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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,965 | 4,005 | 3,945 | 3,980 | 26,100 |
| 2020/12/29 | 3,965 | 3,980 | 3,930 | 3,965 | 45,900 |
| 2020/12/28 | 3,925 | 3,965 | 3,920 | 3,965 | 51,000 |
| 2020/12/25 | 3,885 | 3,915 | 3,880 | 3,915 | 23,100 |
| 2020/12/24 | 3,855 | 3,895 | 3,850 | 3,860 | 60,800 |
| 2020/12/23 | 3,895 | 3,930 | 3,855 | 3,880 | 34,800 |
| 2020/12/22 | 3,935 | 3,935 | 3,860 | 3,875 | 55,000 |
| 2020/12/21 | 3,945 | 3,955 | 3,915 | 3,935 | 28,200 |
| 2020/12/18 | 3,940 | 3,950 | 3,920 | 3,950 | 25,900 |
| 2020/12/17 | 3,955 | 3,960 | 3,900 | 3,905 | 46,400 |
| 2020/12/16 | 3,990 | 3,990 | 3,950 | 3,955 | 27,200 |
| 2020/12/15 | 3,965 | 3,995 | 3,965 | 3,970 | 23,900 |
| 2020/12/14 | 3,970 | 4,005 | 3,950 | 3,965 | 40,200 |
| 2020/12/11 | 3,935 | 3,965 | 3,880 | 3,965 | 76,000 |
| 2020/12/10 | 4,000 | 4,010 | 3,950 | 3,960 | 41,100 |
| 2020/12/09 | 3,985 | 4,020 | 3,975 | 4,010 | 48,800 |
| 2020/12/08 | 3,960 | 3,990 | 3,960 | 3,985 | 22,800 |
| 2020/12/07 | 4,010 | 4,010 | 3,960 | 3,990 | 57,600 |
| 2020/12/04 | 4,045 | 4,055 | 3,980 | 4,000 | 27,500 |
| 2020/12/03 | 3,990 | 4,055 | 3,970 | 4,045 | 34,500 |
| 2020/12/02 | 3,985 | 4,045 | 3,970 | 4,015 | 42,600 |
| 2020/12/01 | 3,970 | 4,000 | 3,935 | 3,985 | 43,700 |
| 2020/11/30 | 4,065 | 4,065 | 3,975 | 3,975 | 57,900 |
| 2020/11/27 | 4,070 | 4,070 | 4,025 | 4,065 | 32,100 |
| 2020/11/26 | 3,985 | 4,035 | 3,980 | 4,020 | 31,200 |
| 2020/11/25 | 4,170 | 4,170 | 4,000 | 4,000 | 49,600 |
| 2020/11/24 | 4,090 | 4,135 | 4,075 | 4,120 | 29,200 |
| 2020/11/20 | 4,005 | 4,060 | 4,000 | 4,025 | 22,300 |
| 2020/11/19 | 3,995 | 4,040 | 3,980 | 4,000 | 47,200 |
| 2020/11/18 | 4,050 | 4,055 | 3,995 | 3,995 | 87,300 |
| 2020/11/17 | 4,150 | 4,150 | 4,055 | 4,055 | 27,300 |
| 2020/11/16 | 4,135 | 4,145 | 4,065 | 4,125 | 32,100 |
| 2020/11/13 | 4,140 | 4,140 | 4,060 | 4,070 | 29,700 |
| 2020/11/12 | 4,180 | 4,180 | 4,090 | 4,140 | 58,300 |
| 2020/11/11 | 4,195 | 4,230 | 4,150 | 4,210 | 39,800 |
| 2020/11/10 | 4,155 | 4,225 | 4,080 | 4,125 | 55,700 |
| 2020/11/09 | 4,205 | 4,205 | 4,045 | 4,155 | 62,500 |
| 2020/11/06 | 4,320 | 4,360 | 4,185 | 4,200 | 60,100 |
| 2020/11/05 | 4,265 | 4,440 | 4,220 | 4,430 | 86,800 |
| 2020/11/04 | 4,240 | 4,270 | 4,170 | 4,255 | 43,000 |
| 2020/11/02 | 4,035 | 4,080 | 4,030 | 4,060 | 25,000 |
| 2020/10/30 | 4,055 | 4,090 | 4,015 | 4,025 | 15,600 |
| 2020/10/29 | 4,005 | 4,090 | 3,985 | 4,075 | 16,900 |
| 2020/10/28 | 4,055 | 4,065 | 4,015 | 4,065 | 12,300 |
| 2020/10/27 | 4,070 | 4,090 | 4,015 | 4,055 | 10,600 |
| 2020/10/26 | 4,125 | 4,165 | 4,070 | 4,095 | 17,900 |
| 2020/10/23 | 4,065 | 4,125 | 4,015 | 4,125 | 15,200 |
| 2020/10/22 | 4,100 | 4,100 | 4,005 | 4,025 | 19,500 |
| 2020/10/21 | 4,065 | 4,120 | 4,065 | 4,115 | 17,100 |
| 2020/10/20 | 4,075 | 4,130 | 4,060 | 4,070 | 16,600 |
| 2020/10/19 | 4,050 | 4,105 | 4,030 | 4,075 | 14,500 |
| 2020/10/16 | 4,095 | 4,095 | 4,025 | 4,045 | 11,200 |
| 2020/10/15 | 4,090 | 4,090 | 4,030 | 4,050 | 8,900 |
| 2020/10/14 | 4,070 | 4,090 | 4,020 | 4,090 | 19,800 |
| 2020/10/13 | 4,115 | 4,125 | 4,070 | 4,075 | 21,800 |
| 2020/10/12 | 4,210 | 4,210 | 4,090 | 4,105 | 21,800 |
| 2020/10/09 | 4,225 | 4,250 | 4,170 | 4,235 | 14,700 |
| 2020/10/08 | 4,160 | 4,215 | 4,145 | 4,195 | 23,100 |
| 2020/10/07 | 4,145 | 4,165 | 4,115 | 4,160 | 10,600 |
| 2020/10/06 | 4,120 | 4,150 | 4,095 | 4,140 | 14,400 |
| 2020/10/05 | 4,035 | 4,115 | 4,035 | 4,115 | 22,100 |
| 2020/10/02 | 4,110 | 4,140 | 3,995 | 4,010 | 37,100 |
| 2020/09/30 | 4,255 | 4,255 | 4,105 | 4,105 | 26,200 |
| 2020/09/29 | 4,290 | 4,305 | 4,240 | 4,255 | 23,100 |
| 2020/09/28 | 4,165 | 4,270 | 4,165 | 4,245 | 42,300 |
| 2020/09/25 | 4,150 | 4,195 | 4,140 | 4,160 | 29,600 |
| 2020/09/24 | 4,200 | 4,215 | 4,100 | 4,120 | 29,900 |
| 2020/09/23 | 4,245 | 4,265 | 4,195 | 4,195 | 24,100 |
| 2020/09/18 | 4,225 | 4,280 | 4,200 | 4,275 | 29,900 |
| 2020/09/17 | 4,275 | 4,300 | 4,205 | 4,250 | 19,600 |
| 2020/09/16 | 4,270 | 4,285 | 4,205 | 4,230 | 16,800 |
| 2020/09/15 | 4,335 | 4,335 | 4,205 | 4,250 | 29,900 |
| 2020/09/14 | 4,290 | 4,335 | 4,275 | 4,320 | 36,500 |
| 2020/09/11 | 4,145 | 4,260 | 4,125 | 4,250 | 43,700 |
| 2020/09/10 | 4,175 | 4,175 | 4,085 | 4,125 | 32,300 |
| 2020/09/09 | 4,185 | 4,210 | 4,145 | 4,180 | 29,300 |
| 2020/09/08 | 4,270 | 4,275 | 4,160 | 4,270 | 39,100 |
| 2020/09/07 | 4,325 | 4,330 | 4,245 | 4,265 | 89,600 |
| 2020/09/04 | 4,250 | 4,350 | 4,245 | 4,345 | 22,600 |
| 2020/09/03 | 4,400 | 4,435 | 4,285 | 4,310 | 34,800 |
| 2020/09/02 | 4,445 | 4,445 | 4,345 | 4,405 | 34,600 |
| 2020/09/01 | 4,475 | 4,480 | 4,395 | 4,405 | 42,600 |
| 2020/08/31 | 4,485 | 4,505 | 4,400 | 4,435 | 35,400 |
| 2020/08/28 | 4,440 | 4,600 | 4,390 | 4,415 | 69,400 |
| 2020/08/27 | 4,440 | 4,440 | 4,410 | 4,415 | 20,200 |
| 2020/08/26 | 4,425 | 4,450 | 4,395 | 4,420 | 30,300 |
| 2020/08/25 | 4,290 | 4,415 | 4,275 | 4,415 | 60,100 |
| 2020/08/24 | 4,280 | 4,280 | 4,205 | 4,220 | 24,100 |
| 2020/08/21 | 4,155 | 4,270 | 4,140 | 4,270 | 24,200 |
| 2020/08/20 | 4,185 | 4,220 | 4,130 | 4,145 | 20,600 |
| 2020/08/19 | 4,225 | 4,225 | 4,170 | 4,185 | 23,500 |
| 2020/08/18 | 4,045 | 4,270 | 4,045 | 4,240 | 52,000 |
| 2020/08/17 | 4,015 | 4,045 | 3,995 | 4,015 | 15,900 |
| 2020/08/14 | 4,030 | 4,065 | 3,980 | 4,045 | 13,300 |
| 2020/08/13 | 4,070 | 4,075 | 3,990 | 4,040 | 26,900 |
| 2020/08/12 | 3,895 | 4,060 | 3,895 | 4,055 | 33,800 |
| 2020/08/11 | 3,820 | 3,930 | 3,815 | 3,930 | 31,800 |
| 2020/08/07 | 3,940 | 3,995 | 3,785 | 3,815 | 51,800 |
| 2020/08/06 | 3,895 | 3,990 | 3,895 | 3,950 | 19,100 |
| 2020/08/05 | 3,980 | 3,980 | 3,920 | 3,955 | 18,000 |
| 2020/08/04 | 3,935 | 3,990 | 3,895 | 3,980 | 19,600 |
| 2020/08/03 | 3,895 | 3,940 | 3,880 | 3,925 | 24,500 |
| 2020/07/31 | 4,055 | 4,055 | 3,870 | 3,870 | 33,500 |
| 2020/07/30 | 4,150 | 4,150 | 4,025 | 4,060 | 26,300 |
| 2020/07/29 | 4,205 | 4,230 | 4,085 | 4,125 | 24,800 |
| 2020/07/28 | 4,230 | 4,260 | 4,145 | 4,190 | 15,300 |
| 2020/07/27 | 4,215 | 4,220 | 4,145 | 4,210 | 34,000 |
| 2020/07/22 | 4,300 | 4,300 | 4,205 | 4,225 | 26,400 |
| 2020/07/21 | 4,225 | 4,255 | 4,195 | 4,235 | 23,700 |
| 2020/07/20 | 4,210 | 4,245 | 4,135 | 4,235 | 47,900 |
| 2020/07/17 | 4,180 | 4,235 | 4,115 | 4,140 | 30,400 |
| 2020/07/16 | 4,150 | 4,235 | 4,120 | 4,130 | 22,800 |
| 2020/07/15 | 4,165 | 4,165 | 4,095 | 4,150 | 19,700 |
| 2020/07/14 | 4,100 | 4,130 | 4,070 | 4,125 | 20,200 |
| 2020/07/13 | 4,090 | 4,150 | 4,085 | 4,105 | 33,000 |
| 2020/07/10 | 4,080 | 4,080 | 4,045 | 4,055 | 26,800 |
| 2020/07/09 | 4,105 | 4,130 | 4,065 | 4,095 | 23,000 |
| 2020/07/08 | 4,095 | 4,165 | 4,070 | 4,090 | 20,900 |
| 2020/07/07 | 4,090 | 4,135 | 4,060 | 4,120 | 29,200 |
| 2020/07/06 | 4,020 | 4,080 | 4,010 | 4,070 | 10,100 |
| 2020/07/03 | 4,000 | 4,040 | 3,995 | 4,020 | 15,800 |
| 2020/07/02 | 4,115 | 4,115 | 4,000 | 4,005 | 41,100 |
| 2020/07/01 | 4,110 | 4,175 | 4,085 | 4,125 | 36,100 |
| 2020/06/30 | 4,200 | 4,200 | 4,115 | 4,135 | 23,700 |
| 2020/06/29 | 4,220 | 4,225 | 4,110 | 4,120 | 30,100 |
| 2020/06/26 | 4,255 | 4,310 | 4,230 | 4,250 | 42,000 |
| 2020/06/25 | 4,225 | 4,225 | 4,130 | 4,160 | 34,600 |
| 2020/06/24 | 4,270 | 4,290 | 4,215 | 4,215 | 20,700 |
| 2020/06/23 | 4,275 | 4,325 | 4,225 | 4,300 | 29,200 |
| 2020/06/22 | 4,260 | 4,260 | 4,215 | 4,225 | 17,000 |
| 2020/06/19 | 4,210 | 4,280 | 4,160 | 4,250 | 38,700 |
| 2020/06/18 | 4,205 | 4,225 | 4,140 | 4,210 | 25,700 |
| 2020/06/17 | 4,295 | 4,305 | 4,210 | 4,210 | 16,700 |
| 2020/06/16 | 4,215 | 4,275 | 4,210 | 4,235 | 31,000 |
| 2020/06/15 | 4,230 | 4,270 | 4,155 | 4,165 | 38,700 |
| 2020/06/12 | 4,150 | 4,235 | 4,100 | 4,220 | 51,200 |
| 2020/06/11 | 4,395 | 4,470 | 4,300 | 4,300 | 39,100 |
| 2020/06/10 | 4,365 | 4,400 | 4,315 | 4,400 | 29,100 |
| 2020/06/09 | 4,340 | 4,385 | 4,305 | 4,380 | 34,800 |
| 2020/06/08 | 4,350 | 4,385 | 4,285 | 4,355 | 48,700 |
| 2020/06/05 | 4,270 | 4,320 | 4,225 | 4,300 | 40,000 |
| 2020/06/04 | 4,250 | 4,290 | 4,195 | 4,245 | 47,800 |
| 2020/06/03 | 4,340 | 4,340 | 4,225 | 4,280 | 36,500 |
| 2020/06/02 | 4,300 | 4,365 | 4,245 | 4,275 | 38,000 |
| 2020/06/01 | 4,200 | 4,270 | 4,130 | 4,245 | 32,200 |
| 2020/05/29 | 4,305 | 4,330 | 4,230 | 4,230 | 44,600 |
| 2020/05/28 | 4,380 | 4,410 | 4,220 | 4,305 | 96,100 |
| 2020/05/27 | 4,185 | 4,330 | 4,155 | 4,310 | 56,700 |
| 2020/05/26 | 4,100 | 4,155 | 4,085 | 4,145 | 37,600 |
| 2020/05/25 | 4,105 | 4,105 | 4,040 | 4,075 | 26,400 |
| 2020/05/22 | 4,000 | 4,070 | 4,000 | 4,040 | 29,400 |
| 2020/05/21 | 4,000 | 4,055 | 3,960 | 4,000 | 39,900 |
| 2020/05/20 | 3,840 | 3,980 | 3,825 | 3,955 | 43,600 |
| 2020/05/19 | 3,860 | 3,895 | 3,800 | 3,810 | 36,300 |
| 2020/05/18 | 3,705 | 3,765 | 3,695 | 3,760 | 31,800 |
| 2020/05/15 | 3,425 | 3,705 | 3,425 | 3,675 | 133,100 |
| 2020/05/14 | 3,550 | 3,660 | 3,530 | 3,565 | 82,400 |
| 2020/05/13 | 3,520 | 3,635 | 3,520 | 3,605 | 49,700 |
| 2020/05/12 | 3,570 | 3,585 | 3,515 | 3,570 | 39,700 |
| 2020/05/11 | 3,585 | 3,620 | 3,535 | 3,580 | 90,800 |
| 2020/05/08 | 3,470 | 3,525 | 3,435 | 3,525 | 51,000 |
| 2020/05/07 | 3,405 | 3,460 | 3,390 | 3,430 | 39,500 |
| 2020/05/01 | 3,445 | 3,445 | 3,345 | 3,375 | 57,500 |
| 2020/04/30 | 3,530 | 3,540 | 3,450 | 3,450 | 51,100 |
| 2020/04/28 | 3,460 | 3,510 | 3,420 | 3,475 | 54,900 |
| 2020/04/27 | 3,350 | 3,465 | 3,335 | 3,445 | 77,900 |
| 2020/04/24 | 3,340 | 3,370 | 3,300 | 3,355 | 47,600 |
| 2020/04/23 | 3,280 | 3,360 | 3,240 | 3,355 | 47,600 |
| 2020/04/22 | 3,215 | 3,330 | 3,190 | 3,285 | 75,100 |
| 2020/04/21 | 3,280 | 3,280 | 3,175 | 3,255 | 79,600 |
| 2020/04/20 | 3,365 | 3,365 | 3,310 | 3,320 | 62,800 |
| 2020/04/17 | 3,310 | 3,370 | 3,265 | 3,365 | 130,000 |
| 2020/04/16 | 3,290 | 3,365 | 3,280 | 3,345 | 37,100 |
| 2020/04/15 | 3,330 | 3,360 | 3,245 | 3,315 | 62,700 |
| 2020/04/14 | 3,350 | 3,395 | 3,280 | 3,370 | 64,400 |
| 2020/04/13 | 3,465 | 3,495 | 3,360 | 3,375 | 40,600 |
| 2020/04/10 | 3,495 | 3,510 | 3,395 | 3,450 | 58,000 |
| 2020/04/09 | 3,415 | 3,565 | 3,380 | 3,495 | 117,700 |
| 2020/04/08 | 3,340 | 3,380 | 3,225 | 3,345 | 84,900 |
| 2020/04/07 | 3,345 | 3,390 | 3,190 | 3,320 | 88,700 |
| 2020/04/06 | 3,225 | 3,230 | 3,060 | 3,205 | 137,000 |
| 2020/04/03 | 3,660 | 3,680 | 3,010 | 3,260 | 683,000 |
| 2020/04/02 | 3,665 | 3,750 | 3,595 | 3,630 | 128,200 |
| 2020/04/01 | 3,730 | 3,840 | 3,675 | 3,710 | 75,100 |
| 2020/03/31 | 3,780 | 3,900 | 3,740 | 3,775 | 81,500 |
| 2020/03/30 | 3,785 | 3,915 | 3,700 | 3,790 | 124,000 |
| 2020/03/27 | 4,290 | 4,300 | 4,080 | 4,205 | 176,800 |
| 2020/03/26 | 4,205 | 4,265 | 4,125 | 4,205 | 96,300 |
| 2020/03/25 | 4,215 | 4,295 | 4,125 | 4,295 | 96,900 |
| 2020/03/24 | 4,040 | 4,140 | 4,005 | 4,075 | 105,100 |
| 2020/03/23 | 3,600 | 3,890 | 3,565 | 3,880 | 142,900 |
| 2020/03/19 | 3,705 | 3,720 | 3,460 | 3,615 | 218,200 |
| 2020/03/18 | 3,535 | 3,710 | 3,495 | 3,625 | 192,500 |
| 2020/03/17 | 3,520 | 3,585 | 3,385 | 3,485 | 319,200 |
| 2020/03/16 | 3,695 | 3,740 | 3,515 | 3,640 | 249,300 |
| 2020/03/13 | 3,400 | 3,575 | 3,315 | 3,485 | 177,800 |
| 2020/03/12 | 3,845 | 3,910 | 3,680 | 3,750 | 161,800 |
| 2020/03/11 | 4,170 | 4,170 | 3,975 | 3,985 | 107,800 |
| 2020/03/10 | 3,940 | 4,165 | 3,850 | 4,135 | 149,500 |
| 2020/03/09 | 4,205 | 4,290 | 3,985 | 4,035 | 126,500 |
| 2020/03/06 | 4,490 | 4,490 | 4,325 | 4,355 | 66,900 |
| 2020/03/05 | 4,565 | 4,620 | 4,520 | 4,540 | 68,900 |
| 2020/03/04 | 4,500 | 4,555 | 4,420 | 4,485 | 49,600 |
| 2020/03/03 | 4,705 | 4,780 | 4,540 | 4,540 | 78,600 |
| 2020/03/02 | 4,385 | 4,730 | 4,350 | 4,635 | 82,300 |
| 2020/02/28 | 4,550 | 4,645 | 4,380 | 4,450 | 139,500 |
| 2020/02/27 | 4,845 | 4,850 | 4,715 | 4,740 | 65,900 |
| 2020/02/26 | 4,755 | 4,865 | 4,755 | 4,860 | 54,000 |
| 2020/02/25 | 4,800 | 4,895 | 4,785 | 4,795 | 68,800 |
| 2020/02/21 | 5,120 | 5,130 | 4,995 | 4,995 | 34,700 |
| 2020/02/20 | 5,170 | 5,180 | 5,120 | 5,150 | 22,500 |
| 2020/02/19 | 5,190 | 5,190 | 5,110 | 5,120 | 20,200 |
| 2020/02/18 | 5,170 | 5,210 | 5,090 | 5,140 | 27,900 |
| 2020/02/17 | 5,190 | 5,240 | 5,140 | 5,200 | 37,200 |
| 2020/02/14 | 5,180 | 5,250 | 5,140 | 5,240 | 29,800 |
| 2020/02/13 | 5,300 | 5,300 | 5,180 | 5,230 | 32,500 |
| 2020/02/12 | 5,280 | 5,300 | 5,220 | 5,250 | 48,800 |
| 2020/02/10 | 5,100 | 5,310 | 5,100 | 5,180 | 64,000 |
| 2020/02/07 | 4,980 | 5,220 | 4,975 | 5,150 | 113,200 |
| 2020/02/06 | 4,845 | 4,960 | 4,845 | 4,910 | 55,900 |
| 2020/02/05 | 4,845 | 4,845 | 4,770 | 4,805 | 21,900 |
| 2020/02/04 | 4,690 | 4,765 | 4,665 | 4,760 | 30,700 |
| 2020/02/03 | 4,650 | 4,735 | 4,615 | 4,680 | 32,700 |
| 2020/01/31 | 4,680 | 4,735 | 4,645 | 4,710 | 28,600 |
| 2020/01/30 | 4,695 | 4,730 | 4,620 | 4,665 | 44,000 |
| 2020/01/29 | 4,815 | 4,815 | 4,675 | 4,725 | 56,500 |
| 2020/01/28 | 4,755 | 4,810 | 4,675 | 4,775 | 57,600 |
| 2020/01/27 | 4,820 | 4,870 | 4,805 | 4,805 | 30,800 |
| 2020/01/24 | 4,905 | 4,940 | 4,860 | 4,920 | 35,300 |
| 2020/01/23 | 4,925 | 4,940 | 4,890 | 4,900 | 25,700 |
| 2020/01/22 | 4,950 | 4,960 | 4,915 | 4,925 | 19,300 |
| 2020/01/21 | 4,945 | 4,965 | 4,910 | 4,920 | 36,800 |
| 2020/01/20 | 4,900 | 4,950 | 4,870 | 4,945 | 31,700 |
| 2020/01/17 | 4,950 | 4,980 | 4,885 | 4,885 | 50,700 |
| 2020/01/16 | 4,840 | 4,920 | 4,815 | 4,910 | 39,400 |
| 2020/01/15 | 4,855 | 4,875 | 4,825 | 4,865 | 32,800 |
| 2020/01/14 | 4,835 | 4,880 | 4,800 | 4,855 | 59,900 |
| 2020/01/10 | 4,805 | 4,850 | 4,785 | 4,835 | 33,800 |
| 2020/01/09 | 4,785 | 4,845 | 4,750 | 4,805 | 68,700 |
| 2020/01/08 | 4,715 | 4,770 | 4,675 | 4,715 | 51,700 |
| 2020/01/07 | 4,700 | 4,770 | 4,675 | 4,770 | 32,300 |
| 2020/01/06 | 4,675 | 4,735 | 4,675 | 4,700 | 31,900 |