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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,770 | 4,790 | 4,705 | 4,745 | 35,200 |
| 2019/12/27 | 4,700 | 4,815 | 4,695 | 4,770 | 56,100 |
| 2019/12/26 | 4,605 | 4,665 | 4,595 | 4,665 | 20,600 |
| 2019/12/25 | 4,640 | 4,645 | 4,590 | 4,635 | 24,100 |
| 2019/12/24 | 4,525 | 4,605 | 4,520 | 4,605 | 26,800 |
| 2019/12/23 | 4,585 | 4,585 | 4,520 | 4,520 | 34,700 |
| 2019/12/20 | 4,635 | 4,640 | 4,580 | 4,590 | 34,600 |
| 2019/12/19 | 4,670 | 4,695 | 4,615 | 4,645 | 26,700 |
| 2019/12/18 | 4,690 | 4,720 | 4,620 | 4,655 | 49,400 |
| 2019/12/17 | 4,580 | 4,685 | 4,555 | 4,685 | 80,600 |
| 2019/12/16 | 4,535 | 4,620 | 4,520 | 4,525 | 31,100 |
| 2019/12/13 | 4,570 | 4,595 | 4,530 | 4,530 | 40,400 |
| 2019/12/12 | 4,540 | 4,540 | 4,480 | 4,520 | 26,100 |
| 2019/12/11 | 4,520 | 4,575 | 4,515 | 4,530 | 26,900 |
| 2019/12/10 | 4,485 | 4,510 | 4,465 | 4,505 | 25,200 |
| 2019/12/09 | 4,490 | 4,525 | 4,460 | 4,485 | 42,000 |
| 2019/12/06 | 4,465 | 4,465 | 4,425 | 4,460 | 32,200 |
| 2019/12/05 | 4,460 | 4,475 | 4,420 | 4,430 | 22,200 |
| 2019/12/04 | 4,355 | 4,440 | 4,310 | 4,440 | 33,500 |
| 2019/12/03 | 4,330 | 4,380 | 4,310 | 4,355 | 26,500 |
| 2019/12/02 | 4,350 | 4,385 | 4,335 | 4,375 | 24,700 |
| 2019/11/29 | 4,355 | 4,365 | 4,320 | 4,350 | 22,600 |
| 2019/11/28 | 4,450 | 4,450 | 4,355 | 4,355 | 29,400 |
| 2019/11/27 | 4,455 | 4,465 | 4,375 | 4,415 | 30,500 |
| 2019/11/26 | 4,485 | 4,500 | 4,380 | 4,385 | 29,400 |
| 2019/11/25 | 4,430 | 4,435 | 4,405 | 4,420 | 18,900 |
| 2019/11/22 | 4,365 | 4,475 | 4,360 | 4,425 | 32,200 |
| 2019/11/21 | 4,355 | 4,415 | 4,305 | 4,405 | 49,600 |
| 2019/11/20 | 4,400 | 4,415 | 4,350 | 4,375 | 33,000 |
| 2019/11/19 | 4,415 | 4,450 | 4,390 | 4,445 | 33,700 |
| 2019/11/18 | 4,535 | 4,535 | 4,435 | 4,455 | 60,300 |
| 2019/11/15 | 4,525 | 4,570 | 4,480 | 4,535 | 56,200 |
| 2019/11/14 | 4,550 | 4,585 | 4,450 | 4,485 | 75,800 |
| 2019/11/13 | 4,495 | 4,555 | 4,475 | 4,505 | 70,600 |
| 2019/11/12 | 4,430 | 4,495 | 4,390 | 4,480 | 65,400 |
| 2019/11/11 | 4,255 | 4,485 | 4,250 | 4,450 | 177,300 |
| 2019/11/08 | 4,230 | 4,260 | 4,190 | 4,190 | 53,800 |
| 2019/11/07 | 4,240 | 4,240 | 4,165 | 4,205 | 35,600 |
| 2019/11/06 | 4,375 | 4,380 | 4,195 | 4,245 | 82,400 |
| 2019/11/05 | 4,060 | 4,345 | 4,045 | 4,305 | 133,400 |
| 2019/11/01 | 4,035 | 4,060 | 3,995 | 4,045 | 33,600 |
| 2019/10/31 | 4,085 | 4,085 | 4,025 | 4,075 | 41,700 |
| 2019/10/30 | 4,035 | 4,100 | 4,020 | 4,085 | 81,800 |
| 2019/10/29 | 3,980 | 4,060 | 3,975 | 4,020 | 53,200 |
| 2019/10/28 | 4,000 | 4,010 | 3,965 | 3,980 | 51,000 |
| 2019/10/25 | 3,940 | 4,000 | 3,925 | 3,990 | 45,700 |
| 2019/10/24 | 3,975 | 3,980 | 3,915 | 3,935 | 40,000 |
| 2019/10/23 | 3,925 | 3,965 | 3,890 | 3,965 | 47,600 |
| 2019/10/21 | 3,945 | 3,950 | 3,910 | 3,940 | 29,900 |
| 2019/10/18 | 3,925 | 3,965 | 3,895 | 3,900 | 35,200 |
| 2019/10/17 | 3,875 | 3,920 | 3,875 | 3,900 | 20,600 |
| 2019/10/16 | 3,945 | 3,965 | 3,900 | 3,920 | 32,100 |
| 2019/10/15 | 3,865 | 3,895 | 3,845 | 3,895 | 49,400 |
| 2019/10/11 | 3,835 | 3,865 | 3,810 | 3,845 | 30,800 |
| 2019/10/10 | 3,880 | 3,890 | 3,795 | 3,815 | 39,000 |
| 2019/10/09 | 3,870 | 3,895 | 3,815 | 3,855 | 47,200 |
| 2019/10/08 | 3,835 | 3,915 | 3,835 | 3,905 | 38,400 |
| 2019/10/07 | 3,870 | 3,885 | 3,800 | 3,825 | 33,000 |
| 2019/10/04 | 3,825 | 3,885 | 3,815 | 3,845 | 45,000 |
| 2019/10/03 | 3,810 | 3,820 | 3,765 | 3,805 | 50,300 |
| 2019/10/02 | 3,880 | 3,900 | 3,850 | 3,880 | 22,100 |
| 2019/10/01 | 3,850 | 3,945 | 3,850 | 3,890 | 35,100 |
| 2019/09/30 | 3,990 | 3,990 | 3,835 | 3,840 | 62,900 |
| 2019/09/27 | 3,965 | 4,050 | 3,965 | 4,000 | 64,500 |
| 2019/09/26 | 4,015 | 4,030 | 3,935 | 3,950 | 57,700 |
| 2019/09/25 | 3,870 | 4,035 | 3,820 | 4,015 | 86,100 |
| 2019/09/24 | 3,845 | 3,915 | 3,825 | 3,870 | 50,400 |
| 2019/09/20 | 3,800 | 3,825 | 3,790 | 3,810 | 35,900 |
| 2019/09/19 | 3,785 | 3,800 | 3,740 | 3,775 | 31,100 |
| 2019/09/18 | 3,820 | 3,820 | 3,720 | 3,735 | 41,700 |
| 2019/09/17 | 3,695 | 3,835 | 3,660 | 3,825 | 73,100 |
| 2019/09/13 | 3,710 | 3,735 | 3,665 | 3,695 | 51,900 |
| 2019/09/12 | 3,685 | 3,740 | 3,685 | 3,710 | 43,600 |
| 2019/09/11 | 3,605 | 3,690 | 3,605 | 3,660 | 44,000 |
| 2019/09/10 | 3,500 | 3,635 | 3,500 | 3,620 | 45,000 |
| 2019/09/09 | 3,455 | 3,515 | 3,450 | 3,515 | 19,800 |
| 2019/09/06 | 3,475 | 3,505 | 3,445 | 3,455 | 33,500 |
| 2019/09/05 | 3,515 | 3,535 | 3,465 | 3,465 | 46,000 |
| 2019/09/04 | 3,490 | 3,490 | 3,420 | 3,475 | 42,900 |
| 2019/09/03 | 3,500 | 3,540 | 3,490 | 3,490 | 25,300 |
| 2019/09/02 | 3,520 | 3,555 | 3,505 | 3,510 | 17,500 |
| 2019/08/30 | 3,460 | 3,565 | 3,460 | 3,550 | 47,700 |
| 2019/08/29 | 3,450 | 3,470 | 3,405 | 3,460 | 28,500 |
| 2019/08/28 | 3,475 | 3,500 | 3,465 | 3,465 | 19,300 |
| 2019/08/27 | 3,440 | 3,470 | 3,440 | 3,470 | 16,500 |
| 2019/08/26 | 3,420 | 3,465 | 3,400 | 3,425 | 60,500 |
| 2019/08/23 | 3,450 | 3,470 | 3,420 | 3,450 | 32,800 |
| 2019/08/22 | 3,505 | 3,505 | 3,440 | 3,455 | 46,000 |
| 2019/08/21 | 3,535 | 3,550 | 3,495 | 3,500 | 27,300 |
| 2019/08/20 | 3,505 | 3,555 | 3,490 | 3,545 | 23,600 |
| 2019/08/19 | 3,465 | 3,520 | 3,465 | 3,500 | 32,300 |
| 2019/08/16 | 3,480 | 3,485 | 3,425 | 3,465 | 46,700 |
| 2019/08/15 | 3,430 | 3,475 | 3,405 | 3,465 | 42,200 |
| 2019/08/14 | 3,555 | 3,560 | 3,470 | 3,485 | 55,000 |
| 2019/08/13 | 3,580 | 3,600 | 3,530 | 3,540 | 81,900 |
| 2019/08/09 | 3,560 | 3,680 | 3,515 | 3,640 | 148,000 |
| 2019/08/08 | 3,400 | 3,470 | 3,400 | 3,440 | 51,300 |
| 2019/08/07 | 3,405 | 3,425 | 3,380 | 3,395 | 45,200 |
| 2019/08/06 | 3,400 | 3,455 | 3,375 | 3,435 | 47,900 |
| 2019/08/05 | 3,455 | 3,455 | 3,405 | 3,430 | 66,100 |
| 2019/08/02 | 3,470 | 3,500 | 3,425 | 3,455 | 57,500 |
| 2019/08/01 | 3,475 | 3,520 | 3,455 | 3,480 | 25,700 |
| 2019/07/31 | 3,475 | 3,510 | 3,465 | 3,480 | 25,500 |
| 2019/07/30 | 3,505 | 3,520 | 3,480 | 3,490 | 33,100 |
| 2019/07/29 | 3,515 | 3,530 | 3,490 | 3,510 | 28,600 |
| 2019/07/26 | 3,515 | 3,520 | 3,490 | 3,505 | 24,500 |
| 2019/07/25 | 3,570 | 3,570 | 3,510 | 3,535 | 20,700 |
| 2019/07/24 | 3,565 | 3,570 | 3,515 | 3,525 | 31,000 |
| 2019/07/23 | 3,525 | 3,575 | 3,525 | 3,560 | 20,000 |
| 2019/07/22 | 3,565 | 3,600 | 3,525 | 3,535 | 50,500 |
| 2019/07/19 | 3,495 | 3,565 | 3,470 | 3,550 | 50,200 |
| 2019/07/18 | 3,550 | 3,555 | 3,490 | 3,490 | 62,800 |
| 2019/07/17 | 3,575 | 3,585 | 3,530 | 3,550 | 24,600 |
| 2019/07/16 | 3,565 | 3,595 | 3,520 | 3,575 | 25,000 |
| 2019/07/12 | 3,580 | 3,655 | 3,565 | 3,575 | 39,900 |
| 2019/07/11 | 3,565 | 3,580 | 3,530 | 3,550 | 17,100 |
| 2019/07/10 | 3,585 | 3,590 | 3,545 | 3,545 | 36,100 |
| 2019/07/09 | 3,625 | 3,655 | 3,585 | 3,590 | 29,100 |
| 2019/07/08 | 3,685 | 3,725 | 3,620 | 3,635 | 42,400 |
| 2019/07/05 | 3,735 | 3,740 | 3,650 | 3,700 | 31,100 |
| 2019/07/04 | 3,655 | 3,770 | 3,655 | 3,720 | 41,800 |
| 2019/07/03 | 3,660 | 3,675 | 3,625 | 3,655 | 36,600 |
| 2019/07/02 | 3,560 | 3,680 | 3,560 | 3,645 | 57,200 |
| 2019/07/01 | 3,530 | 3,580 | 3,515 | 3,570 | 48,700 |
| 2019/06/28 | 3,460 | 3,515 | 3,460 | 3,480 | 34,800 |
| 2019/06/27 | 3,395 | 3,490 | 3,395 | 3,490 | 62,000 |
| 2019/06/26 | 3,420 | 3,430 | 3,380 | 3,395 | 40,800 |
| 2019/06/25 | 3,435 | 3,455 | 3,410 | 3,435 | 32,400 |
| 2019/06/24 | 3,410 | 3,460 | 3,405 | 3,450 | 51,000 |
| 2019/06/21 | 3,445 | 3,480 | 3,405 | 3,410 | 65,400 |
| 2019/06/20 | 3,440 | 3,455 | 3,410 | 3,445 | 47,600 |
| 2019/06/19 | 3,490 | 3,530 | 3,425 | 3,440 | 56,300 |
| 2019/06/18 | 3,465 | 3,515 | 3,440 | 3,445 | 45,600 |
| 2019/06/17 | 3,495 | 3,505 | 3,455 | 3,485 | 40,600 |
| 2019/06/14 | 3,510 | 3,520 | 3,480 | 3,500 | 66,500 |
| 2019/06/13 | 3,530 | 3,545 | 3,490 | 3,510 | 48,600 |
| 2019/06/12 | 3,535 | 3,615 | 3,520 | 3,565 | 60,600 |
| 2019/06/11 | 3,590 | 3,590 | 3,490 | 3,525 | 54,000 |
| 2019/06/10 | 3,610 | 3,625 | 3,555 | 3,560 | 39,000 |
| 2019/06/07 | 3,530 | 3,605 | 3,485 | 3,600 | 49,800 |
| 2019/06/06 | 3,605 | 3,610 | 3,525 | 3,525 | 46,900 |
| 2019/06/05 | 3,585 | 3,635 | 3,585 | 3,605 | 47,100 |
| 2019/06/04 | 3,535 | 3,565 | 3,515 | 3,565 | 51,700 |
| 2019/06/03 | 3,480 | 3,565 | 3,445 | 3,535 | 90,800 |
| 2019/05/31 | 3,555 | 3,560 | 3,500 | 3,515 | 82,300 |
| 2019/05/30 | 3,620 | 3,620 | 3,550 | 3,570 | 86,900 |
| 2019/05/29 | 3,565 | 3,670 | 3,555 | 3,605 | 139,300 |
| 2019/05/28 | 3,710 | 3,710 | 3,570 | 3,610 | 140,300 |
| 2019/05/27 | 3,835 | 3,855 | 3,685 | 3,710 | 107,400 |
| 2019/05/24 | 3,820 | 3,875 | 3,775 | 3,850 | 100,200 |
| 2019/05/23 | 3,810 | 3,870 | 3,760 | 3,805 | 162,300 |
| 2019/05/22 | 3,705 | 3,820 | 3,640 | 3,795 | 352,100 |
| 2019/05/21 | 3,410 | 3,745 | 3,395 | 3,695 | 459,800 |
| 2019/05/20 | 3,375 | 3,455 | 3,320 | 3,420 | 155,900 |
| 2019/05/17 | 3,435 | 3,450 | 3,385 | 3,415 | 119,400 |
| 2019/05/16 | 3,400 | 3,485 | 3,365 | 3,460 | 189,100 |
| 2019/05/15 | 3,380 | 3,460 | 3,300 | 3,455 | 501,700 |
| 2019/05/14 | 2,950 | 3,330 | 2,932 | 3,330 | 618,300 |
| 2019/05/13 | 2,830 | 2,830 | 2,830 | 2,830 | 80,700 |
| 2019/05/10 | 2,325 | 2,388 | 2,312 | 2,330 | 31,200 |
| 2019/05/09 | 2,353 | 2,373 | 2,317 | 2,333 | 24,300 |
| 2019/05/08 | 2,429 | 2,429 | 2,330 | 2,353 | 42,700 |
| 2019/05/07 | 2,472 | 2,472 | 2,415 | 2,432 | 40,400 |
| 2019/04/26 | 2,433 | 2,475 | 2,417 | 2,464 | 19,000 |
| 2019/04/25 | 2,385 | 2,464 | 2,385 | 2,459 | 30,000 |
| 2019/04/24 | 2,415 | 2,428 | 2,390 | 2,415 | 27,700 |
| 2019/04/23 | 2,382 | 2,425 | 2,379 | 2,423 | 34,100 |
| 2019/04/22 | 2,380 | 2,400 | 2,335 | 2,382 | 18,600 |
| 2019/04/19 | 2,360 | 2,381 | 2,351 | 2,365 | 14,600 |
| 2019/04/18 | 2,380 | 2,380 | 2,323 | 2,350 | 27,300 |
| 2019/04/17 | 2,370 | 2,401 | 2,316 | 2,350 | 53,400 |
| 2019/04/16 | 2,305 | 2,399 | 2,280 | 2,396 | 32,400 |
| 2019/04/15 | 2,239 | 2,318 | 2,239 | 2,318 | 43,300 |
| 2019/04/12 | 2,300 | 2,301 | 2,231 | 2,233 | 41,000 |
| 2019/04/11 | 2,311 | 2,320 | 2,252 | 2,294 | 36,900 |
| 2019/04/10 | 2,399 | 2,399 | 2,300 | 2,318 | 46,000 |
| 2019/04/09 | 2,459 | 2,459 | 2,398 | 2,412 | 19,600 |
| 2019/04/08 | 2,505 | 2,508 | 2,452 | 2,459 | 16,400 |
| 2019/04/05 | 2,494 | 2,511 | 2,485 | 2,507 | 8,400 |
| 2019/04/04 | 2,479 | 2,516 | 2,470 | 2,502 | 14,700 |
| 2019/04/03 | 2,499 | 2,499 | 2,425 | 2,491 | 27,900 |
| 2019/04/02 | 2,528 | 2,583 | 2,513 | 2,515 | 26,300 |
| 2019/04/01 | 2,466 | 2,512 | 2,457 | 2,504 | 21,900 |
| 2019/03/29 | 2,513 | 2,524 | 2,454 | 2,460 | 45,300 |
| 2019/03/28 | 2,542 | 2,548 | 2,501 | 2,522 | 53,900 |
| 2019/03/27 | 2,462 | 2,568 | 2,440 | 2,562 | 58,000 |
| 2019/03/26 | 2,627 | 2,635 | 2,584 | 2,628 | 77,600 |
| 2019/03/25 | 2,590 | 2,601 | 2,550 | 2,597 | 27,800 |
| 2019/03/22 | 2,578 | 2,625 | 2,578 | 2,618 | 22,200 |
| 2019/03/20 | 2,579 | 2,620 | 2,540 | 2,578 | 36,200 |
| 2019/03/19 | 2,529 | 2,625 | 2,520 | 2,578 | 32,800 |
| 2019/03/18 | 2,550 | 2,551 | 2,477 | 2,535 | 34,300 |
| 2019/03/15 | 2,584 | 2,606 | 2,552 | 2,553 | 18,600 |
| 2019/03/14 | 2,640 | 2,640 | 2,572 | 2,574 | 21,100 |
| 2019/03/13 | 2,621 | 2,644 | 2,605 | 2,619 | 14,100 |
| 2019/03/12 | 2,639 | 2,650 | 2,612 | 2,644 | 14,200 |
| 2019/03/11 | 2,624 | 2,630 | 2,575 | 2,618 | 17,500 |
| 2019/03/08 | 2,633 | 2,660 | 2,620 | 2,638 | 27,000 |
| 2019/03/07 | 2,653 | 2,695 | 2,632 | 2,693 | 18,100 |
| 2019/03/06 | 2,681 | 2,694 | 2,664 | 2,677 | 17,100 |
| 2019/03/05 | 2,676 | 2,708 | 2,663 | 2,698 | 16,400 |
| 2019/03/04 | 2,710 | 2,730 | 2,682 | 2,718 | 17,100 |
| 2019/03/01 | 2,701 | 2,717 | 2,701 | 2,710 | 11,700 |
| 2019/02/28 | 2,700 | 2,720 | 2,682 | 2,703 | 10,900 |
| 2019/02/27 | 2,700 | 2,732 | 2,681 | 2,700 | 19,400 |
| 2019/02/26 | 2,692 | 2,703 | 2,674 | 2,700 | 14,500 |
| 2019/02/25 | 2,638 | 2,690 | 2,637 | 2,686 | 15,600 |
| 2019/02/22 | 2,633 | 2,655 | 2,609 | 2,649 | 13,900 |
| 2019/02/21 | 2,647 | 2,666 | 2,629 | 2,656 | 22,000 |
| 2019/02/20 | 2,652 | 2,661 | 2,626 | 2,661 | 19,300 |
| 2019/02/19 | 2,647 | 2,655 | 2,620 | 2,631 | 7,900 |
| 2019/02/18 | 2,627 | 2,666 | 2,627 | 2,647 | 7,500 |
| 2019/02/15 | 2,647 | 2,653 | 2,601 | 2,627 | 14,400 |
| 2019/02/14 | 2,597 | 2,773 | 2,597 | 2,702 | 50,800 |
| 2019/02/13 | 2,556 | 2,595 | 2,541 | 2,594 | 31,200 |
| 2019/02/12 | 2,546 | 2,620 | 2,540 | 2,553 | 53,200 |
| 2019/02/08 | 2,888 | 2,888 | 2,544 | 2,571 | 90,100 |
| 2019/02/07 | 3,035 | 3,065 | 2,964 | 2,964 | 29,700 |
| 2019/02/06 | 3,015 | 3,045 | 2,996 | 3,015 | 17,000 |
| 2019/02/05 | 3,005 | 3,025 | 2,984 | 3,020 | 11,500 |
| 2019/02/04 | 2,911 | 3,055 | 2,911 | 3,010 | 15,600 |
| 2019/02/01 | 2,958 | 2,964 | 2,932 | 2,940 | 10,600 |
| 2019/01/31 | 2,953 | 2,979 | 2,911 | 2,964 | 18,200 |
| 2019/01/30 | 2,982 | 2,982 | 2,945 | 2,949 | 12,500 |
| 2019/01/29 | 2,954 | 2,972 | 2,948 | 2,972 | 6,200 |
| 2019/01/28 | 2,988 | 2,988 | 2,948 | 2,954 | 7,700 |
| 2019/01/25 | 2,981 | 3,020 | 2,967 | 2,973 | 9,800 |
| 2019/01/24 | 2,999 | 2,999 | 2,962 | 2,980 | 9,400 |
| 2019/01/23 | 2,989 | 3,035 | 2,975 | 3,005 | 14,100 |
| 2019/01/22 | 3,040 | 3,040 | 3,000 | 3,020 | 7,800 |
| 2019/01/21 | 3,090 | 3,105 | 3,020 | 3,040 | 34,100 |
| 2019/01/18 | 2,916 | 3,050 | 2,916 | 3,020 | 32,500 |
| 2019/01/17 | 2,901 | 2,952 | 2,898 | 2,927 | 19,100 |
| 2019/01/16 | 2,890 | 2,923 | 2,882 | 2,900 | 34,800 |
| 2019/01/15 | 2,863 | 2,896 | 2,863 | 2,890 | 26,500 |
| 2019/01/11 | 2,944 | 2,944 | 2,871 | 2,913 | 28,000 |
| 2019/01/10 | 2,898 | 2,956 | 2,874 | 2,947 | 40,400 |
| 2019/01/09 | 2,894 | 2,926 | 2,861 | 2,915 | 24,500 |
| 2019/01/08 | 2,880 | 2,909 | 2,850 | 2,894 | 28,000 |
| 2019/01/07 | 2,828 | 2,857 | 2,808 | 2,848 | 32,300 |
| 2019/01/04 | 2,700 | 2,803 | 2,683 | 2,793 | 80,500 |