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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,070 | 1,090 | 1,050 | 1,050 | 57,000 |
| 1990/12/27 | 1,070 | 1,100 | 1,050 | 1,090 | 142,000 |
| 1990/12/26 | 1,100 | 1,100 | 1,070 | 1,090 | 34,000 |
| 1990/12/25 | 1,110 | 1,120 | 1,090 | 1,090 | 37,000 |
| 1990/12/21 | 1,090 | 1,170 | 1,090 | 1,150 | 121,000 |
| 1990/12/20 | 1,150 | 1,180 | 1,150 | 1,150 | 81,000 |
| 1990/12/19 | 1,200 | 1,200 | 1,170 | 1,170 | 107,000 |
| 1990/12/18 | 1,180 | 1,190 | 1,150 | 1,170 | 262,000 |
| 1990/12/17 | 1,160 | 1,190 | 1,150 | 1,190 | 47,000 |
| 1990/12/14 | 1,190 | 1,200 | 1,180 | 1,190 | 86,000 |
| 1990/12/13 | 1,200 | 1,210 | 1,170 | 1,200 | 150,000 |
| 1990/12/12 | 1,170 | 1,250 | 1,170 | 1,210 | 295,000 |
| 1990/12/11 | 1,160 | 1,200 | 1,150 | 1,190 | 98,000 |
| 1990/12/10 | 1,190 | 1,190 | 1,150 | 1,150 | 83,000 |
| 1990/12/07 | 1,100 | 1,140 | 1,100 | 1,130 | 104,000 |
| 1990/12/06 | 1,020 | 1,050 | 1,020 | 1,040 | 133,000 |
| 1990/12/05 | 1,040 | 1,070 | 970 | 1,000 | 89,000 |
| 1990/12/04 | 1,050 | 1,050 | 1,020 | 1,030 | 103,000 |
| 1990/12/03 | 1,130 | 1,180 | 1,090 | 1,090 | 134,000 |
| 1990/11/30 | 1,110 | 1,120 | 1,090 | 1,120 | 137,000 |
| 1990/11/29 | 1,130 | 1,150 | 1,110 | 1,150 | 127,000 |
| 1990/11/28 | 1,200 | 1,200 | 1,150 | 1,150 | 232,000 |
| 1990/11/27 | 1,180 | 1,230 | 1,180 | 1,230 | 213,000 |
| 1990/11/26 | 1,210 | 1,230 | 1,190 | 1,190 | 136,000 |
| 1990/11/22 | 1,250 | 1,250 | 1,200 | 1,200 | 356,000 |
| 1990/11/21 | 1,180 | 1,250 | 1,170 | 1,230 | 255,000 |
| 1990/11/20 | 1,240 | 1,240 | 1,210 | 1,220 | 85,000 |
| 1990/11/19 | 1,250 | 1,250 | 1,230 | 1,250 | 310,000 |
| 1990/11/16 | 1,190 | 1,250 | 1,170 | 1,210 | 241,000 |
| 1990/11/15 | 1,260 | 1,270 | 1,210 | 1,210 | 266,000 |
| 1990/11/14 | 1,210 | 1,270 | 1,200 | 1,250 | 790,000 |
| 1990/11/13 | 1,190 | 1,220 | 1,170 | 1,210 | 189,000 |
| 1990/11/09 | 1,100 | 1,120 | 1,090 | 1,110 | 117,000 |
| 1990/11/08 | 1,160 | 1,170 | 1,140 | 1,140 | 162,000 |
| 1990/11/07 | 1,100 | 1,190 | 1,100 | 1,190 | 116,000 |
| 1990/11/06 | 1,160 | 1,160 | 1,100 | 1,140 | 150,000 |
| 1990/11/05 | 1,180 | 1,180 | 1,140 | 1,140 | 62,000 |
| 1990/11/02 | 1,100 | 1,150 | 1,080 | 1,120 | 150,000 |
| 1990/11/01 | 1,170 | 1,170 | 1,110 | 1,120 | 128,000 |
| 1990/10/31 | 1,200 | 1,220 | 1,180 | 1,210 | 63,000 |
| 1990/10/30 | 1,190 | 1,220 | 1,160 | 1,220 | 34,000 |
| 1990/10/29 | 1,220 | 1,230 | 1,220 | 1,220 | 34,000 |
| 1990/10/26 | 1,220 | 1,260 | 1,200 | 1,260 | 361,000 |
| 1990/10/25 | 1,220 | 1,260 | 1,220 | 1,220 | 750,000 |
| 1990/10/24 | 1,110 | 1,210 | 1,110 | 1,210 | 302,000 |
| 1990/10/23 | 1,150 | 1,150 | 1,120 | 1,150 | 122,000 |
| 1990/10/22 | 1,180 | 1,180 | 1,150 | 1,160 | 142,000 |
| 1990/10/19 | 1,170 | 1,200 | 1,100 | 1,100 | 533,000 |
| 1990/10/18 | 1,150 | 1,200 | 1,140 | 1,190 | 798,000 |
| 1990/10/17 | 1,050 | 1,140 | 1,040 | 1,130 | 868,000 |
| 1990/10/16 | 1,040 | 1,060 | 1,030 | 1,060 | 438,000 |
| 1990/10/15 | 985 | 999 | 980 | 990 | 226,000 |
| 1990/10/12 | 900 | 950 | 900 | 950 | 173,000 |
| 1990/10/11 | 920 | 921 | 911 | 919 | 52,000 |
| 1990/10/09 | 925 | 970 | 925 | 950 | 151,000 |
| 1990/10/08 | 860 | 920 | 860 | 920 | 66,000 |
| 1990/10/05 | 835 | 867 | 834 | 865 | 42,000 |
| 1990/10/04 | 855 | 855 | 830 | 840 | 78,000 |
| 1990/10/03 | 830 | 871 | 830 | 855 | 91,000 |
| 1990/10/02 | 751 | 820 | 751 | 820 | 205,000 |
| 1990/10/01 | 800 | 805 | 745 | 745 | 181,000 |
| 1990/09/27 | 900 | 910 | 880 | 880 | 108,000 |
| 1990/09/26 | 951 | 965 | 940 | 940 | 18,000 |
| 1990/09/25 | 960 | 960 | 945 | 945 | 27,000 |
| 1990/09/21 | 970 | 970 | 950 | 959 | 65,000 |
| 1990/09/20 | 990 | 1,000 | 980 | 980 | 51,000 |
| 1990/09/19 | 995 | 1,030 | 990 | 1,010 | 32,000 |
| 1990/09/18 | 1,040 | 1,040 | 1,000 | 1,010 | 138,000 |
| 1990/09/17 | 1,050 | 1,050 | 1,030 | 1,050 | 74,000 |
| 1990/09/14 | 1,050 | 1,050 | 1,030 | 1,030 | 49,000 |
| 1990/09/13 | 1,050 | 1,060 | 1,020 | 1,050 | 110,000 |
| 1990/09/12 | 1,010 | 1,050 | 998 | 1,050 | 142,000 |
| 1990/09/11 | 1,040 | 1,040 | 1,020 | 1,030 | 23,000 |
| 1990/09/10 | 1,010 | 1,050 | 1,010 | 1,040 | 41,000 |
| 1990/09/07 | 960 | 978 | 930 | 951 | 215,000 |
| 1990/09/06 | 1,000 | 1,030 | 970 | 990 | 147,000 |
| 1990/09/05 | 1,010 | 1,010 | 959 | 996 | 184,000 |
| 1990/09/04 | 1,090 | 1,090 | 1,000 | 1,020 | 95,000 |
| 1990/09/03 | 1,130 | 1,130 | 1,100 | 1,100 | 57,000 |
| 1990/08/31 | 1,120 | 1,140 | 1,080 | 1,100 | 86,000 |
| 1990/08/30 | 1,100 | 1,150 | 1,100 | 1,130 | 86,000 |
| 1990/08/29 | 1,110 | 1,120 | 1,080 | 1,080 | 50,000 |
| 1990/08/28 | 1,140 | 1,140 | 1,100 | 1,120 | 158,000 |
| 1990/08/27 | 985 | 1,020 | 985 | 1,020 | 99,000 |
| 1990/08/24 | 965 | 999 | 960 | 975 | 321,000 |
| 1990/08/23 | 1,110 | 1,120 | 975 | 975 | 169,000 |
| 1990/08/22 | 1,150 | 1,150 | 1,090 | 1,150 | 192,000 |
| 1990/08/21 | 1,210 | 1,210 | 1,150 | 1,150 | 44,000 |
| 1990/08/20 | 1,220 | 1,220 | 1,180 | 1,190 | 26,000 |
| 1990/08/17 | 1,200 | 1,260 | 1,190 | 1,260 | 78,000 |
| 1990/08/16 | 1,240 | 1,260 | 1,200 | 1,260 | 109,000 |
| 1990/08/15 | 1,180 | 1,220 | 1,160 | 1,220 | 70,000 |
| 1990/08/14 | 1,090 | 1,150 | 1,080 | 1,100 | 102,000 |
| 1990/08/13 | 1,210 | 1,210 | 1,070 | 1,080 | 123,000 |
| 1990/08/10 | 1,240 | 1,240 | 1,200 | 1,200 | 38,000 |
| 1990/08/09 | 1,270 | 1,270 | 1,250 | 1,260 | 63,000 |
| 1990/08/08 | 1,230 | 1,250 | 1,200 | 1,250 | 94,000 |
| 1990/08/07 | 1,150 | 1,250 | 1,150 | 1,250 | 112,000 |
| 1990/08/06 | 1,330 | 1,330 | 1,250 | 1,250 | 110,000 |
| 1990/08/03 | 1,320 | 1,360 | 1,320 | 1,340 | 209,000 |
| 1990/08/02 | 1,410 | 1,410 | 1,380 | 1,380 | 86,000 |
| 1990/08/01 | 1,440 | 1,440 | 1,410 | 1,410 | 33,000 |
| 1990/07/31 | 1,420 | 1,430 | 1,400 | 1,410 | 48,000 |
| 1990/07/30 | 1,430 | 1,470 | 1,380 | 1,380 | 76,000 |
| 1990/07/27 | 1,450 | 1,450 | 1,420 | 1,430 | 54,000 |
| 1990/07/26 | 1,470 | 1,500 | 1,460 | 1,460 | 72,000 |
| 1990/07/25 | 1,470 | 1,470 | 1,450 | 1,460 | 99,000 |
| 1990/07/24 | 1,430 | 1,450 | 1,420 | 1,450 | 215,000 |
| 1990/07/23 | 1,510 | 1,510 | 1,440 | 1,450 | 167,000 |
| 1990/07/20 | 1,520 | 1,530 | 1,470 | 1,490 | 233,000 |
| 1990/07/19 | 1,560 | 1,560 | 1,520 | 1,520 | 293,000 |
| 1990/07/18 | 1,570 | 1,570 | 1,540 | 1,540 | 1,022,000 |
| 1990/07/17 | 1,500 | 1,540 | 1,490 | 1,540 | 1,343,000 |
| 1990/07/16 | 1,460 | 1,480 | 1,440 | 1,480 | 188,000 |
| 1990/07/13 | 1,450 | 1,480 | 1,430 | 1,470 | 96,000 |
| 1990/07/12 | 1,460 | 1,480 | 1,450 | 1,450 | 197,000 |
| 1990/07/11 | 1,410 | 1,480 | 1,410 | 1,460 | 366,000 |
| 1990/07/10 | 1,390 | 1,400 | 1,390 | 1,400 | 53,000 |
| 1990/07/09 | 1,380 | 1,410 | 1,380 | 1,380 | 65,000 |
| 1990/07/06 | 1,440 | 1,440 | 1,400 | 1,400 | 92,000 |
| 1990/07/05 | 1,440 | 1,470 | 1,440 | 1,440 | 299,000 |
| 1990/07/04 | 1,400 | 1,440 | 1,370 | 1,440 | 214,000 |
| 1990/07/03 | 1,400 | 1,410 | 1,390 | 1,400 | 87,000 |
| 1990/07/02 | 1,340 | 1,420 | 1,340 | 1,410 | 103,000 |
| 1990/06/29 | 1,360 | 1,400 | 1,360 | 1,370 | 156,000 |
| 1990/06/28 | 1,330 | 1,360 | 1,330 | 1,350 | 42,000 |
| 1990/06/27 | 1,340 | 1,340 | 1,300 | 1,310 | 37,000 |
| 1990/06/26 | 1,300 | 1,300 | 1,280 | 1,300 | 98,000 |
| 1990/06/25 | 1,300 | 1,300 | 1,280 | 1,290 | 59,000 |
| 1990/06/22 | 1,340 | 1,340 | 1,320 | 1,320 | 14,000 |
| 1990/06/21 | 1,380 | 1,380 | 1,320 | 1,320 | 65,000 |
| 1990/06/20 | 1,330 | 1,330 | 1,320 | 1,330 | 14,000 |
| 1990/06/19 | 1,330 | 1,330 | 1,310 | 1,310 | 40,000 |
| 1990/06/18 | 1,340 | 1,340 | 1,330 | 1,330 | 12,000 |
| 1990/06/15 | 1,340 | 1,350 | 1,330 | 1,350 | 47,000 |
| 1990/06/14 | 1,330 | 1,350 | 1,320 | 1,350 | 118,000 |
| 1990/06/13 | 1,340 | 1,360 | 1,320 | 1,340 | 93,000 |
| 1990/06/12 | 1,350 | 1,360 | 1,340 | 1,340 | 111,000 |
| 1990/06/11 | 1,390 | 1,390 | 1,340 | 1,340 | 42,000 |
| 1990/06/08 | 1,430 | 1,430 | 1,390 | 1,400 | 179,000 |
| 1990/06/07 | 1,390 | 1,420 | 1,380 | 1,420 | 86,000 |
| 1990/06/06 | 1,380 | 1,410 | 1,370 | 1,380 | 117,000 |
| 1990/06/05 | 1,390 | 1,400 | 1,370 | 1,370 | 101,000 |
| 1990/06/04 | 1,390 | 1,410 | 1,370 | 1,400 | 54,000 |
| 1990/06/01 | 1,410 | 1,410 | 1,380 | 1,380 | 84,000 |
| 1990/05/31 | 1,430 | 1,430 | 1,390 | 1,420 | 96,000 |
| 1990/05/30 | 1,370 | 1,420 | 1,370 | 1,420 | 128,000 |
| 1990/05/29 | 1,410 | 1,420 | 1,360 | 1,360 | 124,000 |
| 1990/05/28 | 1,410 | 1,440 | 1,400 | 1,410 | 189,000 |
| 1990/05/25 | 1,380 | 1,400 | 1,370 | 1,400 | 349,000 |
| 1990/05/24 | 1,350 | 1,370 | 1,330 | 1,350 | 125,000 |
| 1990/05/23 | 1,340 | 1,360 | 1,340 | 1,350 | 32,000 |
| 1990/05/22 | 1,340 | 1,340 | 1,310 | 1,320 | 39,000 |
| 1990/05/21 | 1,360 | 1,360 | 1,310 | 1,350 | 201,000 |
| 1990/05/18 | 1,380 | 1,390 | 1,360 | 1,360 | 146,000 |
| 1990/05/17 | 1,390 | 1,400 | 1,370 | 1,380 | 195,000 |
| 1990/05/16 | 1,370 | 1,410 | 1,360 | 1,360 | 265,000 |
| 1990/05/15 | 1,320 | 1,370 | 1,320 | 1,350 | 226,000 |
| 1990/05/14 | 1,320 | 1,320 | 1,300 | 1,310 | 89,000 |
| 1990/05/11 | 1,300 | 1,310 | 1,260 | 1,260 | 82,000 |
| 1990/05/10 | 1,250 | 1,290 | 1,250 | 1,290 | 94,000 |
| 1990/05/09 | 1,270 | 1,270 | 1,240 | 1,250 | 67,000 |
| 1990/05/08 | 1,240 | 1,250 | 1,220 | 1,250 | 68,000 |
| 1990/05/07 | 1,220 | 1,240 | 1,210 | 1,240 | 45,000 |
| 1990/05/02 | 1,210 | 1,210 | 1,200 | 1,200 | 45,000 |
| 1990/05/01 | 1,220 | 1,220 | 1,190 | 1,190 | 10,000 |
| 1990/04/27 | 1,190 | 1,200 | 1,170 | 1,200 | 57,000 |
| 1990/04/26 | 1,200 | 1,200 | 1,180 | 1,180 | 37,000 |
| 1990/04/25 | 1,230 | 1,260 | 1,210 | 1,230 | 122,000 |
| 1990/04/24 | 1,180 | 1,230 | 1,180 | 1,230 | 47,000 |
| 1990/04/23 | 1,180 | 1,190 | 1,180 | 1,180 | 56,000 |
| 1990/04/20 | 1,210 | 1,220 | 1,180 | 1,180 | 88,000 |
| 1990/04/19 | 1,180 | 1,180 | 1,150 | 1,180 | 87,000 |
| 1990/04/18 | 1,100 | 1,140 | 1,100 | 1,140 | 33,000 |
| 1990/04/17 | 1,080 | 1,120 | 1,080 | 1,100 | 42,000 |
| 1990/04/16 | 1,100 | 1,100 | 1,050 | 1,080 | 87,000 |
| 1990/04/13 | 1,130 | 1,150 | 1,130 | 1,130 | 41,000 |
| 1990/04/12 | 1,200 | 1,200 | 1,150 | 1,150 | 24,000 |
| 1990/04/11 | 1,250 | 1,250 | 1,200 | 1,200 | 60,000 |
| 1990/04/10 | 1,260 | 1,260 | 1,200 | 1,210 | 93,000 |
| 1990/04/09 | 1,270 | 1,270 | 1,270 | 1,270 | 93,000 |
| 1990/04/06 | 1,070 | 1,070 | 1,070 | 1,070 | 48,000 |
| 1990/04/05 | 1,020 | 1,040 | 1,000 | 1,000 | 119,000 |
| 1990/04/04 | 1,120 | 1,150 | 1,080 | 1,080 | 205,000 |
| 1990/04/03 | 1,230 | 1,250 | 1,050 | 1,100 | 264,000 |
| 1990/04/02 | 1,280 | 1,290 | 1,250 | 1,250 | 86,000 |
| 1990/03/30 | 1,420 | 1,420 | 1,360 | 1,360 | 53,000 |
| 1990/03/29 | 1,450 | 1,450 | 1,380 | 1,380 | 65,000 |
| 1990/03/28 | 1,460 | 1,460 | 1,430 | 1,430 | 51,000 |
| 1990/03/27 | 1,450 | 1,500 | 1,420 | 1,450 | 109,000 |
| 1990/03/26 | 1,430 | 1,470 | 1,410 | 1,470 | 48,000 |
| 1990/03/23 | 1,380 | 1,390 | 1,340 | 1,360 | 68,000 |
| 1990/03/22 | 1,400 | 1,400 | 1,300 | 1,340 | 162,000 |
| 1990/03/20 | 1,430 | 1,490 | 1,420 | 1,420 | 119,000 |
| 1990/03/19 | 1,540 | 1,540 | 1,420 | 1,420 | 228,000 |
| 1990/03/16 | 1,560 | 1,570 | 1,500 | 1,510 | 177,000 |
| 1990/03/15 | 1,530 | 1,550 | 1,520 | 1,530 | 188,000 |
| 1990/03/14 | 1,540 | 1,540 | 1,510 | 1,530 | 119,000 |
| 1990/03/13 | 1,560 | 1,570 | 1,540 | 1,540 | 161,000 |
| 1990/03/12 | 1,600 | 1,600 | 1,560 | 1,570 | 188,000 |
| 1990/03/09 | 1,630 | 1,630 | 1,570 | 1,580 | 1,067,000 |
| 1990/03/08 | 1,530 | 1,630 | 1,510 | 1,620 | 1,571,000 |
| 1990/03/07 | 1,570 | 1,570 | 1,490 | 1,530 | 406,000 |
| 1990/03/06 | 1,570 | 1,580 | 1,550 | 1,550 | 1,181,000 |
| 1990/03/05 | 1,530 | 1,570 | 1,520 | 1,550 | 1,111,000 |
| 1990/03/02 | 1,480 | 1,530 | 1,460 | 1,520 | 948,000 |
| 1990/03/01 | 1,450 | 1,500 | 1,430 | 1,460 | 433,000 |
| 1990/02/28 | 1,380 | 1,470 | 1,380 | 1,450 | 284,000 |
| 1990/02/27 | 1,360 | 1,380 | 1,300 | 1,380 | 121,000 |
| 1990/02/26 | 1,370 | 1,380 | 1,250 | 1,300 | 146,000 |
| 1990/02/23 | 1,440 | 1,440 | 1,380 | 1,380 | 95,000 |
| 1990/02/22 | 1,400 | 1,450 | 1,380 | 1,440 | 57,000 |
| 1990/02/21 | 1,440 | 1,440 | 1,390 | 1,390 | 137,000 |
| 1990/02/20 | 1,440 | 1,450 | 1,430 | 1,430 | 41,000 |
| 1990/02/19 | 1,460 | 1,470 | 1,430 | 1,430 | 110,000 |
| 1990/02/16 | 1,430 | 1,450 | 1,420 | 1,450 | 227,000 |
| 1990/02/15 | 1,390 | 1,430 | 1,390 | 1,400 | 161,000 |
| 1990/02/14 | 1,400 | 1,400 | 1,390 | 1,390 | 17,000 |
| 1990/02/13 | 1,390 | 1,400 | 1,390 | 1,400 | 15,000 |
| 1990/02/09 | 1,370 | 1,390 | 1,360 | 1,380 | 140,000 |
| 1990/02/08 | 1,390 | 1,390 | 1,360 | 1,370 | 73,000 |
| 1990/02/07 | 1,390 | 1,390 | 1,370 | 1,370 | 29,000 |
| 1990/02/06 | 1,400 | 1,400 | 1,390 | 1,400 | 81,000 |
| 1990/02/05 | 1,410 | 1,430 | 1,410 | 1,420 | 22,000 |
| 1990/02/02 | 1,420 | 1,440 | 1,400 | 1,400 | 114,000 |
| 1990/02/01 | 1,380 | 1,420 | 1,360 | 1,420 | 74,000 |
| 1990/01/31 | 1,350 | 1,390 | 1,340 | 1,390 | 108,000 |
| 1990/01/30 | 1,360 | 1,360 | 1,320 | 1,360 | 40,000 |
| 1990/01/29 | 1,320 | 1,360 | 1,310 | 1,360 | 111,000 |
| 1990/01/26 | 1,350 | 1,350 | 1,300 | 1,300 | 56,000 |
| 1990/01/25 | 1,330 | 1,350 | 1,330 | 1,340 | 23,000 |
| 1990/01/24 | 1,380 | 1,380 | 1,330 | 1,330 | 41,000 |
| 1990/01/23 | 1,390 | 1,400 | 1,350 | 1,360 | 29,000 |
| 1990/01/22 | 1,380 | 1,390 | 1,380 | 1,390 | 50,000 |
| 1990/01/19 | 1,300 | 1,320 | 1,300 | 1,320 | 24,000 |
| 1990/01/18 | 1,350 | 1,350 | 1,320 | 1,320 | 62,000 |
| 1990/01/17 | 1,360 | 1,370 | 1,320 | 1,320 | 70,000 |
| 1990/01/16 | 1,370 | 1,370 | 1,340 | 1,340 | 70,000 |
| 1990/01/12 | 1,400 | 1,400 | 1,370 | 1,370 | 65,000 |
| 1990/01/11 | 1,410 | 1,410 | 1,380 | 1,380 | 36,000 |
| 1990/01/10 | 1,390 | 1,420 | 1,390 | 1,410 | 17,000 |
| 1990/01/09 | 1,420 | 1,440 | 1,390 | 1,390 | 33,000 |
| 1990/01/08 | 1,440 | 1,440 | 1,420 | 1,420 | 61,000 |
| 1990/01/05 | 1,440 | 1,460 | 1,420 | 1,420 | 120,000 |
| 1990/01/04 | 1,430 | 1,470 | 1,430 | 1,430 | 19,000 |