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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,736 | 2,775 | 2,714 | 2,728 | 17,300 |
| 2018/12/27 | 2,726 | 2,774 | 2,726 | 2,764 | 40,200 |
| 2018/12/26 | 2,657 | 2,671 | 2,605 | 2,636 | 24,800 |
| 2018/12/25 | 2,700 | 2,722 | 2,604 | 2,625 | 53,200 |
| 2018/12/21 | 2,856 | 2,856 | 2,720 | 2,753 | 40,800 |
| 2018/12/20 | 2,985 | 2,985 | 2,914 | 2,930 | 43,100 |
| 2018/12/19 | 2,970 | 3,020 | 2,962 | 3,010 | 41,800 |
| 2018/12/18 | 2,972 | 3,040 | 2,951 | 3,000 | 40,600 |
| 2018/12/17 | 3,060 | 3,090 | 3,030 | 3,030 | 37,300 |
| 2018/12/14 | 3,145 | 3,145 | 3,050 | 3,060 | 47,200 |
| 2018/12/13 | 3,120 | 3,165 | 3,120 | 3,145 | 34,500 |
| 2018/12/12 | 3,120 | 3,180 | 3,120 | 3,120 | 32,200 |
| 2018/12/11 | 3,145 | 3,145 | 3,065 | 3,100 | 30,400 |
| 2018/12/10 | 3,200 | 3,240 | 3,115 | 3,120 | 37,500 |
| 2018/12/07 | 3,290 | 3,290 | 3,205 | 3,220 | 30,700 |
| 2018/12/06 | 3,270 | 3,325 | 3,230 | 3,255 | 47,300 |
| 2018/12/05 | 3,350 | 3,350 | 3,240 | 3,275 | 74,600 |
| 2018/12/04 | 3,440 | 3,460 | 3,350 | 3,355 | 44,900 |
| 2018/12/03 | 3,490 | 3,505 | 3,375 | 3,460 | 44,400 |
| 2018/11/30 | 3,475 | 3,490 | 3,465 | 3,475 | 19,500 |
| 2018/11/29 | 3,490 | 3,515 | 3,470 | 3,470 | 10,700 |
| 2018/11/28 | 3,515 | 3,520 | 3,475 | 3,490 | 14,200 |
| 2018/11/27 | 3,500 | 3,525 | 3,490 | 3,500 | 37,600 |
| 2018/11/26 | 3,440 | 3,575 | 3,430 | 3,520 | 90,000 |
| 2018/11/22 | 3,380 | 3,410 | 3,350 | 3,370 | 42,400 |
| 2018/11/21 | 3,345 | 3,380 | 3,330 | 3,350 | 21,300 |
| 2018/11/20 | 3,385 | 3,385 | 3,345 | 3,380 | 27,900 |
| 2018/11/19 | 3,390 | 3,420 | 3,355 | 3,385 | 21,800 |
| 2018/11/16 | 3,375 | 3,435 | 3,350 | 3,395 | 25,900 |
| 2018/11/15 | 3,380 | 3,430 | 3,360 | 3,390 | 46,200 |
| 2018/11/14 | 3,365 | 3,455 | 3,365 | 3,405 | 29,200 |
| 2018/11/13 | 3,385 | 3,395 | 3,320 | 3,355 | 48,100 |
| 2018/11/12 | 3,350 | 3,555 | 3,325 | 3,430 | 131,900 |
| 2018/11/09 | 3,245 | 3,295 | 3,245 | 3,285 | 27,600 |
| 2018/11/08 | 3,215 | 3,275 | 3,215 | 3,255 | 16,600 |
| 2018/11/07 | 3,255 | 3,265 | 3,180 | 3,200 | 20,300 |
| 2018/11/06 | 3,285 | 3,285 | 3,235 | 3,255 | 9,300 |
| 2018/11/05 | 3,245 | 3,285 | 3,220 | 3,265 | 19,100 |
| 2018/11/02 | 3,275 | 3,295 | 3,200 | 3,245 | 27,200 |
| 2018/11/01 | 3,260 | 3,295 | 3,190 | 3,280 | 24,600 |
| 2018/10/31 | 3,280 | 3,300 | 3,245 | 3,265 | 17,100 |
| 2018/10/30 | 3,220 | 3,300 | 3,220 | 3,295 | 35,200 |
| 2018/10/29 | 3,185 | 3,305 | 3,185 | 3,200 | 38,600 |
| 2018/10/26 | 3,185 | 3,220 | 3,115 | 3,185 | 51,600 |
| 2018/10/25 | 3,160 | 3,190 | 3,065 | 3,150 | 57,800 |
| 2018/10/24 | 3,150 | 3,200 | 3,110 | 3,190 | 19,200 |
| 2018/10/23 | 3,235 | 3,235 | 3,125 | 3,125 | 43,700 |
| 2018/10/22 | 3,240 | 3,280 | 3,225 | 3,235 | 19,200 |
| 2018/10/19 | 3,225 | 3,265 | 3,195 | 3,240 | 17,700 |
| 2018/10/18 | 3,215 | 3,285 | 3,215 | 3,270 | 21,700 |
| 2018/10/17 | 3,210 | 3,240 | 3,200 | 3,215 | 24,900 |
| 2018/10/16 | 3,200 | 3,215 | 3,170 | 3,200 | 55,300 |
| 2018/10/15 | 3,310 | 3,310 | 3,220 | 3,230 | 22,900 |
| 2018/10/12 | 3,290 | 3,335 | 3,285 | 3,315 | 24,400 |
| 2018/10/11 | 3,330 | 3,330 | 3,270 | 3,290 | 40,500 |
| 2018/10/10 | 3,445 | 3,470 | 3,360 | 3,410 | 34,900 |
| 2018/10/09 | 3,435 | 3,555 | 3,400 | 3,475 | 74,900 |
| 2018/10/05 | 3,365 | 3,395 | 3,325 | 3,365 | 39,800 |
| 2018/10/04 | 3,430 | 3,450 | 3,345 | 3,390 | 25,100 |
| 2018/10/03 | 3,480 | 3,495 | 3,430 | 3,430 | 28,900 |
| 2018/10/02 | 3,595 | 3,595 | 3,490 | 3,495 | 30,200 |
| 2018/10/01 | 3,645 | 3,645 | 3,535 | 3,560 | 44,900 |
| 2018/09/28 | 3,760 | 3,780 | 3,690 | 3,690 | 33,100 |
| 2018/09/27 | 3,780 | 3,780 | 3,690 | 3,735 | 67,500 |
| 2018/09/26 | 3,570 | 3,800 | 3,570 | 3,800 | 120,500 |
| 2018/09/26 | 1 -> 0.10 分割 | ||||
| 2018/09/25 | 352 | 362 | 352 | 359 | 509,000 |
| 2018/09/21 | 352 | 362 | 349 | 356 | 898,000 |
| 2018/09/20 | 354 | 354 | 345 | 346 | 309,000 |
| 2018/09/19 | 354 | 355 | 348 | 354 | 358,000 |
| 2018/09/18 | 346 | 355 | 346 | 350 | 315,000 |
| 2018/09/14 | 346 | 357 | 345 | 347 | 714,000 |
| 2018/09/13 | 337 | 344 | 336 | 341 | 341,000 |
| 2018/09/12 | 338 | 340 | 335 | 336 | 245,000 |
| 2018/09/11 | 340 | 342 | 335 | 340 | 449,000 |
| 2018/09/10 | 336 | 344 | 336 | 342 | 331,000 |
| 2018/09/07 | 337 | 339 | 334 | 336 | 460,000 |
| 2018/09/06 | 336 | 342 | 335 | 338 | 337,000 |
| 2018/09/05 | 333 | 344 | 333 | 339 | 593,000 |
| 2018/09/04 | 333 | 345 | 333 | 341 | 395,000 |
| 2018/09/03 | 339 | 339 | 332 | 333 | 354,000 |
| 2018/08/31 | 337 | 341 | 336 | 336 | 281,000 |
| 2018/08/30 | 340 | 345 | 336 | 342 | 428,000 |
| 2018/08/29 | 332 | 342 | 332 | 338 | 244,000 |
| 2018/08/28 | 337 | 342 | 331 | 332 | 268,000 |
| 2018/08/27 | 337 | 340 | 337 | 337 | 207,000 |
| 2018/08/24 | 332 | 338 | 330 | 337 | 377,000 |
| 2018/08/23 | 329 | 337 | 329 | 331 | 460,000 |
| 2018/08/22 | 321 | 329 | 319 | 326 | 258,000 |
| 2018/08/21 | 319 | 325 | 316 | 321 | 292,000 |
| 2018/08/20 | 334 | 334 | 319 | 320 | 388,000 |
| 2018/08/17 | 332 | 333 | 329 | 331 | 163,000 |
| 2018/08/16 | 328 | 335 | 325 | 331 | 425,000 |
| 2018/08/15 | 337 | 339 | 330 | 332 | 374,000 |
| 2018/08/14 | 336 | 339 | 330 | 339 | 598,000 |
| 2018/08/13 | 342 | 342 | 324 | 327 | 590,000 |
| 2018/08/10 | 335 | 346 | 329 | 339 | 1,202,000 |
| 2018/08/09 | 390 | 391 | 377 | 380 | 459,000 |
| 2018/08/08 | 398 | 398 | 390 | 392 | 227,000 |
| 2018/08/07 | 388 | 400 | 387 | 398 | 355,000 |
| 2018/08/06 | 394 | 401 | 385 | 385 | 363,000 |
| 2018/08/03 | 396 | 396 | 389 | 392 | 228,000 |
| 2018/08/02 | 404 | 404 | 393 | 396 | 235,000 |
| 2018/08/01 | 403 | 404 | 396 | 403 | 308,000 |
| 2018/07/31 | 410 | 410 | 396 | 400 | 483,000 |
| 2018/07/30 | 409 | 414 | 407 | 410 | 221,000 |
| 2018/07/27 | 408 | 415 | 406 | 411 | 309,000 |
| 2018/07/26 | 403 | 412 | 403 | 408 | 206,000 |
| 2018/07/25 | 409 | 409 | 404 | 404 | 170,000 |
| 2018/07/24 | 406 | 406 | 398 | 402 | 104,000 |
| 2018/07/23 | 406 | 407 | 402 | 402 | 276,000 |
| 2018/07/20 | 407 | 414 | 404 | 410 | 540,000 |
| 2018/07/19 | 405 | 410 | 404 | 407 | 234,000 |
| 2018/07/18 | 405 | 418 | 400 | 402 | 691,000 |
| 2018/07/17 | 402 | 405 | 399 | 403 | 374,000 |
| 2018/07/13 | 401 | 405 | 397 | 401 | 412,000 |
| 2018/07/12 | 400 | 404 | 397 | 401 | 199,000 |
| 2018/07/11 | 401 | 403 | 395 | 401 | 268,000 |
| 2018/07/10 | 404 | 405 | 401 | 402 | 361,000 |
| 2018/07/09 | 398 | 403 | 396 | 402 | 454,000 |
| 2018/07/06 | 386 | 396 | 385 | 393 | 377,000 |
| 2018/07/05 | 388 | 388 | 383 | 383 | 234,000 |
| 2018/07/04 | 383 | 393 | 383 | 389 | 168,000 |
| 2018/07/03 | 388 | 390 | 385 | 389 | 252,000 |
| 2018/07/02 | 393 | 400 | 385 | 387 | 336,000 |
| 2018/06/29 | 393 | 396 | 387 | 396 | 243,000 |
| 2018/06/28 | 388 | 394 | 383 | 393 | 354,000 |
| 2018/06/27 | 385 | 391 | 383 | 389 | 277,000 |
| 2018/06/26 | 373 | 394 | 368 | 386 | 888,000 |
| 2018/06/25 | 387 | 388 | 372 | 373 | 634,000 |
| 2018/06/22 | 384 | 397 | 375 | 395 | 936,000 |
| 2018/06/21 | 387 | 389 | 383 | 383 | 193,000 |
| 2018/06/20 | 379 | 388 | 371 | 387 | 454,000 |
| 2018/06/19 | 396 | 396 | 378 | 382 | 471,000 |
| 2018/06/18 | 405 | 405 | 392 | 395 | 1,254,000 |
| 2018/06/15 | 400 | 400 | 387 | 390 | 347,000 |
| 2018/06/14 | 398 | 402 | 395 | 398 | 495,000 |
| 2018/06/13 | 391 | 398 | 389 | 397 | 253,000 |
| 2018/06/12 | 392 | 397 | 389 | 391 | 534,000 |
| 2018/06/11 | 378 | 385 | 375 | 384 | 655,000 |
| 2018/06/08 | 373 | 378 | 371 | 375 | 516,000 |
| 2018/06/07 | 375 | 375 | 369 | 372 | 217,000 |
| 2018/06/06 | 373 | 378 | 368 | 370 | 451,000 |
| 2018/06/05 | 374 | 374 | 368 | 369 | 260,000 |
| 2018/06/04 | 372 | 379 | 369 | 370 | 454,000 |
| 2018/06/01 | 361 | 367 | 360 | 364 | 417,000 |
| 2018/05/31 | 360 | 361 | 355 | 359 | 260,000 |
| 2018/05/30 | 358 | 362 | 352 | 358 | 344,000 |
| 2018/05/29 | 369 | 369 | 359 | 361 | 314,000 |
| 2018/05/28 | 360 | 372 | 359 | 371 | 535,000 |
| 2018/05/25 | 363 | 367 | 358 | 360 | 348,000 |
| 2018/05/24 | 368 | 369 | 362 | 363 | 687,000 |
| 2018/05/23 | 370 | 372 | 368 | 371 | 278,000 |
| 2018/05/22 | 375 | 376 | 369 | 372 | 457,000 |
| 2018/05/21 | 371 | 378 | 366 | 375 | 714,000 |
| 2018/05/18 | 377 | 381 | 370 | 371 | 1,011,000 |
| 2018/05/17 | 373 | 378 | 372 | 373 | 602,000 |
| 2018/05/16 | 370 | 375 | 367 | 373 | 850,000 |
| 2018/05/15 | 373 | 380 | 366 | 370 | 1,496,000 |
| 2018/05/14 | 380 | 387 | 365 | 371 | 3,813,000 |
| 2018/05/11 | 440 | 447 | 428 | 444 | 787,000 |
| 2018/05/10 | 435 | 444 | 433 | 442 | 493,000 |
| 2018/05/09 | 454 | 454 | 427 | 437 | 1,269,000 |
| 2018/05/08 | 451 | 465 | 446 | 457 | 2,490,000 |
| 2018/05/07 | 394 | 468 | 394 | 457 | 5,720,000 |
| 2018/05/02 | 397 | 399 | 392 | 394 | 181,000 |
| 2018/05/01 | 402 | 403 | 395 | 397 | 239,000 |
| 2018/04/27 | 405 | 405 | 398 | 402 | 368,000 |
| 2018/04/26 | 399 | 405 | 394 | 405 | 461,000 |
| 2018/04/25 | 394 | 397 | 393 | 395 | 159,000 |
| 2018/04/24 | 393 | 398 | 390 | 397 | 239,000 |
| 2018/04/23 | 399 | 399 | 393 | 393 | 120,000 |
| 2018/04/20 | 398 | 398 | 393 | 394 | 131,000 |
| 2018/04/19 | 396 | 399 | 392 | 397 | 204,000 |
| 2018/04/18 | 386 | 397 | 386 | 395 | 192,000 |
| 2018/04/17 | 388 | 390 | 385 | 386 | 226,000 |
| 2018/04/16 | 387 | 389 | 382 | 387 | 230,000 |
| 2018/04/13 | 386 | 390 | 385 | 387 | 299,000 |
| 2018/04/12 | 390 | 390 | 380 | 382 | 235,000 |
| 2018/04/11 | 381 | 389 | 381 | 388 | 290,000 |
| 2018/04/10 | 380 | 384 | 377 | 380 | 321,000 |
| 2018/04/09 | 389 | 390 | 378 | 380 | 384,000 |
| 2018/04/06 | 396 | 399 | 388 | 389 | 219,000 |
| 2018/04/05 | 398 | 398 | 393 | 395 | 199,000 |
| 2018/04/04 | 389 | 397 | 386 | 393 | 506,000 |
| 2018/04/03 | 393 | 393 | 385 | 388 | 355,000 |
| 2018/04/02 | 402 | 402 | 392 | 393 | 225,000 |
| 2018/03/30 | 401 | 403 | 396 | 399 | 341,000 |
| 2018/03/29 | 411 | 414 | 389 | 396 | 694,000 |
| 2018/03/28 | 408 | 413 | 407 | 410 | 438,000 |
| 2018/03/27 | 421 | 432 | 420 | 431 | 589,000 |
| 2018/03/26 | 419 | 419 | 410 | 416 | 502,000 |
| 2018/03/23 | 424 | 429 | 418 | 420 | 684,000 |
| 2018/03/22 | 431 | 437 | 426 | 435 | 529,000 |
| 2018/03/20 | 418 | 427 | 418 | 426 | 259,000 |
| 2018/03/19 | 430 | 430 | 420 | 424 | 295,000 |
| 2018/03/16 | 430 | 432 | 425 | 428 | 262,000 |
| 2018/03/15 | 436 | 436 | 427 | 431 | 310,000 |
| 2018/03/14 | 429 | 437 | 426 | 435 | 409,000 |
| 2018/03/13 | 431 | 431 | 426 | 428 | 348,000 |
| 2018/03/12 | 437 | 437 | 432 | 434 | 278,000 |
| 2018/03/09 | 430 | 438 | 429 | 431 | 494,000 |
| 2018/03/08 | 430 | 431 | 425 | 426 | 270,000 |
| 2018/03/07 | 423 | 430 | 419 | 426 | 530,000 |
| 2018/03/06 | 423 | 433 | 421 | 425 | 532,000 |
| 2018/03/05 | 422 | 424 | 415 | 417 | 504,000 |
| 2018/03/02 | 419 | 428 | 415 | 420 | 726,000 |
| 2018/03/01 | 432 | 432 | 422 | 424 | 869,000 |
| 2018/02/28 | 441 | 446 | 433 | 434 | 831,000 |
| 2018/02/27 | 454 | 455 | 439 | 441 | 855,000 |
| 2018/02/26 | 458 | 460 | 450 | 454 | 533,000 |
| 2018/02/23 | 462 | 467 | 455 | 457 | 430,000 |
| 2018/02/22 | 463 | 464 | 453 | 460 | 571,000 |
| 2018/02/21 | 461 | 477 | 457 | 463 | 1,024,000 |
| 2018/02/20 | 462 | 465 | 453 | 460 | 844,000 |
| 2018/02/19 | 449 | 464 | 442 | 461 | 942,000 |
| 2018/02/16 | 450 | 450 | 426 | 446 | 1,524,000 |
| 2018/02/15 | 455 | 469 | 448 | 452 | 1,944,000 |
| 2018/02/14 | 442 | 458 | 435 | 452 | 1,732,000 |
| 2018/02/13 | 425 | 450 | 422 | 441 | 2,365,000 |
| 2018/02/09 | 394 | 420 | 383 | 417 | 2,965,000 |
| 2018/02/08 | 374 | 379 | 366 | 367 | 577,000 |
| 2018/02/07 | 385 | 387 | 372 | 372 | 669,000 |
| 2018/02/06 | 379 | 380 | 361 | 369 | 1,015,000 |
| 2018/02/05 | 389 | 393 | 389 | 392 | 324,000 |
| 2018/02/02 | 394 | 400 | 394 | 398 | 250,000 |
| 2018/02/01 | 389 | 397 | 389 | 396 | 311,000 |
| 2018/01/31 | 395 | 396 | 389 | 389 | 403,000 |
| 2018/01/30 | 405 | 405 | 395 | 397 | 408,000 |
| 2018/01/29 | 408 | 410 | 404 | 405 | 249,000 |
| 2018/01/26 | 400 | 408 | 398 | 406 | 390,000 |
| 2018/01/25 | 404 | 404 | 400 | 400 | 227,000 |
| 2018/01/24 | 403 | 406 | 402 | 403 | 85,000 |
| 2018/01/23 | 403 | 404 | 400 | 402 | 287,000 |
| 2018/01/22 | 403 | 412 | 402 | 403 | 397,000 |
| 2018/01/19 | 397 | 406 | 397 | 406 | 263,000 |
| 2018/01/18 | 403 | 403 | 398 | 398 | 493,000 |
| 2018/01/17 | 402 | 404 | 401 | 401 | 188,000 |
| 2018/01/16 | 406 | 407 | 404 | 404 | 146,000 |
| 2018/01/15 | 409 | 411 | 405 | 405 | 214,000 |
| 2018/01/12 | 410 | 413 | 407 | 408 | 306,000 |
| 2018/01/11 | 412 | 412 | 409 | 410 | 185,000 |
| 2018/01/10 | 417 | 417 | 411 | 412 | 186,000 |
| 2018/01/09 | 415 | 416 | 412 | 414 | 298,000 |
| 2018/01/05 | 411 | 413 | 407 | 410 | 253,000 |
| 2018/01/04 | 411 | 412 | 405 | 409 | 467,000 |