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 |
|---|---|---|---|---|---|
| 2010/12/30 | 55 | 55 | 54 | 54 | 77,000 |
| 2010/12/29 | 53 | 54 | 53 | 54 | 31,000 |
| 2010/12/28 | 53 | 54 | 53 | 53 | 99,000 |
| 2010/12/27 | 53 | 54 | 52 | 53 | 163,000 |
| 2010/12/24 | 55 | 55 | 53 | 53 | 170,000 |
| 2010/12/22 | 55 | 56 | 54 | 54 | 115,000 |
| 2010/12/21 | 55 | 56 | 55 | 56 | 249,000 |
| 2010/12/20 | 57 | 57 | 55 | 55 | 288,000 |
| 2010/12/17 | 59 | 59 | 57 | 58 | 435,000 |
| 2010/12/16 | 57 | 58 | 57 | 58 | 70,000 |
| 2010/12/15 | 57 | 58 | 56 | 57 | 166,000 |
| 2010/12/14 | 57 | 57 | 56 | 57 | 143,000 |
| 2010/12/13 | 56 | 57 | 56 | 57 | 127,000 |
| 2010/12/10 | 58 | 58 | 56 | 57 | 245,000 |
| 2010/12/09 | 58 | 58 | 56 | 57 | 111,000 |
| 2010/12/08 | 56 | 58 | 56 | 58 | 145,000 |
| 2010/12/07 | 57 | 57 | 55 | 56 | 120,000 |
| 2010/12/06 | 54 | 56 | 54 | 56 | 238,000 |
| 2010/12/03 | 55 | 55 | 54 | 55 | 208,000 |
| 2010/12/02 | 53 | 55 | 53 | 55 | 294,000 |
| 2010/12/01 | 52 | 54 | 52 | 53 | 241,000 |
| 2010/11/30 | 54 | 54 | 53 | 53 | 187,000 |
| 2010/11/29 | 54 | 54 | 53 | 53 | 191,000 |
| 2010/11/26 | 57 | 58 | 53 | 54 | 546,000 |
| 2010/11/25 | 53 | 57 | 53 | 57 | 1,239,000 |
| 2010/11/24 | 52 | 52 | 50 | 52 | 560,000 |
| 2010/11/22 | 51 | 52 | 51 | 52 | 310,000 |
| 2010/11/19 | 51 | 53 | 49 | 50 | 927,000 |
| 2010/11/18 | 49 | 51 | 49 | 51 | 423,000 |
| 2010/11/17 | 49 | 50 | 49 | 50 | 191,000 |
| 2010/11/16 | 51 | 51 | 49 | 50 | 116,000 |
| 2010/11/15 | 49 | 50 | 48 | 50 | 278,000 |
| 2010/11/12 | 50 | 50 | 49 | 49 | 162,000 |
| 2010/11/11 | 50 | 50 | 49 | 50 | 165,000 |
| 2010/11/10 | 49 | 51 | 49 | 51 | 43,000 |
| 2010/11/09 | 50 | 51 | 50 | 51 | 52,000 |
| 2010/11/08 | 50 | 51 | 50 | 51 | 271,000 |
| 2010/11/05 | 49 | 50 | 48 | 50 | 131,000 |
| 2010/11/04 | 46 | 49 | 46 | 49 | 185,000 |
| 2010/11/02 | 47 | 47 | 46 | 46 | 169,000 |
| 2010/11/01 | 49 | 50 | 48 | 48 | 377,000 |
| 2010/10/29 | 50 | 50 | 49 | 49 | 23,000 |
| 2010/10/28 | 50 | 50 | 49 | 50 | 213,000 |
| 2010/10/27 | 51 | 51 | 49 | 50 | 85,000 |
| 2010/10/26 | 50 | 50 | 49 | 50 | 194,000 |
| 2010/10/25 | 51 | 51 | 49 | 50 | 252,000 |
| 2010/10/22 | 48 | 50 | 48 | 50 | 282,000 |
| 2010/10/21 | 47 | 48 | 47 | 48 | 568,000 |
| 2010/10/20 | 49 | 49 | 46 | 47 | 478,000 |
| 2010/10/19 | 49 | 50 | 48 | 49 | 95,000 |
| 2010/10/18 | 48 | 50 | 48 | 49 | 199,000 |
| 2010/10/15 | 49 | 50 | 49 | 49 | 193,000 |
| 2010/10/14 | 50 | 50 | 49 | 50 | 59,000 |
| 2010/10/13 | 49 | 50 | 49 | 49 | 66,000 |
| 2010/10/12 | 51 | 51 | 49 | 49 | 83,000 |
| 2010/10/08 | 50 | 51 | 49 | 51 | 399,000 |
| 2010/10/07 | 48 | 50 | 48 | 49 | 112,000 |
| 2010/10/06 | 50 | 50 | 49 | 49 | 107,000 |
| 2010/10/05 | 49 | 50 | 47 | 49 | 146,000 |
| 2010/10/04 | 51 | 51 | 50 | 50 | 145,000 |
| 2010/10/01 | 52 | 52 | 50 | 52 | 89,000 |
| 2010/09/30 | 53 | 53 | 51 | 52 | 220,000 |
| 2010/09/29 | 51 | 54 | 50 | 54 | 419,000 |
| 2010/09/28 | 51 | 52 | 50 | 52 | 95,000 |
| 2010/09/27 | 51 | 51 | 50 | 51 | 41,000 |
| 2010/09/24 | 51 | 51 | 50 | 50 | 80,000 |
| 2010/09/22 | 52 | 52 | 50 | 51 | 85,000 |
| 2010/09/21 | 52 | 52 | 51 | 52 | 100,000 |
| 2010/09/17 | 51 | 52 | 50 | 52 | 58,000 |
| 2010/09/16 | 51 | 52 | 50 | 51 | 48,000 |
| 2010/09/15 | 50 | 52 | 50 | 52 | 52,000 |
| 2010/09/14 | 52 | 52 | 50 | 51 | 36,000 |
| 2010/09/13 | 52 | 52 | 51 | 52 | 36,000 |
| 2010/09/10 | 52 | 52 | 51 | 51 | 122,000 |
| 2010/09/09 | 51 | 52 | 51 | 52 | 42,000 |
| 2010/09/08 | 51 | 51 | 50 | 51 | 35,000 |
| 2010/09/07 | 53 | 53 | 51 | 51 | 62,000 |
| 2010/09/06 | 51 | 52 | 50 | 52 | 133,000 |
| 2010/09/03 | 50 | 52 | 49 | 51 | 214,000 |
| 2010/09/02 | 50 | 50 | 48 | 50 | 57,000 |
| 2010/09/01 | 49 | 50 | 49 | 49 | 59,000 |
| 2010/08/31 | 50 | 50 | 49 | 49 | 44,000 |
| 2010/08/30 | 50 | 51 | 50 | 50 | 99,000 |
| 2010/08/27 | 49 | 50 | 48 | 50 | 120,000 |
| 2010/08/26 | 49 | 50 | 49 | 50 | 40,000 |
| 2010/08/25 | 50 | 50 | 49 | 50 | 110,000 |
| 2010/08/24 | 49 | 50 | 48 | 50 | 87,000 |
| 2010/08/23 | 49 | 50 | 49 | 49 | 32,000 |
| 2010/08/20 | 51 | 51 | 49 | 49 | 136,000 |
| 2010/08/19 | 50 | 51 | 50 | 50 | 87,000 |
| 2010/08/18 | 50 | 50 | 50 | 50 | 114,000 |
| 2010/08/17 | 50 | 51 | 50 | 50 | 105,000 |
| 2010/08/16 | 52 | 52 | 50 | 50 | 199,000 |
| 2010/08/13 | 51 | 52 | 51 | 51 | 95,000 |
| 2010/08/12 | 51 | 53 | 51 | 52 | 145,000 |
| 2010/08/11 | 54 | 55 | 53 | 53 | 152,000 |
| 2010/08/10 | 54 | 55 | 54 | 54 | 54,000 |
| 2010/08/09 | 55 | 55 | 54 | 55 | 57,000 |
| 2010/08/06 | 54 | 56 | 54 | 56 | 80,000 |
| 2010/08/05 | 55 | 56 | 55 | 55 | 101,000 |
| 2010/08/04 | 56 | 57 | 55 | 55 | 43,000 |
| 2010/08/03 | 57 | 57 | 56 | 56 | 28,000 |
| 2010/08/02 | 56 | 57 | 56 | 56 | 100,000 |
| 2010/07/30 | 56 | 57 | 56 | 56 | 80,000 |
| 2010/07/29 | 57 | 57 | 56 | 57 | 25,000 |
| 2010/07/28 | 56 | 58 | 56 | 58 | 48,000 |
| 2010/07/27 | 58 | 58 | 57 | 57 | 31,000 |
| 2010/07/26 | 57 | 57 | 56 | 56 | 23,000 |
| 2010/07/23 | 57 | 57 | 56 | 57 | 116,000 |
| 2010/07/22 | 56 | 56 | 55 | 56 | 65,000 |
| 2010/07/21 | 56 | 58 | 56 | 56 | 45,000 |
| 2010/07/20 | 57 | 58 | 56 | 57 | 108,000 |
| 2010/07/16 | 57 | 58 | 57 | 58 | 29,000 |
| 2010/07/15 | 57 | 58 | 57 | 57 | 88,000 |
| 2010/07/14 | 57 | 58 | 57 | 57 | 61,000 |
| 2010/07/13 | 56 | 57 | 56 | 56 | 70,000 |
| 2010/07/12 | 56 | 57 | 56 | 56 | 53,000 |
| 2010/07/09 | 57 | 57 | 56 | 56 | 94,000 |
| 2010/07/08 | 57 | 57 | 56 | 56 | 125,000 |
| 2010/07/07 | 56 | 56 | 56 | 56 | 67,000 |
| 2010/07/06 | 57 | 57 | 55 | 56 | 110,000 |
| 2010/07/05 | 54 | 56 | 54 | 56 | 72,000 |
| 2010/07/02 | 54 | 55 | 54 | 55 | 92,000 |
| 2010/07/01 | 55 | 56 | 54 | 54 | 110,000 |
| 2010/06/30 | 58 | 58 | 55 | 55 | 255,000 |
| 2010/06/29 | 58 | 59 | 55 | 57 | 266,000 |
| 2010/06/28 | 60 | 60 | 58 | 59 | 148,000 |
| 2010/06/25 | 62 | 62 | 60 | 60 | 125,000 |
| 2010/06/24 | 61 | 62 | 61 | 62 | 17,000 |
| 2010/06/23 | 60 | 62 | 60 | 60 | 57,000 |
| 2010/06/22 | 63 | 63 | 61 | 62 | 55,000 |
| 2010/06/21 | 62 | 63 | 61 | 62 | 303,000 |
| 2010/06/18 | 60 | 61 | 60 | 60 | 74,000 |
| 2010/06/17 | 62 | 62 | 60 | 60 | 151,000 |
| 2010/06/16 | 61 | 62 | 61 | 62 | 136,000 |
| 2010/06/15 | 61 | 61 | 60 | 61 | 57,000 |
| 2010/06/14 | 60 | 60 | 60 | 60 | 30,000 |
| 2010/06/11 | 61 | 61 | 59 | 59 | 119,000 |
| 2010/06/10 | 59 | 59 | 58 | 59 | 35,000 |
| 2010/06/09 | 60 | 60 | 58 | 59 | 101,000 |
| 2010/06/08 | 59 | 60 | 59 | 59 | 109,000 |
| 2010/06/07 | 59 | 60 | 59 | 59 | 80,000 |
| 2010/06/04 | 62 | 63 | 61 | 62 | 163,000 |
| 2010/06/03 | 62 | 62 | 60 | 62 | 220,000 |
| 2010/06/02 | 60 | 61 | 60 | 60 | 181,000 |
| 2010/06/01 | 60 | 61 | 59 | 61 | 217,000 |
| 2010/05/31 | 59 | 60 | 59 | 59 | 107,000 |
| 2010/05/28 | 60 | 60 | 58 | 58 | 228,000 |
| 2010/05/27 | 58 | 59 | 57 | 59 | 223,000 |
| 2010/05/26 | 58 | 59 | 58 | 58 | 135,000 |
| 2010/05/25 | 60 | 60 | 57 | 57 | 481,000 |
| 2010/05/24 | 61 | 62 | 61 | 61 | 109,000 |
| 2010/05/21 | 58 | 61 | 58 | 61 | 308,000 |
| 2010/05/20 | 63 | 63 | 61 | 61 | 217,000 |
| 2010/05/19 | 61 | 63 | 59 | 63 | 909,000 |
| 2010/05/18 | 66 | 67 | 62 | 64 | 398,000 |
| 2010/05/17 | 68 | 68 | 66 | 66 | 303,000 |
| 2010/05/14 | 70 | 72 | 69 | 69 | 180,000 |
| 2010/05/13 | 71 | 72 | 71 | 71 | 241,000 |
| 2010/05/12 | 70 | 71 | 69 | 70 | 234,000 |
| 2010/05/11 | 73 | 73 | 69 | 69 | 288,000 |
| 2010/05/10 | 73 | 75 | 70 | 70 | 1,127,000 |
| 2010/05/07 | 65 | 70 | 64 | 68 | 988,000 |
| 2010/05/06 | 76 | 76 | 74 | 74 | 405,000 |
| 2010/04/30 | 76 | 77 | 75 | 76 | 314,000 |
| 2010/04/28 | 75 | 77 | 74 | 75 | 731,000 |
| 2010/04/27 | 78 | 78 | 75 | 76 | 887,000 |
| 2010/04/26 | 78 | 79 | 77 | 78 | 1,269,000 |
| 2010/04/23 | 79 | 81 | 77 | 77 | 2,069,000 |
| 2010/04/22 | 77 | 78 | 75 | 77 | 5,026,000 |
| 2010/04/21 | 78 | 93 | 78 | 79 | 29,457,000 |
| 2010/04/20 | 74 | 75 | 74 | 74 | 105,000 |
| 2010/04/19 | 76 | 76 | 74 | 74 | 178,000 |
| 2010/04/16 | 78 | 79 | 76 | 78 | 147,000 |
| 2010/04/15 | 78 | 79 | 77 | 77 | 118,000 |
| 2010/04/14 | 80 | 80 | 77 | 77 | 151,000 |
| 2010/04/13 | 80 | 80 | 77 | 79 | 348,000 |
| 2010/04/12 | 76 | 81 | 76 | 80 | 1,290,000 |
| 2010/04/09 | 72 | 75 | 72 | 75 | 470,000 |
| 2010/04/08 | 71 | 73 | 71 | 71 | 402,000 |
| 2010/04/07 | 70 | 71 | 69 | 71 | 189,000 |
| 2010/04/06 | 72 | 73 | 68 | 69 | 303,000 |
| 2010/04/05 | 70 | 73 | 70 | 72 | 351,000 |
| 2010/04/02 | 70 | 70 | 67 | 70 | 373,000 |
| 2010/04/01 | 68 | 70 | 68 | 70 | 143,000 |
| 2010/03/31 | 69 | 70 | 69 | 69 | 182,000 |
| 2010/03/30 | 68 | 69 | 67 | 67 | 188,000 |
| 2010/03/29 | 68 | 68 | 66 | 67 | 28,000 |
| 2010/03/26 | 67 | 68 | 66 | 68 | 86,000 |
| 2010/03/25 | 66 | 66 | 64 | 66 | 202,000 |
| 2010/03/24 | 68 | 69 | 65 | 67 | 198,000 |
| 2010/03/23 | 70 | 70 | 67 | 68 | 116,000 |
| 2010/03/19 | 67 | 68 | 66 | 68 | 138,000 |
| 2010/03/18 | 68 | 70 | 66 | 66 | 238,000 |
| 2010/03/17 | 66 | 67 | 65 | 67 | 121,000 |
| 2010/03/16 | 67 | 67 | 66 | 66 | 152,000 |
| 2010/03/15 | 68 | 75 | 66 | 67 | 1,459,000 |
| 2010/03/12 | 64 | 66 | 62 | 65 | 362,000 |
| 2010/03/11 | 64 | 64 | 62 | 63 | 75,000 |
| 2010/03/10 | 63 | 64 | 61 | 63 | 371,000 |
| 2010/03/09 | 64 | 64 | 63 | 63 | 30,000 |
| 2010/03/08 | 64 | 65 | 63 | 63 | 53,000 |
| 2010/03/05 | 61 | 63 | 61 | 63 | 75,000 |
| 2010/03/04 | 62 | 64 | 61 | 61 | 113,000 |
| 2010/03/03 | 62 | 63 | 61 | 63 | 80,000 |
| 2010/03/02 | 64 | 64 | 62 | 63 | 43,000 |
| 2010/03/01 | 63 | 64 | 63 | 64 | 35,000 |
| 2010/02/26 | 62 | 63 | 62 | 62 | 84,000 |
| 2010/02/25 | 62 | 62 | 61 | 62 | 99,000 |
| 2010/02/24 | 61 | 62 | 60 | 62 | 56,000 |
| 2010/02/23 | 61 | 62 | 61 | 61 | 43,000 |
| 2010/02/22 | 62 | 63 | 61 | 61 | 133,000 |
| 2010/02/19 | 61 | 61 | 60 | 60 | 72,000 |
| 2010/02/18 | 62 | 62 | 61 | 62 | 34,000 |
| 2010/02/17 | 62 | 63 | 62 | 62 | 39,000 |
| 2010/02/16 | 61 | 62 | 60 | 62 | 34,000 |
| 2010/02/15 | 63 | 63 | 61 | 61 | 24,000 |
| 2010/02/12 | 62 | 62 | 62 | 62 | 45,000 |
| 2010/02/10 | 65 | 66 | 62 | 63 | 114,000 |
| 2010/02/09 | 61 | 63 | 60 | 63 | 163,000 |
| 2010/02/08 | 60 | 61 | 59 | 60 | 65,000 |
| 2010/02/05 | 62 | 63 | 61 | 61 | 51,000 |
| 2010/02/04 | 66 | 66 | 63 | 63 | 69,000 |
| 2010/02/03 | 63 | 65 | 63 | 64 | 83,000 |
| 2010/02/02 | 63 | 63 | 61 | 61 | 33,000 |
| 2010/02/01 | 60 | 62 | 60 | 61 | 80,000 |
| 2010/01/29 | 62 | 62 | 61 | 61 | 49,000 |
| 2010/01/28 | 63 | 64 | 62 | 63 | 99,000 |
| 2010/01/27 | 60 | 63 | 60 | 61 | 502,000 |
| 2010/01/26 | 67 | 67 | 65 | 65 | 26,000 |
| 2010/01/25 | 64 | 67 | 64 | 67 | 106,000 |
| 2010/01/22 | 66 | 66 | 65 | 65 | 80,000 |
| 2010/01/21 | 66 | 67 | 66 | 67 | 56,000 |
| 2010/01/20 | 68 | 68 | 67 | 68 | 109,000 |
| 2010/01/19 | 68 | 69 | 66 | 68 | 249,000 |
| 2010/01/18 | 70 | 70 | 67 | 67 | 108,000 |
| 2010/01/15 | 69 | 69 | 68 | 69 | 56,000 |
| 2010/01/14 | 67 | 69 | 67 | 68 | 70,000 |
| 2010/01/13 | 68 | 70 | 67 | 67 | 257,000 |
| 2010/01/12 | 68 | 68 | 66 | 68 | 99,000 |
| 2010/01/08 | 69 | 69 | 66 | 68 | 51,000 |
| 2010/01/07 | 68 | 69 | 65 | 67 | 97,000 |
| 2010/01/06 | 64 | 68 | 63 | 66 | 164,000 |
| 2010/01/05 | 63 | 63 | 62 | 62 | 51,000 |
| 2010/01/04 | 65 | 65 | 59 | 62 | 103,000 |