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 |
|---|---|---|---|---|---|
| 1996/12/30 | 441 | 441 | 425 | 425 | 13,000 |
| 1996/12/27 | 451 | 451 | 443 | 443 | 23,000 |
| 1996/12/26 | 463 | 463 | 443 | 443 | 21,000 |
| 1996/12/25 | 445 | 457 | 445 | 457 | 30,000 |
| 1996/12/24 | 454 | 454 | 445 | 445 | 19,000 |
| 1996/12/20 | 460 | 466 | 450 | 454 | 43,000 |
| 1996/12/19 | 461 | 462 | 455 | 455 | 40,000 |
| 1996/12/18 | 473 | 473 | 465 | 467 | 10,000 |
| 1996/12/17 | 465 | 473 | 465 | 473 | 29,000 |
| 1996/12/16 | 465 | 465 | 458 | 465 | 23,000 |
| 1996/12/13 | 458 | 461 | 455 | 461 | 125,000 |
| 1996/12/12 | 467 | 468 | 467 | 467 | 26,000 |
| 1996/12/11 | 509 | 509 | 477 | 477 | 38,000 |
| 1996/12/10 | 516 | 516 | 506 | 509 | 14,000 |
| 1996/12/09 | 501 | 505 | 501 | 505 | 12,000 |
| 1996/12/06 | 493 | 498 | 493 | 498 | 42,000 |
| 1996/12/05 | 500 | 500 | 493 | 493 | 42,000 |
| 1996/12/04 | 501 | 509 | 499 | 509 | 21,000 |
| 1996/12/03 | 511 | 511 | 506 | 506 | 6,000 |
| 1996/12/02 | 511 | 512 | 511 | 511 | 6,000 |
| 1996/11/29 | 515 | 522 | 509 | 522 | 37,000 |
| 1996/11/28 | 519 | 520 | 496 | 520 | 38,000 |
| 1996/11/27 | 524 | 524 | 520 | 520 | 5,000 |
| 1996/11/26 | 533 | 535 | 520 | 520 | 10,000 |
| 1996/11/25 | 536 | 539 | 535 | 535 | 24,000 |
| 1996/11/22 | 529 | 535 | 528 | 535 | 59,000 |
| 1996/11/21 | 528 | 530 | 528 | 529 | 94,000 |
| 1996/11/20 | 517 | 530 | 517 | 530 | 10,000 |
| 1996/11/19 | 511 | 515 | 511 | 515 | 11,000 |
| 1996/11/18 | 511 | 511 | 511 | 511 | 1,000 |
| 1996/11/15 | 510 | 520 | 500 | 500 | 93,000 |
| 1996/11/14 | 527 | 527 | 520 | 520 | 24,000 |
| 1996/11/13 | 528 | 529 | 527 | 527 | 7,000 |
| 1996/11/12 | 543 | 544 | 527 | 527 | 4,000 |
| 1996/11/11 | 544 | 544 | 544 | 544 | 2,000 |
| 1996/11/08 | 527 | 544 | 527 | 527 | 9,000 |
| 1996/11/07 | 546 | 546 | 526 | 526 | 17,000 |
| 1996/11/06 | 525 | 526 | 525 | 526 | 4,000 |
| 1996/11/05 | 540 | 540 | 527 | 527 | 8,000 |
| 1996/11/01 | 531 | 545 | 531 | 545 | 4,000 |
| 1996/10/31 | 532 | 532 | 531 | 531 | 11,000 |
| 1996/10/30 | 535 | 547 | 535 | 547 | 11,000 |
| 1996/10/29 | 540 | 540 | 540 | 540 | 6,000 |
| 1996/10/28 | 542 | 542 | 542 | 542 | 8,000 |
| 1996/10/25 | 532 | 533 | 532 | 532 | 18,000 |
| 1996/10/24 | 531 | 532 | 531 | 532 | 2,000 |
| 1996/10/23 | 540 | 549 | 530 | 549 | 8,000 |
| 1996/10/22 | 560 | 560 | 540 | 540 | 16,000 |
| 1996/10/21 | 560 | 560 | 560 | 560 | 22,000 |
| 1996/10/18 | 558 | 575 | 558 | 560 | 53,000 |
| 1996/10/17 | 548 | 550 | 548 | 548 | 22,000 |
| 1996/10/16 | 546 | 548 | 540 | 548 | 54,000 |
| 1996/10/15 | 530 | 540 | 528 | 540 | 17,000 |
| 1996/10/14 | 530 | 530 | 530 | 530 | 16,000 |
| 1996/10/11 | 530 | 531 | 530 | 530 | 26,000 |
| 1996/10/09 | 542 | 542 | 538 | 538 | 43,000 |
| 1996/10/08 | 543 | 543 | 542 | 542 | 21,000 |
| 1996/10/07 | 545 | 548 | 541 | 543 | 8,000 |
| 1996/10/04 | 550 | 550 | 541 | 541 | 15,000 |
| 1996/10/03 | 555 | 555 | 540 | 540 | 35,000 |
| 1996/10/02 | 565 | 567 | 555 | 555 | 24,000 |
| 1996/10/01 | 550 | 560 | 544 | 555 | 37,000 |
| 1996/09/30 | 548 | 548 | 543 | 543 | 20,000 |
| 1996/09/27 | 545 | 548 | 545 | 548 | 51,000 |
| 1996/09/26 | 533 | 543 | 530 | 543 | 7,000 |
| 1996/09/25 | 548 | 548 | 526 | 526 | 38,000 |
| 1996/09/24 | 526 | 541 | 526 | 541 | 18,000 |
| 1996/09/20 | 546 | 546 | 541 | 541 | 103,000 |
| 1996/09/19 | 546 | 548 | 537 | 541 | 77,000 |
| 1996/09/18 | 555 | 555 | 548 | 548 | 18,000 |
| 1996/09/17 | 565 | 565 | 554 | 554 | 14,000 |
| 1996/09/13 | 535 | 557 | 535 | 555 | 103,000 |
| 1996/09/12 | 535 | 536 | 534 | 535 | 104,000 |
| 1996/09/11 | 534 | 535 | 524 | 534 | 144,000 |
| 1996/09/10 | 533 | 537 | 527 | 530 | 76,000 |
| 1996/09/09 | 548 | 548 | 537 | 537 | 15,000 |
| 1996/09/06 | 546 | 546 | 532 | 532 | 43,000 |
| 1996/09/05 | 557 | 569 | 545 | 545 | 555,000 |
| 1996/09/04 | 567 | 570 | 557 | 557 | 22,000 |
| 1996/09/03 | 568 | 571 | 566 | 567 | 40,000 |
| 1996/09/02 | 553 | 558 | 550 | 558 | 21,000 |
| 1996/08/30 | 571 | 571 | 550 | 550 | 136,000 |
| 1996/08/29 | 550 | 557 | 548 | 550 | 78,000 |
| 1996/08/28 | 569 | 570 | 557 | 557 | 103,000 |
| 1996/08/27 | 565 | 569 | 565 | 569 | 8,000 |
| 1996/08/26 | 583 | 583 | 561 | 565 | 14,000 |
| 1996/08/23 | 580 | 581 | 579 | 579 | 65,000 |
| 1996/08/22 | 571 | 580 | 570 | 580 | 11,000 |
| 1996/08/21 | 582 | 585 | 575 | 575 | 29,000 |
| 1996/08/20 | 572 | 582 | 571 | 582 | 31,000 |
| 1996/08/19 | 563 | 574 | 563 | 570 | 42,000 |
| 1996/08/16 | 553 | 563 | 553 | 562 | 16,000 |
| 1996/08/15 | 540 | 548 | 540 | 548 | 43,000 |
| 1996/08/14 | 530 | 539 | 530 | 538 | 34,000 |
| 1996/08/13 | 522 | 530 | 522 | 530 | 38,000 |
| 1996/08/12 | 520 | 521 | 520 | 521 | 10,000 |
| 1996/08/09 | 550 | 550 | 530 | 530 | 19,000 |
| 1996/08/08 | 549 | 550 | 549 | 550 | 28,000 |
| 1996/08/07 | 554 | 554 | 549 | 550 | 55,000 |
| 1996/08/06 | 558 | 565 | 550 | 550 | 73,000 |
| 1996/08/05 | 580 | 581 | 580 | 581 | 4,000 |
| 1996/08/02 | 572 | 581 | 572 | 581 | 15,000 |
| 1996/08/01 | 561 | 580 | 560 | 580 | 14,000 |
| 1996/07/31 | 581 | 581 | 560 | 560 | 31,000 |
| 1996/07/30 | 594 | 594 | 581 | 581 | 37,000 |
| 1996/07/29 | 583 | 586 | 582 | 585 | 10,000 |
| 1996/07/26 | 590 | 590 | 581 | 581 | 16,000 |
| 1996/07/25 | 590 | 591 | 590 | 590 | 45,000 |
| 1996/07/24 | 595 | 601 | 590 | 590 | 9,000 |
| 1996/07/23 | 606 | 606 | 595 | 601 | 48,000 |
| 1996/07/22 | 618 | 618 | 601 | 605 | 192,000 |
| 1996/07/19 | 619 | 621 | 619 | 620 | 17,000 |
| 1996/07/18 | 629 | 629 | 620 | 620 | 4,000 |
| 1996/07/17 | 622 | 625 | 620 | 620 | 9,000 |
| 1996/07/16 | 636 | 638 | 621 | 621 | 36,000 |
| 1996/07/15 | 630 | 645 | 620 | 645 | 37,000 |
| 1996/07/12 | 621 | 626 | 620 | 620 | 23,000 |
| 1996/07/11 | 627 | 627 | 621 | 627 | 31,000 |
| 1996/07/10 | 630 | 632 | 627 | 627 | 26,000 |
| 1996/07/09 | 630 | 633 | 630 | 630 | 19,000 |
| 1996/07/08 | 632 | 634 | 629 | 630 | 20,000 |
| 1996/07/05 | 640 | 640 | 635 | 635 | 28,000 |
| 1996/07/04 | 641 | 647 | 640 | 640 | 26,000 |
| 1996/07/03 | 646 | 646 | 640 | 641 | 10,000 |
| 1996/07/02 | 658 | 658 | 651 | 651 | 26,000 |
| 1996/07/01 | 677 | 677 | 647 | 651 | 78,000 |
| 1996/06/28 | 676 | 685 | 675 | 677 | 129,000 |
| 1996/06/27 | 672 | 673 | 671 | 671 | 9,000 |
| 1996/06/26 | 656 | 670 | 655 | 670 | 50,000 |
| 1996/06/25 | 666 | 670 | 648 | 650 | 32,000 |
| 1996/06/24 | 666 | 678 | 665 | 665 | 23,000 |
| 1996/06/21 | 673 | 673 | 665 | 665 | 35,000 |
| 1996/06/20 | 671 | 678 | 668 | 675 | 41,000 |
| 1996/06/19 | 671 | 673 | 671 | 673 | 22,000 |
| 1996/06/18 | 673 | 675 | 666 | 673 | 44,000 |
| 1996/06/17 | 675 | 690 | 673 | 673 | 66,000 |
| 1996/06/14 | 642 | 675 | 642 | 675 | 66,000 |
| 1996/06/13 | 640 | 645 | 640 | 642 | 18,000 |
| 1996/06/12 | 640 | 640 | 635 | 640 | 13,000 |
| 1996/06/11 | 634 | 635 | 633 | 633 | 40,000 |
| 1996/06/10 | 641 | 641 | 634 | 634 | 35,000 |
| 1996/06/07 | 652 | 652 | 642 | 642 | 37,000 |
| 1996/06/06 | 657 | 660 | 645 | 645 | 47,000 |
| 1996/06/05 | 660 | 660 | 657 | 657 | 31,000 |
| 1996/06/04 | 664 | 665 | 661 | 662 | 27,000 |
| 1996/06/03 | 676 | 676 | 664 | 664 | 47,000 |
| 1996/05/31 | 676 | 676 | 665 | 671 | 157,000 |
| 1996/05/30 | 682 | 682 | 673 | 677 | 58,000 |
| 1996/05/29 | 677 | 680 | 670 | 680 | 41,000 |
| 1996/05/28 | 670 | 684 | 660 | 684 | 38,000 |
| 1996/05/27 | 670 | 670 | 660 | 660 | 32,000 |
| 1996/05/24 | 670 | 672 | 667 | 670 | 59,000 |
| 1996/05/23 | 667 | 684 | 667 | 667 | 34,000 |
| 1996/05/22 | 678 | 681 | 667 | 667 | 80,000 |
| 1996/05/21 | 689 | 689 | 674 | 674 | 58,000 |
| 1996/05/20 | 681 | 686 | 671 | 671 | 76,000 |
| 1996/05/17 | 708 | 708 | 678 | 678 | 243,000 |
| 1996/05/16 | 660 | 731 | 647 | 698 | 1,849,000 |
| 1996/05/15 | 640 | 650 | 640 | 650 | 54,000 |
| 1996/05/14 | 637 | 640 | 630 | 640 | 32,000 |
| 1996/05/13 | 640 | 645 | 634 | 634 | 42,000 |
| 1996/05/10 | 638 | 640 | 638 | 640 | 25,000 |
| 1996/05/09 | 639 | 645 | 638 | 638 | 33,000 |
| 1996/05/08 | 637 | 637 | 637 | 637 | 14,000 |
| 1996/05/07 | 640 | 640 | 636 | 637 | 24,000 |
| 1996/05/02 | 642 | 648 | 640 | 641 | 47,000 |
| 1996/05/01 | 653 | 655 | 648 | 648 | 20,000 |
| 1996/04/30 | 647 | 655 | 647 | 647 | 19,000 |
| 1996/04/26 | 650 | 657 | 650 | 657 | 37,000 |
| 1996/04/25 | 640 | 651 | 640 | 650 | 36,000 |
| 1996/04/24 | 643 | 648 | 638 | 640 | 73,000 |
| 1996/04/23 | 647 | 651 | 645 | 648 | 45,000 |
| 1996/04/22 | 641 | 649 | 640 | 645 | 18,000 |
| 1996/04/19 | 651 | 651 | 637 | 640 | 40,000 |
| 1996/04/18 | 640 | 647 | 636 | 636 | 32,000 |
| 1996/04/17 | 649 | 650 | 644 | 644 | 78,000 |
| 1996/04/16 | 647 | 653 | 640 | 650 | 480,000 |
| 1996/04/15 | 641 | 641 | 631 | 636 | 43,000 |
| 1996/04/12 | 629 | 633 | 628 | 631 | 330,000 |
| 1996/04/11 | 640 | 646 | 640 | 645 | 88,000 |
| 1996/04/10 | 650 | 655 | 631 | 639 | 177,000 |
| 1996/04/09 | 629 | 650 | 629 | 650 | 58,000 |
| 1996/04/08 | 649 | 649 | 630 | 635 | 88,000 |
| 1996/04/05 | 625 | 648 | 625 | 648 | 126,000 |
| 1996/04/04 | 612 | 625 | 612 | 625 | 29,000 |
| 1996/04/03 | 630 | 630 | 610 | 610 | 71,000 |
| 1996/04/02 | 625 | 628 | 618 | 628 | 37,000 |
| 1996/04/01 | 615 | 620 | 615 | 617 | 88,000 |
| 1996/03/29 | 616 | 616 | 606 | 612 | 149,000 |
| 1996/03/28 | 614 | 614 | 600 | 606 | 35,000 |
| 1996/03/27 | 600 | 615 | 600 | 615 | 31,000 |
| 1996/03/26 | 610 | 615 | 595 | 595 | 16,000 |
| 1996/03/25 | 600 | 615 | 600 | 605 | 41,000 |
| 1996/03/22 | 589 | 600 | 588 | 600 | 25,000 |
| 1996/03/21 | 586 | 600 | 585 | 599 | 29,000 |
| 1996/03/19 | 581 | 595 | 580 | 581 | 61,000 |
| 1996/03/18 | 581 | 590 | 581 | 581 | 48,000 |
| 1996/03/15 | 581 | 594 | 581 | 585 | 20,000 |
| 1996/03/14 | 581 | 581 | 581 | 581 | 6,000 |
| 1996/03/13 | 596 | 600 | 590 | 590 | 32,000 |
| 1996/03/12 | 595 | 600 | 595 | 600 | 23,000 |
| 1996/03/11 | 585 | 585 | 578 | 585 | 41,000 |
| 1996/03/08 | 581 | 585 | 580 | 582 | 104,000 |
| 1996/03/07 | 595 | 595 | 582 | 585 | 78,000 |
| 1996/03/06 | 600 | 600 | 591 | 599 | 70,000 |
| 1996/03/05 | 630 | 635 | 610 | 610 | 79,000 |
| 1996/03/04 | 650 | 650 | 621 | 640 | 35,000 |
| 1996/03/01 | 640 | 666 | 632 | 651 | 404,000 |
| 1996/02/29 | 625 | 642 | 624 | 642 | 311,000 |
| 1996/02/28 | 621 | 628 | 620 | 625 | 141,000 |
| 1996/02/27 | 637 | 637 | 620 | 620 | 161,000 |
| 1996/02/26 | 630 | 650 | 627 | 647 | 280,000 |
| 1996/02/23 | 619 | 625 | 614 | 625 | 137,000 |
| 1996/02/22 | 612 | 619 | 610 | 610 | 91,000 |
| 1996/02/21 | 605 | 631 | 605 | 607 | 1,122,000 |
| 1996/02/20 | 595 | 603 | 595 | 600 | 111,000 |
| 1996/02/19 | 595 | 604 | 595 | 596 | 36,000 |
| 1996/02/16 | 597 | 600 | 590 | 600 | 127,000 |
| 1996/02/15 | 601 | 601 | 595 | 598 | 89,000 |
| 1996/02/14 | 591 | 605 | 590 | 605 | 112,000 |
| 1996/02/13 | 595 | 595 | 587 | 589 | 19,000 |
| 1996/02/09 | 586 | 594 | 586 | 590 | 76,000 |
| 1996/02/08 | 582 | 590 | 580 | 585 | 32,000 |
| 1996/02/07 | 580 | 587 | 580 | 587 | 47,000 |
| 1996/02/06 | 575 | 584 | 575 | 580 | 64,000 |
| 1996/02/05 | 591 | 592 | 589 | 590 | 26,000 |
| 1996/02/02 | 585 | 595 | 582 | 595 | 135,000 |
| 1996/02/01 | 573 | 585 | 573 | 585 | 94,000 |
| 1996/01/31 | 573 | 575 | 570 | 575 | 75,000 |
| 1996/01/30 | 575 | 575 | 565 | 573 | 39,000 |
| 1996/01/29 | 575 | 575 | 566 | 575 | 23,000 |
| 1996/01/26 | 575 | 575 | 567 | 575 | 22,000 |
| 1996/01/25 | 584 | 584 | 565 | 565 | 23,000 |
| 1996/01/24 | 561 | 584 | 561 | 584 | 61,000 |
| 1996/01/23 | 580 | 585 | 571 | 571 | 22,000 |
| 1996/01/22 | 570 | 580 | 570 | 578 | 25,000 |
| 1996/01/19 | 580 | 590 | 565 | 590 | 65,000 |
| 1996/01/18 | 590 | 590 | 560 | 560 | 60,000 |
| 1996/01/17 | 586 | 595 | 586 | 586 | 49,000 |
| 1996/01/16 | 580 | 580 | 575 | 580 | 30,000 |
| 1996/01/12 | 566 | 575 | 561 | 575 | 81,000 |
| 1996/01/11 | 580 | 582 | 560 | 571 | 46,000 |
| 1996/01/10 | 571 | 585 | 570 | 580 | 51,000 |
| 1996/01/09 | 589 | 589 | 581 | 581 | 44,000 |
| 1996/01/08 | 600 | 600 | 590 | 590 | 103,000 |
| 1996/01/05 | 570 | 605 | 565 | 591 | 136,000 |
| 1996/01/04 | 570 | 570 | 570 | 570 | 3,000 |