淺沼組(1852)の株価時系列情報
淺沼組(1852)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,450 | 1,460 | 1,430 | 1,450 | 18,000 |
| 1989/12/28 | 1,470 | 1,470 | 1,430 | 1,440 | 80,000 |
| 1989/12/27 | 1,470 | 1,490 | 1,460 | 1,490 | 62,000 |
| 1989/12/26 | 1,470 | 1,470 | 1,460 | 1,470 | 45,000 |
| 1989/12/25 | 1,490 | 1,490 | 1,460 | 1,460 | 70,000 |
| 1989/12/22 | 1,480 | 1,490 | 1,470 | 1,490 | 70,000 |
| 1989/12/21 | 1,490 | 1,500 | 1,460 | 1,460 | 63,000 |
| 1989/12/20 | 1,470 | 1,500 | 1,470 | 1,470 | 134,000 |
| 1989/12/19 | 1,520 | 1,520 | 1,450 | 1,450 | 152,000 |
| 1989/12/18 | 1,500 | 1,500 | 1,460 | 1,500 | 117,000 |
| 1989/12/15 | 1,500 | 1,500 | 1,480 | 1,490 | 35,000 |
| 1989/12/14 | 1,530 | 1,530 | 1,480 | 1,500 | 118,000 |
| 1989/12/13 | 1,530 | 1,540 | 1,520 | 1,530 | 181,000 |
| 1989/12/12 | 1,530 | 1,530 | 1,520 | 1,520 | 165,000 |
| 1989/12/11 | 1,540 | 1,540 | 1,520 | 1,530 | 77,000 |
| 1989/12/08 | 1,520 | 1,520 | 1,510 | 1,520 | 121,000 |
| 1989/12/07 | 1,550 | 1,560 | 1,520 | 1,530 | 137,000 |
| 1989/12/06 | 1,570 | 1,580 | 1,520 | 1,520 | 259,000 |
| 1989/12/05 | 1,580 | 1,580 | 1,560 | 1,570 | 399,000 |
| 1989/12/04 | 1,530 | 1,570 | 1,520 | 1,560 | 247,000 |
| 1989/12/01 | 1,540 | 1,540 | 1,500 | 1,520 | 154,000 |
| 1989/11/30 | 1,500 | 1,510 | 1,490 | 1,510 | 133,000 |
| 1989/11/29 | 1,520 | 1,520 | 1,480 | 1,500 | 130,000 |
| 1989/11/28 | 1,520 | 1,550 | 1,520 | 1,520 | 183,000 |
| 1989/11/27 | 1,570 | 1,580 | 1,540 | 1,550 | 428,000 |
| 1989/11/24 | 1,570 | 1,580 | 1,550 | 1,570 | 286,000 |
| 1989/11/22 | 1,580 | 1,590 | 1,560 | 1,560 | 1,096,000 |
| 1989/11/21 | 1,580 | 1,590 | 1,550 | 1,570 | 1,640,000 |
| 1989/11/20 | 1,500 | 1,570 | 1,500 | 1,560 | 1,084,000 |
| 1989/11/17 | 1,530 | 1,560 | 1,510 | 1,520 | 2,332,000 |
| 1989/11/16 | 1,440 | 1,510 | 1,430 | 1,500 | 1,462,000 |
| 1989/11/15 | 1,460 | 1,470 | 1,440 | 1,450 | 175,000 |
| 1989/11/14 | 1,430 | 1,480 | 1,410 | 1,470 | 1,285,000 |
| 1989/11/13 | 1,400 | 1,420 | 1,390 | 1,420 | 187,000 |
| 1989/11/10 | 1,400 | 1,400 | 1,390 | 1,390 | 67,000 |
| 1989/11/09 | 1,430 | 1,430 | 1,380 | 1,380 | 419,000 |
| 1989/11/08 | 1,370 | 1,410 | 1,360 | 1,410 | 428,000 |
| 1989/11/07 | 1,330 | 1,370 | 1,330 | 1,370 | 69,000 |
| 1989/11/06 | 1,330 | 1,360 | 1,330 | 1,360 | 73,000 |
| 1989/11/02 | 1,360 | 1,370 | 1,360 | 1,360 | 44,000 |
| 1989/11/01 | 1,350 | 1,370 | 1,350 | 1,360 | 61,000 |
| 1989/10/31 | 1,360 | 1,370 | 1,340 | 1,340 | 41,000 |
| 1989/10/30 | 1,380 | 1,380 | 1,350 | 1,350 | 39,000 |
| 1989/10/27 | 1,380 | 1,380 | 1,350 | 1,380 | 120,000 |
| 1989/10/26 | 1,390 | 1,400 | 1,380 | 1,390 | 105,000 |
| 1989/10/25 | 1,400 | 1,400 | 1,380 | 1,390 | 221,000 |
| 1989/10/24 | 1,390 | 1,400 | 1,380 | 1,390 | 201,000 |
| 1989/10/23 | 1,390 | 1,400 | 1,360 | 1,390 | 132,000 |
| 1989/10/20 | 1,390 | 1,400 | 1,350 | 1,390 | 124,000 |
| 1989/10/19 | 1,390 | 1,390 | 1,370 | 1,380 | 109,000 |
| 1989/10/18 | 1,410 | 1,410 | 1,340 | 1,340 | 238,000 |
| 1989/10/17 | 1,360 | 1,410 | 1,340 | 1,400 | 287,000 |
| 1989/10/16 | 1,310 | 1,340 | 1,300 | 1,300 | 129,000 |
| 1989/10/13 | 1,280 | 1,350 | 1,280 | 1,350 | 89,000 |
| 1989/10/12 | 1,330 | 1,340 | 1,280 | 1,280 | 75,000 |
| 1989/10/11 | 1,360 | 1,370 | 1,340 | 1,340 | 147,000 |
| 1989/10/09 | 1,340 | 1,370 | 1,340 | 1,360 | 62,000 |
| 1989/10/06 | 1,380 | 1,390 | 1,340 | 1,360 | 132,000 |
| 1989/10/05 | 1,390 | 1,400 | 1,380 | 1,390 | 208,000 |
| 1989/10/04 | 1,420 | 1,430 | 1,400 | 1,410 | 171,000 |
| 1989/10/03 | 1,410 | 1,460 | 1,400 | 1,400 | 1,252,000 |
| 1989/10/02 | 1,380 | 1,400 | 1,360 | 1,400 | 365,000 |
| 1989/09/29 | 1,360 | 1,410 | 1,350 | 1,400 | 1,410,000 |
| 1989/09/28 | 1,360 | 1,370 | 1,340 | 1,340 | 814,000 |
| 1989/09/27 | 1,300 | 1,380 | 1,290 | 1,370 | 943,000 |
| 1989/09/26 | 1,300 | 1,310 | 1,290 | 1,290 | 130,000 |
| 1989/09/25 | 1,300 | 1,300 | 1,280 | 1,280 | 102,000 |
| 1989/09/22 | 1,280 | 1,300 | 1,280 | 1,280 | 191,000 |
| 1989/09/21 | 1,290 | 1,300 | 1,280 | 1,300 | 171,000 |
| 1989/09/20 | 1,280 | 1,300 | 1,280 | 1,290 | 218,000 |
| 1989/09/19 | 1,300 | 1,320 | 1,280 | 1,280 | 379,000 |
| 1989/09/18 | 1,260 | 1,320 | 1,240 | 1,320 | 722,000 |
| 1989/09/14 | 1,210 | 1,250 | 1,200 | 1,240 | 393,000 |
| 1989/09/13 | 1,200 | 1,240 | 1,190 | 1,210 | 571,000 |
| 1989/09/12 | 1,150 | 1,190 | 1,150 | 1,190 | 186,000 |
| 1989/09/11 | 1,150 | 1,180 | 1,130 | 1,150 | 49,000 |
| 1989/09/08 | 1,110 | 1,130 | 1,110 | 1,130 | 27,000 |
| 1989/09/07 | 1,130 | 1,140 | 1,130 | 1,130 | 9,000 |
| 1989/09/06 | 1,150 | 1,150 | 1,110 | 1,130 | 16,000 |
| 1989/09/05 | 1,140 | 1,160 | 1,140 | 1,150 | 42,000 |
| 1989/09/04 | 1,110 | 1,190 | 1,100 | 1,180 | 72,000 |
| 1989/09/01 | 1,100 | 1,110 | 1,100 | 1,110 | 11,000 |
| 1989/08/31 | 1,120 | 1,120 | 1,080 | 1,090 | 55,000 |
| 1989/08/30 | 1,110 | 1,120 | 1,100 | 1,100 | 72,000 |
| 1989/08/29 | 1,120 | 1,130 | 1,100 | 1,100 | 55,000 |
| 1989/08/28 | 1,130 | 1,130 | 1,110 | 1,110 | 18,000 |
| 1989/08/25 | 1,150 | 1,160 | 1,120 | 1,120 | 30,000 |
| 1989/08/24 | 1,160 | 1,160 | 1,150 | 1,150 | 35,000 |
| 1989/08/23 | 1,150 | 1,180 | 1,150 | 1,150 | 23,000 |
| 1989/08/22 | 1,170 | 1,180 | 1,160 | 1,160 | 37,000 |
| 1989/08/21 | 1,190 | 1,200 | 1,180 | 1,190 | 110,000 |
| 1989/08/18 | 1,180 | 1,200 | 1,160 | 1,190 | 191,000 |
| 1989/08/17 | 1,130 | 1,170 | 1,120 | 1,160 | 108,000 |
| 1989/08/16 | 1,120 | 1,130 | 1,110 | 1,130 | 15,000 |
| 1989/08/15 | 1,120 | 1,120 | 1,110 | 1,120 | 5,000 |
| 1989/08/14 | 1,120 | 1,120 | 1,100 | 1,100 | 11,000 |
| 1989/08/11 | 1,130 | 1,140 | 1,120 | 1,120 | 19,000 |
| 1989/08/10 | 1,120 | 1,130 | 1,120 | 1,130 | 21,000 |
| 1989/08/09 | 1,110 | 1,130 | 1,110 | 1,120 | 15,000 |
| 1989/08/08 | 1,130 | 1,130 | 1,100 | 1,100 | 23,000 |
| 1989/08/07 | 1,120 | 1,120 | 1,110 | 1,110 | 16,000 |
| 1989/08/04 | 1,140 | 1,140 | 1,130 | 1,130 | 15,000 |
| 1989/08/03 | 1,150 | 1,150 | 1,140 | 1,140 | 34,000 |
| 1989/08/02 | 1,150 | 1,160 | 1,150 | 1,150 | 18,000 |
| 1989/08/01 | 1,160 | 1,170 | 1,140 | 1,150 | 72,000 |
| 1989/07/31 | 1,180 | 1,180 | 1,150 | 1,150 | 40,000 |
| 1989/07/28 | 1,190 | 1,190 | 1,160 | 1,160 | 100,000 |
| 1989/07/27 | 1,170 | 1,170 | 1,150 | 1,170 | 77,000 |
| 1989/07/26 | 1,180 | 1,180 | 1,150 | 1,160 | 167,000 |
| 1989/07/25 | 1,100 | 1,150 | 1,100 | 1,140 | 136,000 |
| 1989/07/24 | 1,100 | 1,100 | 1,070 | 1,080 | 48,000 |
| 1989/07/21 | 1,090 | 1,100 | 1,090 | 1,100 | 97,000 |
| 1989/07/19 | 1,080 | 1,100 | 1,080 | 1,080 | 4,000 |
| 1989/07/18 | 1,080 | 1,100 | 1,070 | 1,070 | 13,000 |
| 1989/07/17 | 1,090 | 1,100 | 1,080 | 1,080 | 16,000 |
| 1989/07/14 | 1,100 | 1,110 | 1,090 | 1,100 | 91,000 |
| 1989/07/13 | 1,090 | 1,100 | 1,090 | 1,100 | 62,000 |
| 1989/07/12 | 1,090 | 1,090 | 1,080 | 1,080 | 11,000 |
| 1989/07/11 | 1,060 | 1,090 | 1,060 | 1,090 | 18,000 |
| 1989/07/10 | 1,060 | 1,070 | 1,050 | 1,050 | 56,000 |
| 1989/07/07 | 1,070 | 1,070 | 1,060 | 1,060 | 25,000 |
| 1989/07/06 | 1,060 | 1,070 | 1,060 | 1,060 | 39,000 |
| 1989/07/05 | 1,060 | 1,070 | 1,050 | 1,070 | 36,000 |
| 1989/07/04 | 1,100 | 1,100 | 1,060 | 1,090 | 23,000 |
| 1989/07/03 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1989/06/30 | 1,090 | 1,090 | 1,060 | 1,060 | 64,000 |
| 1989/06/29 | 1,070 | 1,090 | 1,070 | 1,090 | 13,000 |
| 1989/06/28 | 1,090 | 1,100 | 1,060 | 1,060 | 44,000 |
| 1989/06/27 | 1,120 | 1,130 | 1,060 | 1,090 | 64,000 |
| 1989/06/26 | 1,100 | 1,140 | 1,090 | 1,140 | 79,000 |
| 1989/06/23 | 1,060 | 1,100 | 1,050 | 1,100 | 79,000 |
| 1989/06/22 | 1,070 | 1,100 | 1,060 | 1,100 | 30,000 |
| 1989/06/21 | 1,090 | 1,090 | 1,070 | 1,090 | 32,000 |
| 1989/06/20 | 1,040 | 1,050 | 1,010 | 1,030 | 89,000 |
| 1989/06/19 | 1,090 | 1,090 | 1,050 | 1,050 | 25,000 |
| 1989/06/16 | 1,040 | 1,050 | 1,030 | 1,050 | 38,000 |
| 1989/06/15 | 1,040 | 1,050 | 1,030 | 1,030 | 32,000 |
| 1989/06/14 | 1,060 | 1,060 | 1,030 | 1,040 | 20,000 |
| 1989/06/13 | 1,090 | 1,100 | 1,080 | 1,080 | 14,000 |
| 1989/06/12 | 1,100 | 1,110 | 1,080 | 1,080 | 26,000 |
| 1989/06/09 | 1,140 | 1,150 | 1,120 | 1,120 | 45,000 |
| 1989/06/08 | 1,120 | 1,140 | 1,120 | 1,140 | 13,000 |
| 1989/06/07 | 1,100 | 1,140 | 1,100 | 1,110 | 90,000 |
| 1989/06/06 | 1,090 | 1,100 | 1,080 | 1,090 | 50,000 |
| 1989/06/05 | 1,080 | 1,100 | 1,080 | 1,090 | 15,000 |
| 1989/06/02 | 1,100 | 1,100 | 1,080 | 1,090 | 63,000 |
| 1989/06/01 | 1,120 | 1,130 | 1,090 | 1,090 | 47,000 |
| 1989/05/31 | 1,150 | 1,150 | 1,110 | 1,120 | 47,000 |
| 1989/05/30 | 1,170 | 1,180 | 1,140 | 1,140 | 64,000 |
| 1989/05/29 | 1,230 | 1,230 | 1,160 | 1,170 | 263,000 |
| 1989/05/26 | 1,070 | 1,200 | 1,060 | 1,200 | 270,000 |
| 1989/05/25 | 1,050 | 1,080 | 1,050 | 1,070 | 65,000 |
| 1989/05/24 | 1,030 | 1,050 | 1,020 | 1,030 | 41,000 |
| 1989/05/23 | 1,050 | 1,060 | 1,010 | 1,020 | 109,000 |
| 1989/05/22 | 1,050 | 1,080 | 1,030 | 1,050 | 37,000 |
| 1989/05/19 | 1,030 | 1,050 | 1,030 | 1,030 | 25,000 |
| 1989/05/18 | 1,050 | 1,070 | 1,010 | 1,010 | 48,000 |
| 1989/05/17 | 1,060 | 1,070 | 1,050 | 1,060 | 16,000 |
| 1989/05/16 | 1,060 | 1,080 | 1,050 | 1,050 | 22,000 |
| 1989/05/15 | 1,060 | 1,080 | 1,050 | 1,060 | 19,000 |
| 1989/05/12 | 1,060 | 1,080 | 1,060 | 1,070 | 38,000 |
| 1989/05/11 | 1,070 | 1,070 | 1,050 | 1,070 | 15,000 |
| 1989/05/10 | 1,060 | 1,080 | 1,060 | 1,070 | 39,000 |
| 1989/05/09 | 1,080 | 1,100 | 1,070 | 1,080 | 114,000 |
| 1989/05/08 | 1,090 | 1,100 | 1,070 | 1,080 | 98,000 |
| 1989/05/02 | 1,080 | 1,080 | 1,070 | 1,070 | 59,000 |
| 1989/05/01 | 1,100 | 1,100 | 1,080 | 1,080 | 26,000 |
| 1989/04/28 | 1,100 | 1,100 | 1,080 | 1,080 | 27,000 |
| 1989/04/27 | 1,100 | 1,120 | 1,080 | 1,100 | 44,000 |
| 1989/04/26 | 1,140 | 1,150 | 1,070 | 1,070 | 108,000 |
| 1989/04/25 | 1,080 | 1,120 | 1,060 | 1,120 | 141,000 |
| 1989/04/24 | 1,090 | 1,100 | 1,080 | 1,080 | 50,000 |
| 1989/04/21 | 1,030 | 1,090 | 1,020 | 1,090 | 50,000 |
| 1989/04/20 | 1,020 | 1,040 | 1,020 | 1,030 | 46,000 |
| 1989/04/19 | 1,050 | 1,050 | 1,030 | 1,040 | 65,000 |
| 1989/04/18 | 1,060 | 1,060 | 1,050 | 1,050 | 21,000 |
| 1989/04/17 | 1,090 | 1,090 | 1,050 | 1,070 | 50,000 |
| 1989/04/14 | 1,080 | 1,090 | 1,050 | 1,050 | 64,000 |
| 1989/04/13 | 1,070 | 1,100 | 1,060 | 1,090 | 47,000 |
| 1989/04/12 | 1,050 | 1,070 | 1,040 | 1,050 | 60,000 |
| 1989/04/11 | 1,040 | 1,060 | 1,040 | 1,040 | 73,000 |
| 1989/04/10 | 1,050 | 1,060 | 1,030 | 1,040 | 76,000 |
| 1989/04/07 | 1,040 | 1,090 | 1,010 | 1,090 | 95,000 |
| 1989/04/06 | 1,100 | 1,110 | 1,050 | 1,070 | 76,000 |
| 1989/04/05 | 1,130 | 1,130 | 1,100 | 1,110 | 79,000 |
| 1989/04/04 | 1,130 | 1,150 | 1,110 | 1,130 | 90,000 |
| 1989/04/03 | 1,150 | 1,170 | 1,110 | 1,130 | 79,000 |
| 1989/03/31 | 1,140 | 1,200 | 1,100 | 1,160 | 106,000 |
| 1989/03/30 | 1,210 | 1,220 | 1,130 | 1,140 | 168,000 |
| 1989/03/29 | 1,170 | 1,200 | 1,150 | 1,200 | 126,000 |
| 1989/03/28 | 1,230 | 1,230 | 1,150 | 1,190 | 352,000 |
| 1989/03/27 | 1,160 | 1,200 | 1,150 | 1,190 | 296,000 |
| 1989/03/24 | 1,100 | 1,130 | 1,090 | 1,100 | 269,000 |
| 1989/03/23 | 1,200 | 1,240 | 1,150 | 1,200 | 506,000 |
| 1989/03/22 | 1,350 | 1,350 | 1,310 | 1,340 | 868,000 |
| 1989/03/20 | 1,100 | 1,260 | 1,100 | 1,220 | 1,690,000 |
| 1989/03/17 | 1,010 | 1,100 | 1,000 | 1,080 | 1,078,000 |
| 1989/03/16 | 961 | 1,000 | 960 | 992 | 359,000 |
| 1989/03/15 | 930 | 950 | 930 | 945 | 62,000 |
| 1989/03/14 | 926 | 930 | 906 | 906 | 78,000 |
| 1989/03/13 | 910 | 910 | 906 | 906 | 10,000 |
| 1989/03/10 | 920 | 920 | 905 | 915 | 71,000 |
| 1989/03/09 | 920 | 930 | 910 | 930 | 24,000 |
| 1989/03/08 | 901 | 930 | 901 | 910 | 50,000 |
| 1989/03/07 | 890 | 918 | 890 | 900 | 61,000 |
| 1989/03/06 | 891 | 902 | 890 | 901 | 40,000 |
| 1989/03/03 | 895 | 910 | 892 | 895 | 83,000 |
| 1989/03/02 | 890 | 900 | 890 | 892 | 25,000 |
| 1989/03/01 | 891 | 907 | 890 | 890 | 65,000 |
| 1989/02/28 | 900 | 910 | 900 | 900 | 44,000 |
| 1989/02/27 | 930 | 930 | 900 | 900 | 98,000 |
| 1989/02/23 | 950 | 956 | 930 | 930 | 65,000 |
| 1989/02/22 | 950 | 960 | 925 | 934 | 99,000 |
| 1989/02/21 | 975 | 980 | 938 | 938 | 58,000 |
| 1989/02/20 | 970 | 974 | 969 | 969 | 42,000 |
| 1989/02/17 | 970 | 980 | 944 | 950 | 78,000 |
| 1989/02/16 | 986 | 999 | 980 | 980 | 323,000 |
| 1989/02/15 | 966 | 980 | 960 | 980 | 96,000 |
| 1989/02/14 | 990 | 990 | 960 | 966 | 159,000 |
| 1989/02/13 | 990 | 996 | 979 | 990 | 265,000 |
| 1989/02/10 | 929 | 960 | 920 | 925 | 160,000 |
| 1989/02/09 | 941 | 950 | 936 | 936 | 101,000 |
| 1989/02/08 | 975 | 975 | 936 | 941 | 235,000 |
| 1989/02/07 | 1,000 | 1,010 | 970 | 975 | 608,000 |
| 1989/02/06 | 960 | 970 | 951 | 970 | 313,000 |
| 1989/02/03 | 935 | 980 | 930 | 945 | 449,000 |
| 1989/02/02 | 900 | 935 | 900 | 934 | 376,000 |
| 1989/02/01 | 880 | 900 | 880 | 900 | 162,000 |
| 1989/01/31 | 880 | 888 | 879 | 880 | 96,000 |
| 1989/01/30 | 890 | 890 | 878 | 878 | 62,000 |
| 1989/01/28 | 880 | 880 | 875 | 876 | 38,000 |
| 1989/01/27 | 879 | 890 | 875 | 880 | 73,000 |
| 1989/01/26 | 875 | 885 | 875 | 875 | 61,000 |
| 1989/01/25 | 890 | 890 | 875 | 875 | 136,000 |
| 1989/01/24 | 900 | 905 | 885 | 895 | 254,000 |
| 1989/01/23 | 861 | 900 | 860 | 900 | 304,000 |
| 1989/01/20 | 835 | 840 | 831 | 840 | 85,000 |
| 1989/01/19 | 845 | 845 | 825 | 840 | 110,000 |
| 1989/01/18 | 809 | 850 | 801 | 848 | 133,000 |
| 1989/01/17 | 800 | 801 | 796 | 801 | 45,000 |
| 1989/01/13 | 799 | 800 | 796 | 797 | 58,000 |
| 1989/01/12 | 790 | 800 | 790 | 796 | 28,000 |
| 1989/01/11 | 795 | 800 | 785 | 786 | 33,000 |
| 1989/01/10 | 800 | 800 | 795 | 795 | 82,000 |
| 1989/01/09 | 796 | 800 | 795 | 795 | 17,000 |
| 1989/01/06 | 800 | 800 | 790 | 791 | 21,000 |
| 1989/01/05 | 810 | 815 | 800 | 800 | 40,000 |
| 1989/01/04 | 796 | 815 | 795 | 815 | 49,000 |