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 |
|---|---|---|---|---|---|
| 2008/12/30 | 57 | 57 | 57 | 57 | 42,000 |
| 2008/12/29 | 56 | 57 | 55 | 57 | 30,000 |
| 2008/12/26 | 54 | 58 | 54 | 56 | 91,000 |
| 2008/12/25 | 53 | 54 | 52 | 54 | 124,000 |
| 2008/12/24 | 53 | 54 | 52 | 54 | 172,000 |
| 2008/12/22 | 56 | 57 | 52 | 57 | 342,000 |
| 2008/12/19 | 59 | 59 | 52 | 55 | 248,000 |
| 2008/12/18 | 62 | 64 | 57 | 59 | 467,000 |
| 2008/12/17 | 58 | 70 | 56 | 60 | 1,506,000 |
| 2008/12/16 | 58 | 58 | 55 | 56 | 59,000 |
| 2008/12/15 | 55 | 57 | 54 | 57 | 93,000 |
| 2008/12/12 | 57 | 58 | 55 | 55 | 158,000 |
| 2008/12/11 | 57 | 57 | 53 | 55 | 74,000 |
| 2008/12/10 | 50 | 55 | 50 | 55 | 80,000 |
| 2008/12/09 | 54 | 55 | 51 | 52 | 157,000 |
| 2008/12/08 | 57 | 57 | 53 | 55 | 128,000 |
| 2008/12/05 | 62 | 63 | 58 | 58 | 300,000 |
| 2008/12/04 | 60 | 61 | 59 | 59 | 72,000 |
| 2008/12/03 | 60 | 60 | 58 | 60 | 50,000 |
| 2008/12/02 | 59 | 59 | 58 | 59 | 44,000 |
| 2008/12/01 | 62 | 63 | 60 | 60 | 34,000 |
| 2008/11/28 | 62 | 64 | 60 | 60 | 55,000 |
| 2008/11/27 | 60 | 62 | 60 | 61 | 59,000 |
| 2008/11/26 | 60 | 63 | 60 | 61 | 113,000 |
| 2008/11/25 | 66 | 66 | 63 | 65 | 100,000 |
| 2008/11/21 | 61 | 62 | 58 | 62 | 114,000 |
| 2008/11/20 | 63 | 63 | 60 | 62 | 134,000 |
| 2008/11/19 | 62 | 64 | 62 | 64 | 80,000 |
| 2008/11/18 | 60 | 61 | 60 | 61 | 58,000 |
| 2008/11/17 | 59 | 61 | 58 | 61 | 80,000 |
| 2008/11/14 | 67 | 68 | 59 | 59 | 224,000 |
| 2008/11/13 | 65 | 65 | 64 | 64 | 40,000 |
| 2008/11/12 | 66 | 67 | 65 | 67 | 52,000 |
| 2008/11/11 | 65 | 68 | 63 | 68 | 90,000 |
| 2008/11/10 | 60 | 65 | 60 | 64 | 128,000 |
| 2008/11/07 | 62 | 62 | 60 | 62 | 96,000 |
| 2008/11/06 | 63 | 64 | 61 | 62 | 92,000 |
| 2008/11/05 | 63 | 66 | 62 | 65 | 101,000 |
| 2008/11/04 | 57 | 62 | 56 | 60 | 189,000 |
| 2008/10/31 | 59 | 59 | 55 | 55 | 96,000 |
| 2008/10/30 | 57 | 60 | 55 | 60 | 145,000 |
| 2008/10/29 | 55 | 58 | 53 | 56 | 100,000 |
| 2008/10/28 | 51 | 52 | 50 | 52 | 132,000 |
| 2008/10/27 | 49 | 52 | 49 | 50 | 136,000 |
| 2008/10/24 | 53 | 53 | 49 | 49 | 189,000 |
| 2008/10/23 | 49 | 51 | 48 | 51 | 112,000 |
| 2008/10/22 | 49 | 50 | 49 | 49 | 118,000 |
| 2008/10/21 | 51 | 51 | 49 | 51 | 112,000 |
| 2008/10/20 | 47 | 50 | 47 | 50 | 348,000 |
| 2008/10/17 | 48 | 51 | 48 | 49 | 303,000 |
| 2008/10/16 | 50 | 53 | 49 | 50 | 195,000 |
| 2008/10/15 | 54 | 56 | 52 | 53 | 82,000 |
| 2008/10/14 | 58 | 60 | 54 | 56 | 276,000 |
| 2008/10/10 | 51 | 52 | 47 | 52 | 252,000 |
| 2008/10/09 | 51 | 56 | 50 | 52 | 261,000 |
| 2008/10/08 | 64 | 64 | 56 | 56 | 165,000 |
| 2008/10/07 | 52 | 66 | 52 | 66 | 152,000 |
| 2008/10/06 | 60 | 67 | 57 | 67 | 243,000 |
| 2008/10/03 | 70 | 73 | 65 | 65 | 499,000 |
| 2008/10/02 | 77 | 78 | 73 | 77 | 97,000 |
| 2008/10/01 | 76 | 76 | 75 | 76 | 48,000 |
| 2008/09/30 | 73 | 78 | 73 | 78 | 108,000 |
| 2008/09/29 | 79 | 80 | 75 | 79 | 97,000 |
| 2008/09/26 | 83 | 83 | 77 | 80 | 164,000 |
| 2008/09/25 | 86 | 89 | 82 | 83 | 230,000 |
| 2008/09/24 | 79 | 84 | 78 | 84 | 115,000 |
| 2008/09/22 | 83 | 84 | 80 | 82 | 202,000 |
| 2008/09/19 | 75 | 78 | 74 | 78 | 154,000 |
| 2008/09/18 | 68 | 77 | 68 | 73 | 165,000 |
| 2008/09/17 | 70 | 75 | 68 | 75 | 119,000 |
| 2008/09/16 | 66 | 70 | 65 | 70 | 156,000 |
| 2008/09/12 | 71 | 72 | 63 | 69 | 743,000 |
| 2008/09/11 | 77 | 81 | 76 | 77 | 101,000 |
| 2008/09/10 | 72 | 80 | 72 | 76 | 111,000 |
| 2008/09/09 | 75 | 75 | 72 | 72 | 78,000 |
| 2008/09/08 | 81 | 82 | 73 | 74 | 171,000 |
| 2008/09/05 | 65 | 72 | 65 | 71 | 173,000 |
| 2008/09/04 | 69 | 70 | 67 | 70 | 147,000 |
| 2008/09/03 | 66 | 71 | 66 | 69 | 340,000 |
| 2008/09/02 | 76 | 78 | 67 | 67 | 330,000 |
| 2008/09/01 | 81 | 82 | 77 | 79 | 118,000 |
| 2008/08/29 | 82 | 86 | 82 | 82 | 97,000 |
| 2008/08/28 | 86 | 86 | 83 | 84 | 89,000 |
| 2008/08/27 | 86 | 87 | 85 | 87 | 32,000 |
| 2008/08/26 | 84 | 86 | 82 | 86 | 63,000 |
| 2008/08/25 | 83 | 86 | 82 | 86 | 190,000 |
| 2008/08/22 | 81 | 82 | 75 | 82 | 144,000 |
| 2008/08/21 | 75 | 77 | 75 | 76 | 46,000 |
| 2008/08/20 | 73 | 76 | 71 | 75 | 139,000 |
| 2008/08/19 | 73 | 73 | 70 | 72 | 218,000 |
| 2008/08/18 | 76 | 79 | 75 | 75 | 83,000 |
| 2008/08/15 | 80 | 80 | 72 | 78 | 172,000 |
| 2008/08/14 | 81 | 81 | 78 | 79 | 148,000 |
| 2008/08/13 | 85 | 87 | 84 | 85 | 55,000 |
| 2008/08/12 | 85 | 90 | 85 | 85 | 55,000 |
| 2008/08/11 | 85 | 88 | 83 | 87 | 52,000 |
| 2008/08/08 | 82 | 88 | 82 | 86 | 93,000 |
| 2008/08/07 | 86 | 86 | 84 | 84 | 91,000 |
| 2008/08/06 | 90 | 90 | 81 | 85 | 192,000 |
| 2008/08/05 | 90 | 91 | 85 | 85 | 157,000 |
| 2008/08/04 | 95 | 97 | 88 | 88 | 220,000 |
| 2008/08/01 | 99 | 101 | 98 | 98 | 97,000 |
| 2008/07/31 | 100 | 102 | 99 | 101 | 83,000 |
| 2008/07/30 | 101 | 101 | 99 | 101 | 60,000 |
| 2008/07/29 | 102 | 102 | 99 | 101 | 147,000 |
| 2008/07/28 | 107 | 109 | 103 | 103 | 129,000 |
| 2008/07/25 | 106 | 108 | 106 | 107 | 246,000 |
| 2008/07/24 | 109 | 116 | 106 | 109 | 1,514,000 |
| 2008/07/23 | 100 | 104 | 96 | 104 | 281,000 |
| 2008/07/22 | 110 | 110 | 96 | 96 | 421,000 |
| 2008/07/18 | 109 | 112 | 108 | 108 | 89,000 |
| 2008/07/17 | 110 | 111 | 109 | 110 | 88,000 |
| 2008/07/16 | 106 | 109 | 105 | 108 | 119,000 |
| 2008/07/15 | 113 | 114 | 107 | 108 | 252,000 |
| 2008/07/14 | 112 | 116 | 112 | 115 | 129,000 |
| 2008/07/11 | 114 | 119 | 111 | 112 | 449,000 |
| 2008/07/10 | 106 | 118 | 106 | 116 | 460,000 |
| 2008/07/09 | 114 | 114 | 108 | 110 | 490,000 |
| 2008/07/08 | 116 | 116 | 104 | 106 | 1,138,000 |
| 2008/07/07 | 120 | 120 | 117 | 117 | 182,000 |
| 2008/07/04 | 127 | 131 | 120 | 120 | 450,000 |
| 2008/07/03 | 132 | 132 | 125 | 125 | 253,000 |
| 2008/07/02 | 138 | 138 | 132 | 133 | 149,000 |
| 2008/07/01 | 140 | 140 | 137 | 139 | 119,000 |
| 2008/06/30 | 144 | 145 | 140 | 140 | 370,000 |
| 2008/06/27 | 142 | 145 | 139 | 141 | 757,000 |
| 2008/06/26 | 148 | 151 | 142 | 144 | 1,962,000 |
| 2008/06/25 | 155 | 156 | 144 | 147 | 4,603,000 |
| 2008/06/24 | 135 | 186 | 135 | 175 | 16,366,000 |
| 2008/06/23 | 129 | 137 | 126 | 136 | 91,000 |
| 2008/06/20 | 133 | 135 | 131 | 132 | 73,000 |
| 2008/06/19 | 135 | 135 | 130 | 132 | 64,000 |
| 2008/06/18 | 136 | 136 | 134 | 135 | 34,000 |
| 2008/06/17 | 136 | 138 | 135 | 136 | 35,000 |
| 2008/06/16 | 139 | 140 | 134 | 137 | 106,000 |
| 2008/06/13 | 139 | 142 | 136 | 139 | 170,000 |
| 2008/06/12 | 136 | 149 | 135 | 149 | 178,000 |
| 2008/06/11 | 134 | 137 | 134 | 135 | 42,000 |
| 2008/06/10 | 139 | 139 | 134 | 134 | 35,000 |
| 2008/06/09 | 139 | 141 | 136 | 136 | 36,000 |
| 2008/06/06 | 147 | 147 | 143 | 143 | 41,000 |
| 2008/06/05 | 143 | 148 | 140 | 147 | 60,000 |
| 2008/06/04 | 140 | 147 | 140 | 142 | 53,000 |
| 2008/06/03 | 143 | 144 | 139 | 140 | 50,000 |
| 2008/06/02 | 143 | 147 | 143 | 147 | 22,000 |
| 2008/05/30 | 137 | 148 | 137 | 148 | 32,000 |
| 2008/05/29 | 135 | 144 | 133 | 139 | 43,000 |
| 2008/05/28 | 137 | 138 | 132 | 132 | 40,000 |
| 2008/05/27 | 136 | 138 | 136 | 137 | 7,000 |
| 2008/05/26 | 139 | 139 | 133 | 135 | 43,000 |
| 2008/05/23 | 141 | 143 | 139 | 141 | 63,000 |
| 2008/05/22 | 143 | 147 | 137 | 141 | 45,000 |
| 2008/05/21 | 147 | 150 | 140 | 143 | 63,000 |
| 2008/05/20 | 152 | 155 | 152 | 152 | 66,000 |
| 2008/05/19 | 150 | 154 | 149 | 154 | 60,000 |
| 2008/05/16 | 150 | 151 | 148 | 149 | 31,000 |
| 2008/05/15 | 144 | 151 | 144 | 148 | 54,000 |
| 2008/05/14 | 133 | 139 | 132 | 139 | 31,000 |
| 2008/05/13 | 132 | 134 | 131 | 132 | 20,000 |
| 2008/05/12 | 130 | 134 | 130 | 134 | 18,000 |
| 2008/05/09 | 142 | 143 | 130 | 130 | 43,000 |
| 2008/05/08 | 142 | 142 | 139 | 139 | 22,000 |
| 2008/05/07 | 143 | 143 | 141 | 141 | 23,000 |
| 2008/05/02 | 138 | 142 | 138 | 142 | 18,000 |
| 2008/05/01 | 137 | 137 | 136 | 137 | 13,000 |
| 2008/04/30 | 134 | 140 | 133 | 138 | 44,000 |
| 2008/04/28 | 136 | 136 | 133 | 136 | 35,000 |
| 2008/04/25 | 132 | 136 | 131 | 134 | 71,000 |
| 2008/04/24 | 130 | 130 | 129 | 129 | 28,000 |
| 2008/04/23 | 128 | 130 | 128 | 129 | 38,000 |
| 2008/04/22 | 128 | 130 | 128 | 130 | 14,000 |
| 2008/04/21 | 129 | 130 | 127 | 128 | 85,000 |
| 2008/04/18 | 127 | 129 | 125 | 129 | 39,000 |
| 2008/04/17 | 124 | 128 | 124 | 127 | 36,000 |
| 2008/04/16 | 123 | 124 | 123 | 123 | 10,000 |
| 2008/04/15 | 124 | 124 | 123 | 123 | 11,000 |
| 2008/04/14 | 124 | 124 | 121 | 123 | 43,000 |
| 2008/04/11 | 127 | 129 | 124 | 129 | 27,000 |
| 2008/04/10 | 127 | 128 | 126 | 128 | 18,000 |
| 2008/04/09 | 128 | 129 | 126 | 129 | 34,000 |
| 2008/04/08 | 125 | 129 | 125 | 127 | 28,000 |
| 2008/04/07 | 126 | 129 | 125 | 129 | 23,000 |
| 2008/04/04 | 126 | 126 | 124 | 126 | 37,000 |
| 2008/04/03 | 127 | 127 | 122 | 124 | 41,000 |
| 2008/04/02 | 130 | 135 | 126 | 127 | 57,000 |
| 2008/04/01 | 126 | 129 | 126 | 128 | 47,000 |
| 2008/03/31 | 123 | 126 | 123 | 123 | 41,000 |
| 2008/03/28 | 121 | 125 | 120 | 125 | 90,000 |
| 2008/03/27 | 120 | 125 | 120 | 122 | 94,000 |
| 2008/03/26 | 122 | 122 | 115 | 120 | 210,000 |
| 2008/03/25 | 123 | 124 | 118 | 120 | 302,000 |
| 2008/03/24 | 126 | 136 | 126 | 135 | 72,000 |
| 2008/03/21 | 121 | 128 | 121 | 127 | 102,000 |
| 2008/03/19 | 118 | 128 | 114 | 116 | 68,000 |
| 2008/03/18 | 113 | 115 | 98 | 114 | 93,000 |
| 2008/03/17 | 117 | 117 | 112 | 113 | 33,000 |
| 2008/03/14 | 121 | 121 | 117 | 117 | 137,000 |
| 2008/03/13 | 127 | 127 | 122 | 122 | 21,000 |
| 2008/03/12 | 127 | 128 | 126 | 127 | 38,000 |
| 2008/03/11 | 125 | 126 | 124 | 126 | 24,000 |
| 2008/03/10 | 127 | 128 | 122 | 125 | 28,000 |
| 2008/03/07 | 129 | 129 | 126 | 127 | 17,000 |
| 2008/03/06 | 130 | 133 | 128 | 130 | 41,000 |
| 2008/03/05 | 129 | 130 | 128 | 130 | 20,000 |
| 2008/03/04 | 127 | 131 | 127 | 129 | 35,000 |
| 2008/03/03 | 131 | 131 | 129 | 130 | 23,000 |
| 2008/02/29 | 135 | 135 | 131 | 135 | 44,000 |
| 2008/02/28 | 138 | 140 | 136 | 136 | 20,000 |
| 2008/02/27 | 142 | 144 | 141 | 142 | 21,000 |
| 2008/02/26 | 153 | 153 | 140 | 140 | 60,000 |
| 2008/02/25 | 143 | 152 | 141 | 150 | 116,000 |
| 2008/02/22 | 141 | 142 | 140 | 142 | 21,000 |
| 2008/02/21 | 139 | 143 | 139 | 141 | 35,000 |
| 2008/02/20 | 141 | 143 | 137 | 137 | 79,000 |
| 2008/02/19 | 138 | 138 | 134 | 138 | 46,000 |
| 2008/02/18 | 128 | 137 | 128 | 133 | 55,000 |
| 2008/02/15 | 129 | 132 | 128 | 132 | 46,000 |
| 2008/02/14 | 134 | 135 | 132 | 132 | 37,000 |
| 2008/02/13 | 127 | 133 | 127 | 129 | 37,000 |
| 2008/02/12 | 133 | 133 | 127 | 129 | 25,000 |
| 2008/02/08 | 136 | 137 | 132 | 134 | 22,000 |
| 2008/02/07 | 146 | 146 | 132 | 134 | 81,000 |
| 2008/02/06 | 157 | 157 | 148 | 149 | 36,000 |
| 2008/02/05 | 159 | 161 | 159 | 160 | 20,000 |
| 2008/02/04 | 153 | 167 | 153 | 159 | 47,000 |
| 2008/02/01 | 146 | 151 | 146 | 151 | 20,000 |
| 2008/01/31 | 139 | 150 | 138 | 150 | 62,000 |
| 2008/01/30 | 137 | 148 | 133 | 140 | 69,000 |
| 2008/01/29 | 132 | 140 | 130 | 140 | 78,000 |
| 2008/01/28 | 135 | 138 | 133 | 133 | 28,000 |
| 2008/01/25 | 139 | 140 | 134 | 140 | 70,000 |
| 2008/01/24 | 130 | 135 | 130 | 135 | 28,000 |
| 2008/01/23 | 126 | 135 | 124 | 127 | 53,000 |
| 2008/01/22 | 122 | 128 | 120 | 124 | 73,000 |
| 2008/01/21 | 132 | 133 | 130 | 132 | 95,000 |
| 2008/01/18 | 110 | 127 | 107 | 127 | 67,000 |
| 2008/01/17 | 118 | 122 | 115 | 119 | 65,000 |
| 2008/01/16 | 122 | 123 | 120 | 123 | 51,000 |
| 2008/01/15 | 132 | 135 | 132 | 132 | 56,000 |
| 2008/01/11 | 144 | 144 | 136 | 137 | 70,000 |
| 2008/01/10 | 148 | 148 | 145 | 146 | 16,000 |
| 2008/01/09 | 135 | 149 | 135 | 149 | 67,000 |
| 2008/01/08 | 142 | 143 | 140 | 140 | 51,000 |
| 2008/01/07 | 142 | 148 | 141 | 147 | 55,000 |
| 2008/01/04 | 145 | 152 | 135 | 147 | 87,000 |