400	594.80
2022-12-26	2,950	2,977	2,936	2,966	54,500	593.20
2022-12-23	2,941	2,941	2,912	2,927	74,400	585.40
2022-12-22	2,914	2,942	2,909	2,942	65,200	588.40
2022-12-21	2,937	2,941	2,910	2,911	90,500	582.20
2022-12-20	2,974	2,985	2,928	2,947	101,100	589.40
2022-12-19	2,975	2,994	2,963	2,963	59,500	592.60
2022-12-16	2,965	2,982	2,962	2,979	53,700	595.80
2022-12-15	2,944	2,963	2,940	2,963	33,200	592.60
2022-12-14	2,966	2,968	2,942	2,950	38,800	590
2022-12-13	2,948	2,966	2,945	2,952	52,300	590.40
2022-12-12	2,946	2,946	2,928	2,937	34,800	587.40
2022-12-09	2,933	2,948	2,926	2,936	43,800	587.20
2022-12-08	2,940	2,940	2,910	2,930	48,000	586
2022-12-07	2,900	2,939	2,891	2,936	55,700	587.20
2022-12-06	2,886	2,909	2,878	2,899	43,700	579.80
2022-12-05	2,894	2,900	2,869	2,900	56,900	580
2022-12-02	2,900	2,900	2,862	2,879	77,300	575.80
2022-12-01	2,940	2,957	2,910	2,914	66,000	582.80
2022-11-30	2,936	2,960	2,913	2,920	67,100	584
2022-11-29	2,928	2,953	2,915	2,943	62,000	588.60
2022-11-28	2,966	2,970	2,931	2,941	52,700	588.20
2022-11-25	2,945	2,969	2,941	2,958	67,100	591.60
2022-11-24	2,930	2,942	2,918	2,934	100,300	586.80
2022-11-22	2,872	2,927	2,872	2,913	152,200	582.60
2022-11-21	2,849	2,874	2,842	2,858	67,400	571.60
2022-11-18	2,822	2,841	2,818	2,837	50,900	567.40
2022-11-17	2,792	2,825	2,790	2,808	68,000	561.60
2022-11-16	2,780	2,806	2,767	2,805	49,100	561
2022-11-15	2,780	2,795	2,774	2,782	50,900	556.40
2022-11-14	2,839	2,839	2,783	2,785	68,100	557
2022-11-11	2,870	2,870	2,810	2,819	81,700	563.80
2022-11-10	2,833	2,858	2,825	2,833	56,400	566.60
2022-11-09	2,801	2,856	2,792	2,838	75,600	567.60
2022-11-08	2,808	2,840	2,795	2,825	85,300	565
2022-11-07	2,787	2,816	2,771	2,787	62,800	557.40
2022-11-04	2,818	2,840	2,785	2,790	190,800	558
2022-11-02	2,730	2,747	2,725	2,737	71,700	547.40
2022-11-01	2,737	2,749	2,724	2,747	48,300	549.40
2022-10-31	2,754	2,755	2,729	2,737	42,100	547.40
2022-10-28	2,720	2,727	2,702	2,722	83,000	544.40
2022-10-27	2,758	2,770	2,726	2,728	54,200	545.60
2022-10-26	2,800	2,802	2,755	2,762	94,900	552.40
2022-10-25	2,787	2,806	2,785	2,794	30,000	558.80
2022-10-24	2,797	2,797	2,771	2,775	36,100	555
2022-10-21	2,817	2,818	2,774	2,779	55,200	555.80
2022-10-20	2,828	2,842	2,820	2,828	59,100	565.60
2022-10-19	2,821	2,830	2,793	2,800	63,900	560
2022-10-18	2,797	2,830	2,791	2,830	139,000	566
2022-10-17	2,780	2,803	2,774	2,784	39,800	556.80
2022-10-14	2,799	2,802	2,770	2,791	60,000	558.20
2022-10-13	2,753	2,768	2,745	2,753	65,300	550.60
2022-10-12	2,782	2,793	2,760	2,777	48,200	555.40
2022-10-11	2,794	2,817	2,787	2,794	118,600	558.80
2022-10-07	2,754	2,795	2,741	2,785	77,400	557
2022-10-06	2,764	2,812	2,758	2,758	116,400	551.60
2022-10-05	2,747	2,766	2,731	2,766	112,200	553.20
2022-10-04	2,714	2,747	2,714	2,734	78,500	546.80
2022-10-03	2,665	2,675	2,612	2,665	71,300	533
2022-09-30	2,686	2,709	2,663	2,676	73,000	535.20
2022-09-29	2,690	2,707	2,674	2,700	87,300	540
2022-09-28	2,686	2,687	2,634	2,654	127,900	530.80
2022-09-27	2,695	2,700	2,674	2,687	82,900	537.40
2022-09-26	2,710	2,717	2,664	2,676	166,400	535.20
2022-09-22	2,727	2,741	2,720	2,727	75,600	545.40
2022-09-21	2,734	2,759	2,727	2,731	114,400	546.20
2022-09-20	2,750	2,767	2,721	2,729	93,500	545.80
2022-09-16	2,790	2,809	2,736	2,737	541,400	547.40
2022-09-15	2,820	2,830	2,783	2,801	89,500	560.20
2022-09-14	2,827	2,829	2,805	2,810	102,600	562
2022-09-13	2,849	2,856	2,835	2,850	63,400	570
2022-09-12	2,843	2,858	2,833	2,841	57,900	568.20
2022-09-09	2,813	2,846	2,812	2,832	70,800	566.40
2022-09-08	2,839	2,846	2,829	2,840	70,500	568
2022-09-07	2,837	2,839	2,805	2,817	58,400	563.40
2022-09-06	2,841	2,843	2,825	2,826	56,500	565.20
2022-09-05	2,812	2,840	2,800	2,820	61,500	564
2022-09-02	2,810	2,812	2,793	2,811	59,500	562.20
2022-09-01	2,809	2,828	2,793	2,798	69,100	559.60
2022-08-31	2,818	2,838	2,807	2,823	45,900	564.60
2022-08-30	2,850	2,877	2,831	2,835	95,200	567
2022-08-29	2,800	2,844	2,799	2,842	118,300	568.40
2022-08-26	2,835	2,846	2,798	2,828	91,400	565.60
2022-08-25	2,870	2,879	2,823	2,823	104,600	564.60
2022-08-24	2,915	2,922	2,850	2,857	232,200	571.40
2022-08-23	2,834	2,923	2,810	2,906	317,400	581.20
2022-08-22	2,690	2,825	2,680	2,812	516,300	562.40
2022-08-19	2,675	2,686	2,663	2,680	79,400	536
2022-08-18	2,660	2,690	2,659	2,683	122,300	536.60
2022-08-17	2,672	2,678	2,659	2,673	49,000	534.60
2022-08-16	2,670	2,679	2,657	2,670	60,300	534
2022-08-15	2,680	2,680	2,663	2,675	76,900	535
2022-08-12	2,699	2,699	2,673	2,691	140,800	538.20
2022-08-10	2,700	2,718	2,659	2,684	370,100	536.80
2022-08-09	2,628	2,630	2,573	2,573	132,400	514.60
2022-08-08	2,626	2,641	2,617	2,619	81,000	523.80
2022-08-05	2,618	2,648	2,615	2,632	109,500	526.40
2022-08-04	2,635	2,635	2,611	2,627	112,100	525.40
2022-08-03	2,649	2,659	2,635	2,648	91,300	529.60
2022-08-02	2,670	2,675	2,647	2,669	78,900	533.80
2022-08-01	2,670	2,679	2,658	2,678	77,600	535.60
2022-07-29	2,650	2,688	2,650	2,671	81,900	534.20
2022-07-28	2,680	2,680	2,635	2,676	161,200	535.20
2022-07-27	5,410	5,410	5,340	5,360	77,100	536
2022-07-26	5,400	5,460	5,390	5,440	51,200	544
2022-07-25	5,430	5,450	5,400	5,420	59,100	542
2022-07-22	5,390	5,420	5,370	5,380	42,700	538
2022-07-21	5,370	5,400	5,350	5,400	24,100	540
2022-07-20	5,400	5,400	5,360	5,370	56,400	537
2022-07-19	5,370	5,390	5,350	5,360	39,300	536
2022-07-15	5,370	5,380	5,300	5,360	30,300	536
2022-07-14	5,370	5,410	5,350	5,380	28,700	538
2022-07-13	5,370	5,400	5,340	5,400	23,600	540
2022-07-12	5,380	5,380	5,330	5,370	35,600	537
2022-07-11	5,370	5,390	5,350	5,390	32,100	539
2022-07-08	5,350	5,400	5,320	5,340	60,400	534
2022-07-07	5,350	5,370	5,310	5,330	24,100	533
2022-07-06	5,300	5,370	5,290	5,360	32,400	536
2022-07-05	5,360	5,370	5,330	5,350	14,600	535
2022-07-04	5,350	5,380	5,320	5,350	16,000	535
2022-07-01	5,390	5,390	5,320	5,340	27,300	534
2022-06-30	5,380	5,410	5,340	5,360	23,400	536
2022-06-29	5,380	5,440	5,360	5,400	43,400	540
2022-06-28	5,340	5,380	5,320	5,380	30,600	538
2022-06-27	5,350	5,350	5,310	5,310	12,800	531
2022-06-24	5,270	5,300	5,240	5,300	16,500	530
2022-06-23	5,220	5,270	5,220	5,270	21,400	527
2022-06-22	5,270	5,270	5,240	5,250	14,500	525
2022-06-21	5,200	5,230	5,200	5,220	15,800	522
2022-06-20	5,300	5,300	5,150	5,180	28,600	518
2022-06-17	5,200	5,280	5,160	5,280	29,700	528
2022-06-16	5,300	5,340	5,250	5,250	20,000	525
2022-06-15	5,340	5,350	5,270	5,280	22,400	528
2022-06-14	5,310	5,340	5,270	5,330	33,900	533
2022-06-13	5,360	5,370	5,330	5,350	23,200	535
2022-06-10	5,370	5,410	5,370	5,380	22,200	538
2022-06-09	5,460	5,460	5,420	5,430	37,400	543
2022-06-08	5,380	5,450	5,370	5,420	62,400	542
2022-06-07	5,380	5,380	5,330	5,370	28,200	537
2022-06-06	5,290	5,380	5,290	5,350	50,800	535
2022-06-03	5,280	5,290	5,260	5,280	14,900	528
2022-06-02	5,270	5,270	5,230	5,250	23,200	525
2022-06-01	5,200	5,270	5,200	5,270	27,400	527
2022-05-31	5,250	5,270	5,220	5,240	18,700	524
2022-05-30	5,320	5,320	5,160	5,260	78,700	526
2022-05-27	5,270	5,290	5,260	5,280	23,000	528
2022-05-26	5,250	5,290	5,240	5,260	35,000	526
2022-05-25	5,210	5,260	5,210	5,230	24,500	523
2022-05-24	5,250	5,270	5,230	5,230	31,100	523
2022-05-23	5,190	5,290	5,190	5,290	62,900	529
2022-05-20	5,240	5,250	5,170	5,190	60,000	519
2022-05-19	5,180	5,260	5,130	5,240	68,700	524
2022-05-18	5,280	5,430	5,250	5,340	88,200	534
2022-05-17	5,270	5,270	5,130	5,230	70,400	523
2022-05-16	5,200	5,310	5,050	5,260	238,700	526
2022-05-13	4,980	5,030	4,950	5,030	36,900	503
2022-05-12	5,000	5,020	4,975	4,980	39,300	498
2022-05-11	5,070	5,070	5,000	5,000	33,000	500
2022-05-10	5,060	5,090	5,020	5,070	22,600	507
2022-05-09	5,110	5,140	5,060	5,060	24,300	506
2022-05-06	5,060	5,120	5,050	5,120	21,100	512
2022-05-02	5,100	5,110	5,060	5,080	23,700	508
2022-04-28	5,080	5,110	5,040	5,090	33,500	509
2022-04-27	5,020	5,070	5,020	5,060	58,700	506
2022-04-26	5,080	5,110	5,030	5,090	36,500	509
2022-04-25	5,140	5,160	5,040	5,060	85,300	506
2022-04-22	5,230	5,240	5,170	5,210	47,800	521
2022-04-21	5,200	5,250	5,200	5,220	33,300	522
2022-04-20	5,200	5,230	5,190	5,200	34,800	520
2022-04-19	5,200	5,230	5,160	5,200	41,700	520
2022-04-18	5,130	5,200	5,120	5,200	26,700	520
2022-04-15	5,120	5,180	5,110	5,170	44,600	517
2022-04-14	5,090	5,150	5,070	5,110	47,200	511
2022-04-13	5,090	5,110	5,040	5,080	45,900	508
2022-04-12	5,090	5,120	5,050	5,100	47,500	510
2022-04-11	5,070	5,090	5,010	5,090	57,600	509
2022-04-08	5,050	5,060	5,020	5,050	42,800	505
2022-04-07	5,050	5,060	5,000	5,040	40,600	504
2022-04-06	5,090	5,120	5,060	5,080	34,500	508
2022-04-05	5,180	5,220	5,070	5,090	79,300	509
2022-04-04	5,110	5,270	5,110	5,210	111,400	521
2022-04-01	4,990	5,110	4,965	5,080	88,700	508
2022-03-31	4,865	5,080	4,865	4,990	173,300	499
2022-03-30	4,900	4,980	4,870	4,930	229,700	493
2022-03-29	5,380	5,390	5,320	5,350	185,000	535
2022-03-28	5,460	5,480	5,410	5,440	86,700	544
2022-03-25	5,580	5,600	5,420	5,430	170,000	543
2022-03-24	5,600	5,630	5,570	5,610	56,400	561
2022-03-23	5,570	5,650	5,550	5,640	100,000	564
2022-03-22	5,560	5,590	5,540	5,570	68,400	557
2022-03-18	5,530	5,570	5,510	5,550	54,800	555
2022-03-17	5,580	5,580	5,460	5,550	80,800	555
2022-03-16	5,570	5,590	5,540	5,560	47,700	556
2022-03-15	5,550	5,570	5,510	5,530	53,200	553
2022-03-14	5,480	5,560	5,480	5,540	59,000	554
2022-03-11	5,430	5,500	5,430	5,480	47,100	548
2022-03-10	5,400	5,460	5,390	5,460	41,000	546
2022-03-09	5,320	5,390	5,300	5,320	40,300	532
2022-03-08	5,360	5,400	5,280	5,290	85,800	529
2022-03-07	5,420	5,430	5,360	5,380	60,500	538
2022-03-04	5,450	5,470	5,380	5,440	65,600	544
2022-03-03	5,430	5,480	5,430	5,460	41,800	546
2022-03-02	5,400	5,440	5,390	5,420	40,600	542
2022-03-01	5,420	5,510	5,420	5,460	101,500	546
2022-02-28	5,340	5,390	5,320	5,390	50,000	539
2022-02-25	5,330	5,350	5,290	5,300	42,200	530
2022-02-24	5,300	5,370	5,280	5,330	54,600	533
2022-02-22	5,300	5,340	5,300	5,320	30,200	532
2022-02-21	5,320	5,350	5,300	5,320	48,600	532
2022-02-18	5,320	5,380	5,310	5,360	31,800	536
2022-02-17	5,390	5,390	5,340	5,370	20,100	537
2022-02-16	5,400	5,410	5,360	5,360	30,300	536
2022-02-15	5,430	5,440	5,300	5,330	59,600	533
2022-02-14	5,310	5,430	5,310	5,410	50,100	541
2022-02-10	5,370	5,400	5,300	5,400	104,700	540
2022-02-09	5,400	5,460	5,400	5,440	51,700	544
2022-02-08	5,420	5,440	5,390	5,410	42,900	541
2022-02-07	5,400	5,430	5,370	5,410	31,400	541
2022-02-04	5,410	5,430	5,400	5,430	17,300	543
2022-02-03	5,430	5,440	5,400	5,410	29,700	541
2022-02-02	5,380	5,470	5,380	5,430	32,300	543
2022-02-01	5,410	5,460	5,370	5,370	37,600	537
2022-01-31	5,350	5,420	5,320	5,410	33,900	541
2022-01-28	5,280	5,330	5,270	5,320	39,400	532
2022-01-27	5,300	5,310	5,210	5,240	127,800	524
2022-01-26	5,360	5,360	5,310	5,320	24,900	532
2022-01-25	5,360	5,360	5,270	5,330	67,400	533
2022-01-24	5,330	5,380	5,270	5,360	74,400	536
2022-01-21	5,290	5,400	5,270	5,400	66,100	540
2022-01-20	5,450	5,470	5,320	5,380	86,600	538
2022-01-19	5,400	5,500	5,400	5,440	56,500	544
2022-01-18	5,530	5,540	5,430	5,450	68,000	545
2022-01-17	5,590	5,610	5,500	5,520	103,000	552
2022-01-14	5,550	5,590	5,510	5,590	54,200	559
2022-01-13	5,550	5,570	5,500	5,520	45,700	552
2022-01-12	5,540	5,560	5,500	5,560	59,000	556
2022-01-11	5,500	5,540	5,470	5,540	44,200	554
2022-01-07	5,500	5,500	5,450	5,470	34,500	547
2022-01-06	5,480	5,530	5,440	5,480	84,300	548
2022-01-05	5,500	5,550	5,480	5,530	50,600	553
2022-01-04	5,490	5,520	5,440	5,480	72,200	548

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1852 (株)淺沼組 の時系列データ [2022年度]

1852 (株)淺沼組の時系列データ [2022年度]