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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,840 | 3,870 | 3,825 | 3,860 | 155,300 |
| 2023/12/28 | 3,725 | 3,830 | 3,710 | 3,825 | 156,800 |
| 2023/12/27 | 3,645 | 3,695 | 3,640 | 3,695 | 95,000 |
| 2023/12/26 | 3,615 | 3,635 | 3,610 | 3,635 | 38,100 |
| 2023/12/25 | 3,655 | 3,660 | 3,610 | 3,610 | 44,300 |
| 2023/12/22 | 3,645 | 3,655 | 3,625 | 3,635 | 58,800 |
| 2023/12/21 | 3,620 | 3,635 | 3,600 | 3,625 | 50,900 |
| 2023/12/20 | 3,645 | 3,650 | 3,625 | 3,625 | 55,500 |
| 2023/12/19 | 3,610 | 3,640 | 3,595 | 3,620 | 64,000 |
| 2023/12/18 | 3,590 | 3,610 | 3,550 | 3,605 | 98,100 |
| 2023/12/15 | 3,615 | 3,645 | 3,610 | 3,615 | 69,900 |
| 2023/12/14 | 3,670 | 3,670 | 3,610 | 3,620 | 84,400 |
| 2023/12/13 | 3,680 | 3,690 | 3,635 | 3,655 | 69,700 |
| 2023/12/12 | 3,705 | 3,710 | 3,680 | 3,680 | 59,800 |
| 2023/12/11 | 3,685 | 3,705 | 3,655 | 3,700 | 82,600 |
| 2023/12/08 | 3,710 | 3,725 | 3,635 | 3,645 | 153,500 |
| 2023/12/07 | 3,730 | 3,735 | 3,710 | 3,730 | 52,600 |
| 2023/12/06 | 3,670 | 3,740 | 3,670 | 3,735 | 122,400 |
| 2023/12/05 | 3,700 | 3,710 | 3,670 | 3,670 | 75,800 |
| 2023/12/04 | 3,710 | 3,715 | 3,685 | 3,700 | 62,000 |
| 2023/12/01 | 3,690 | 3,715 | 3,690 | 3,695 | 49,900 |
| 2023/11/30 | 3,680 | 3,695 | 3,655 | 3,695 | 42,300 |
| 2023/11/29 | 3,715 | 3,720 | 3,690 | 3,690 | 57,900 |
| 2023/11/28 | 3,690 | 3,720 | 3,690 | 3,710 | 57,700 |
| 2023/11/27 | 3,715 | 3,730 | 3,695 | 3,700 | 91,000 |
| 2023/11/24 | 3,695 | 3,705 | 3,670 | 3,705 | 65,900 |
| 2023/11/22 | 3,640 | 3,675 | 3,635 | 3,670 | 39,000 |
| 2023/11/21 | 3,655 | 3,665 | 3,620 | 3,640 | 55,300 |
| 2023/11/20 | 3,710 | 3,710 | 3,650 | 3,650 | 76,800 |
| 2023/11/17 | 3,665 | 3,715 | 3,660 | 3,705 | 96,600 |
| 2023/11/16 | 3,680 | 3,680 | 3,640 | 3,650 | 58,800 |
| 2023/11/15 | 3,715 | 3,730 | 3,660 | 3,675 | 84,900 |
| 2023/11/14 | 3,700 | 3,750 | 3,700 | 3,710 | 100,900 |
| 2023/11/13 | 3,680 | 3,700 | 3,655 | 3,695 | 116,700 |
| 2023/11/10 | 3,570 | 3,650 | 3,570 | 3,650 | 118,600 |
| 2023/11/09 | 3,585 | 3,585 | 3,545 | 3,560 | 63,700 |
| 2023/11/08 | 3,585 | 3,585 | 3,500 | 3,525 | 85,800 |
| 2023/11/07 | 3,590 | 3,620 | 3,565 | 3,565 | 91,900 |
| 2023/11/06 | 3,590 | 3,590 | 3,555 | 3,575 | 68,700 |
| 2023/11/02 | 3,580 | 3,580 | 3,545 | 3,555 | 58,200 |
| 2023/11/01 | 3,575 | 3,590 | 3,555 | 3,560 | 41,400 |
| 2023/10/31 | 3,530 | 3,550 | 3,505 | 3,550 | 64,100 |
| 2023/10/30 | 3,560 | 3,560 | 3,495 | 3,505 | 170,800 |
| 2023/10/27 | 3,525 | 3,570 | 3,525 | 3,570 | 59,500 |
| 2023/10/26 | 3,525 | 3,560 | 3,495 | 3,510 | 52,800 |
| 2023/10/25 | 3,550 | 3,565 | 3,510 | 3,515 | 43,000 |
| 2023/10/24 | 3,535 | 3,545 | 3,460 | 3,525 | 87,700 |
| 2023/10/23 | 3,575 | 3,575 | 3,525 | 3,525 | 48,900 |
| 2023/10/20 | 3,570 | 3,590 | 3,555 | 3,585 | 36,300 |
| 2023/10/19 | 3,580 | 3,605 | 3,570 | 3,575 | 50,300 |
| 2023/10/18 | 3,570 | 3,595 | 3,560 | 3,595 | 42,300 |
| 2023/10/17 | 3,585 | 3,590 | 3,555 | 3,570 | 38,900 |
| 2023/10/16 | 3,575 | 3,600 | 3,530 | 3,560 | 64,500 |
| 2023/10/13 | 3,595 | 3,615 | 3,575 | 3,585 | 48,700 |
| 2023/10/12 | 3,605 | 3,615 | 3,580 | 3,610 | 65,900 |
| 2023/10/11 | 3,605 | 3,610 | 3,575 | 3,605 | 58,700 |
| 2023/10/10 | 3,590 | 3,615 | 3,580 | 3,600 | 63,700 |
| 2023/10/06 | 3,560 | 3,600 | 3,555 | 3,565 | 49,800 |
| 2023/10/05 | 3,470 | 3,555 | 3,465 | 3,540 | 81,400 |
| 2023/10/04 | 3,455 | 3,525 | 3,435 | 3,445 | 134,000 |
| 2023/10/03 | 3,620 | 3,620 | 3,545 | 3,545 | 96,500 |
| 2023/10/02 | 3,620 | 3,670 | 3,615 | 3,635 | 95,400 |
| 2023/09/29 | 3,710 | 3,710 | 3,585 | 3,590 | 117,800 |
| 2023/09/28 | 3,690 | 3,720 | 3,685 | 3,695 | 116,500 |
| 2023/09/27 | 3,690 | 3,700 | 3,650 | 3,700 | 91,200 |
| 2023/09/26 | 3,710 | 3,720 | 3,685 | 3,685 | 90,800 |
| 2023/09/25 | 3,695 | 3,715 | 3,670 | 3,710 | 68,900 |
| 2023/09/22 | 3,695 | 3,695 | 3,655 | 3,675 | 109,100 |
| 2023/09/21 | 3,705 | 3,740 | 3,690 | 3,705 | 106,000 |
| 2023/09/20 | 3,720 | 3,725 | 3,695 | 3,705 | 77,200 |
| 2023/09/19 | 3,680 | 3,715 | 3,665 | 3,705 | 87,700 |
| 2023/09/15 | 3,675 | 3,685 | 3,660 | 3,670 | 72,100 |
| 2023/09/14 | 3,630 | 3,665 | 3,625 | 3,660 | 72,600 |
| 2023/09/13 | 3,655 | 3,660 | 3,620 | 3,630 | 71,300 |
| 2023/09/12 | 3,670 | 3,690 | 3,640 | 3,655 | 52,200 |
| 2023/09/11 | 3,670 | 3,680 | 3,640 | 3,665 | 44,100 |
| 2023/09/08 | 3,660 | 3,675 | 3,645 | 3,660 | 56,600 |
| 2023/09/07 | 3,650 | 3,680 | 3,640 | 3,665 | 48,700 |
| 2023/09/06 | 3,690 | 3,690 | 3,655 | 3,660 | 56,800 |
| 2023/09/05 | 3,680 | 3,685 | 3,640 | 3,685 | 68,000 |
| 2023/09/04 | 3,655 | 3,665 | 3,630 | 3,665 | 73,800 |
| 2023/09/01 | 3,570 | 3,620 | 3,565 | 3,620 | 61,600 |
| 2023/08/31 | 3,550 | 3,580 | 3,545 | 3,570 | 50,100 |
| 2023/08/30 | 3,540 | 3,570 | 3,535 | 3,545 | 60,500 |
| 2023/08/29 | 3,510 | 3,540 | 3,510 | 3,535 | 42,000 |
| 2023/08/28 | 3,485 | 3,505 | 3,470 | 3,505 | 57,900 |
| 2023/08/25 | 3,450 | 3,480 | 3,435 | 3,480 | 39,100 |
| 2023/08/24 | 3,450 | 3,480 | 3,445 | 3,460 | 46,000 |
| 2023/08/23 | 3,425 | 3,460 | 3,425 | 3,460 | 39,100 |
| 2023/08/22 | 3,450 | 3,450 | 3,425 | 3,430 | 31,100 |
| 2023/08/21 | 3,430 | 3,455 | 3,430 | 3,430 | 35,000 |
| 2023/08/18 | 3,450 | 3,460 | 3,420 | 3,440 | 43,900 |
| 2023/08/17 | 3,450 | 3,455 | 3,410 | 3,455 | 47,500 |
| 2023/08/16 | 3,405 | 3,465 | 3,395 | 3,450 | 54,900 |
| 2023/08/15 | 3,420 | 3,430 | 3,400 | 3,425 | 37,700 |
| 2023/08/14 | 3,455 | 3,460 | 3,395 | 3,405 | 64,900 |
| 2023/08/10 | 3,400 | 3,435 | 3,375 | 3,430 | 68,800 |
| 2023/08/09 | 3,390 | 3,395 | 3,300 | 3,380 | 219,300 |
| 2023/08/08 | 3,490 | 3,505 | 3,475 | 3,490 | 49,700 |
| 2023/08/07 | 3,485 | 3,505 | 3,470 | 3,470 | 53,700 |
| 2023/08/04 | 3,465 | 3,490 | 3,460 | 3,490 | 47,700 |
| 2023/08/03 | 3,490 | 3,495 | 3,455 | 3,480 | 83,300 |
| 2023/08/02 | 3,485 | 3,515 | 3,475 | 3,505 | 62,000 |
| 2023/08/01 | 3,500 | 3,505 | 3,490 | 3,490 | 51,700 |
| 2023/07/31 | 3,495 | 3,515 | 3,480 | 3,490 | 73,300 |
| 2023/07/28 | 3,450 | 3,475 | 3,425 | 3,470 | 65,000 |
| 2023/07/27 | 3,435 | 3,455 | 3,415 | 3,455 | 36,200 |
| 2023/07/26 | 3,420 | 3,445 | 3,385 | 3,430 | 76,600 |
| 2023/07/25 | 3,450 | 3,480 | 3,435 | 3,470 | 70,700 |
| 2023/07/24 | 3,400 | 3,425 | 3,395 | 3,425 | 52,200 |
| 2023/07/21 | 3,395 | 3,400 | 3,380 | 3,385 | 37,600 |
| 2023/07/20 | 3,395 | 3,415 | 3,385 | 3,385 | 105,800 |
| 2023/07/19 | 3,355 | 3,375 | 3,345 | 3,375 | 64,600 |
| 2023/07/18 | 3,315 | 3,340 | 3,310 | 3,330 | 46,000 |
| 2023/07/14 | 3,295 | 3,305 | 3,265 | 3,300 | 46,500 |
| 2023/07/13 | 3,305 | 3,305 | 3,260 | 3,290 | 59,400 |
| 2023/07/12 | 3,330 | 3,330 | 3,300 | 3,310 | 57,900 |
| 2023/07/11 | 3,335 | 3,350 | 3,305 | 3,310 | 39,200 |
| 2023/07/10 | 3,315 | 3,345 | 3,310 | 3,325 | 54,000 |
| 2023/07/07 | 3,325 | 3,330 | 3,280 | 3,305 | 89,200 |
| 2023/07/06 | 3,335 | 3,370 | 3,325 | 3,335 | 117,100 |
| 2023/07/05 | 3,300 | 3,335 | 3,280 | 3,335 | 90,900 |
| 2023/07/04 | 3,310 | 3,320 | 3,300 | 3,305 | 60,700 |
| 2023/07/03 | 3,285 | 3,325 | 3,280 | 3,325 | 80,000 |
| 2023/06/30 | 3,265 | 3,280 | 3,250 | 3,260 | 60,400 |
| 2023/06/29 | 3,290 | 3,315 | 3,270 | 3,280 | 89,100 |
| 2023/06/28 | 3,245 | 3,275 | 3,240 | 3,275 | 91,500 |
| 2023/06/27 | 3,200 | 3,230 | 3,200 | 3,220 | 83,800 |
| 2023/06/26 | 3,190 | 3,235 | 3,170 | 3,200 | 108,900 |
| 2023/06/23 | 3,205 | 3,235 | 3,170 | 3,180 | 98,200 |
| 2023/06/22 | 3,205 | 3,215 | 3,190 | 3,205 | 50,300 |
| 2023/06/21 | 3,180 | 3,210 | 3,180 | 3,200 | 28,600 |
| 2023/06/20 | 3,190 | 3,200 | 3,170 | 3,175 | 37,800 |
| 2023/06/19 | 3,200 | 3,215 | 3,175 | 3,200 | 67,700 |
| 2023/06/16 | 3,215 | 3,220 | 3,190 | 3,205 | 83,300 |
| 2023/06/15 | 3,190 | 3,235 | 3,180 | 3,215 | 80,300 |
| 2023/06/14 | 3,185 | 3,195 | 3,180 | 3,190 | 43,000 |
| 2023/06/13 | 3,195 | 3,210 | 3,175 | 3,185 | 74,300 |
| 2023/06/12 | 3,185 | 3,200 | 3,180 | 3,190 | 46,200 |
| 2023/06/09 | 3,170 | 3,195 | 3,170 | 3,190 | 55,700 |
| 2023/06/08 | 3,180 | 3,195 | 3,160 | 3,165 | 49,700 |
| 2023/06/07 | 3,175 | 3,200 | 3,160 | 3,170 | 66,200 |
| 2023/06/06 | 3,150 | 3,170 | 3,140 | 3,165 | 42,800 |
| 2023/06/05 | 3,185 | 3,195 | 3,155 | 3,160 | 87,000 |
| 2023/06/02 | 3,110 | 3,150 | 3,110 | 3,145 | 39,300 |
| 2023/06/01 | 3,100 | 3,145 | 3,100 | 3,110 | 44,900 |
| 2023/05/31 | 3,110 | 3,145 | 3,095 | 3,120 | 90,600 |
| 2023/05/30 | 3,130 | 3,135 | 3,105 | 3,120 | 47,400 |
| 2023/05/29 | 3,155 | 3,160 | 3,130 | 3,135 | 44,500 |
| 2023/05/26 | 3,190 | 3,195 | 3,135 | 3,135 | 74,400 |
| 2023/05/25 | 3,175 | 3,205 | 3,155 | 3,185 | 50,000 |
| 2023/05/24 | 3,165 | 3,205 | 3,160 | 3,185 | 47,400 |
| 2023/05/23 | 3,210 | 3,230 | 3,175 | 3,185 | 56,900 |
| 2023/05/22 | 3,180 | 3,230 | 3,180 | 3,210 | 73,600 |
| 2023/05/19 | 3,230 | 3,230 | 3,175 | 3,175 | 68,200 |
| 2023/05/18 | 3,210 | 3,230 | 3,190 | 3,225 | 79,100 |
| 2023/05/17 | 3,190 | 3,200 | 3,165 | 3,190 | 51,700 |
| 2023/05/16 | 3,210 | 3,215 | 3,185 | 3,200 | 58,700 |
| 2023/05/15 | 3,150 | 3,195 | 3,130 | 3,195 | 96,800 |
| 2023/05/12 | 3,120 | 3,150 | 3,090 | 3,150 | 77,000 |
| 2023/05/11 | 3,175 | 3,185 | 3,135 | 3,145 | 60,800 |
| 2023/05/10 | 3,200 | 3,200 | 3,155 | 3,180 | 48,900 |
| 2023/05/09 | 3,165 | 3,190 | 3,145 | 3,190 | 66,100 |
| 2023/05/08 | 3,130 | 3,150 | 3,110 | 3,150 | 62,300 |
| 2023/05/02 | 3,120 | 3,120 | 3,095 | 3,110 | 43,900 |
| 2023/05/01 | 3,130 | 3,145 | 3,100 | 3,110 | 43,300 |
| 2023/04/28 | 3,110 | 3,125 | 3,100 | 3,120 | 61,400 |
| 2023/04/27 | 3,060 | 3,100 | 3,055 | 3,095 | 50,200 |
| 2023/04/26 | 3,100 | 3,100 | 3,060 | 3,075 | 49,000 |
| 2023/04/25 | 3,100 | 3,115 | 3,075 | 3,105 | 41,400 |
| 2023/04/24 | 3,085 | 3,095 | 3,075 | 3,075 | 41,400 |
| 2023/04/21 | 3,055 | 3,085 | 3,050 | 3,085 | 38,800 |
| 2023/04/20 | 3,060 | 3,070 | 3,050 | 3,060 | 45,800 |
| 2023/04/19 | 3,090 | 3,090 | 3,055 | 3,075 | 45,200 |
| 2023/04/18 | 3,100 | 3,125 | 3,085 | 3,090 | 59,200 |
| 2023/04/17 | 3,100 | 3,100 | 3,070 | 3,100 | 42,200 |
| 2023/04/14 | 3,120 | 3,120 | 3,075 | 3,075 | 70,400 |
| 2023/04/13 | 3,080 | 3,100 | 3,065 | 3,100 | 45,800 |
| 2023/04/12 | 3,030 | 3,085 | 3,020 | 3,075 | 73,400 |
| 2023/04/11 | 3,030 | 3,045 | 3,015 | 3,020 | 58,200 |
| 2023/04/10 | 3,035 | 3,040 | 2,995 | 3,005 | 84,400 |
| 2023/04/07 | 3,030 | 3,055 | 3,020 | 3,025 | 49,600 |
| 2023/04/06 | 3,030 | 3,035 | 2,990 | 3,000 | 80,700 |
| 2023/04/05 | 3,140 | 3,140 | 3,050 | 3,050 | 92,700 |
| 2023/04/04 | 3,115 | 3,150 | 3,090 | 3,150 | 112,100 |
| 2023/04/03 | 3,120 | 3,120 | 3,090 | 3,090 | 93,200 |
| 2023/03/31 | 3,165 | 3,175 | 3,105 | 3,115 | 105,300 |
| 2023/03/30 | 3,080 | 3,140 | 3,070 | 3,140 | 258,400 |
| 2023/03/29 | 3,270 | 3,295 | 3,260 | 3,290 | 274,600 |
| 2023/03/28 | 3,305 | 3,315 | 3,265 | 3,280 | 189,200 |
| 2023/03/27 | 3,370 | 3,370 | 3,295 | 3,305 | 130,200 |
| 2023/03/24 | 3,280 | 3,340 | 3,265 | 3,340 | 109,700 |
| 2023/03/23 | 3,255 | 3,320 | 3,220 | 3,320 | 106,400 |
| 2023/03/22 | 3,295 | 3,310 | 3,270 | 3,270 | 78,300 |
| 2023/03/20 | 3,280 | 3,305 | 3,230 | 3,240 | 110,100 |
| 2023/03/17 | 3,350 | 3,365 | 3,310 | 3,310 | 123,100 |
| 2023/03/16 | 3,285 | 3,350 | 3,285 | 3,335 | 145,300 |
| 2023/03/15 | 3,375 | 3,425 | 3,360 | 3,420 | 141,500 |
| 2023/03/14 | 3,350 | 3,350 | 3,275 | 3,305 | 207,700 |
| 2023/03/13 | 3,450 | 3,450 | 3,375 | 3,415 | 150,800 |
| 2023/03/10 | 3,490 | 3,530 | 3,485 | 3,495 | 133,900 |
| 2023/03/09 | 3,500 | 3,525 | 3,485 | 3,525 | 93,500 |
| 2023/03/08 | 3,435 | 3,480 | 3,425 | 3,470 | 73,300 |
| 2023/03/07 | 3,390 | 3,435 | 3,390 | 3,435 | 80,200 |
| 2023/03/06 | 3,400 | 3,400 | 3,370 | 3,395 | 67,200 |
| 2023/03/03 | 3,370 | 3,405 | 3,370 | 3,370 | 77,900 |
| 2023/03/02 | 3,360 | 3,375 | 3,355 | 3,365 | 57,900 |
| 2023/03/01 | 3,340 | 3,360 | 3,330 | 3,355 | 53,300 |
| 2023/02/28 | 3,390 | 3,400 | 3,345 | 3,355 | 65,200 |
| 2023/02/27 | 3,335 | 3,385 | 3,330 | 3,370 | 68,500 |
| 2023/02/24 | 3,330 | 3,360 | 3,325 | 3,325 | 70,300 |
| 2023/02/22 | 3,295 | 3,315 | 3,260 | 3,310 | 55,500 |
| 2023/02/21 | 3,280 | 3,325 | 3,280 | 3,300 | 65,600 |
| 2023/02/20 | 3,255 | 3,260 | 3,245 | 3,255 | 35,300 |
| 2023/02/17 | 3,220 | 3,255 | 3,220 | 3,225 | 38,200 |
| 2023/02/16 | 3,235 | 3,240 | 3,215 | 3,240 | 37,500 |
| 2023/02/15 | 3,235 | 3,240 | 3,210 | 3,215 | 44,800 |
| 2023/02/14 | 3,225 | 3,235 | 3,200 | 3,225 | 46,100 |
| 2023/02/13 | 3,215 | 3,230 | 3,180 | 3,220 | 51,600 |
| 2023/02/10 | 3,210 | 3,275 | 3,200 | 3,215 | 146,500 |
| 2023/02/09 | 3,160 | 3,190 | 3,150 | 3,170 | 60,500 |
| 2023/02/08 | 3,150 | 3,165 | 3,125 | 3,150 | 50,800 |
| 2023/02/07 | 3,175 | 3,175 | 3,150 | 3,150 | 31,100 |
| 2023/02/06 | 3,155 | 3,170 | 3,145 | 3,165 | 40,500 |
| 2023/02/03 | 3,135 | 3,140 | 3,105 | 3,125 | 66,600 |
| 2023/02/02 | 3,215 | 3,215 | 3,150 | 3,160 | 90,600 |
| 2023/02/01 | 3,245 | 3,275 | 3,220 | 3,220 | 94,100 |
| 2023/01/31 | 3,220 | 3,265 | 3,210 | 3,255 | 79,600 |
| 2023/01/30 | 3,210 | 3,225 | 3,200 | 3,210 | 49,700 |
| 2023/01/27 | 3,220 | 3,220 | 3,185 | 3,205 | 48,300 |
| 2023/01/26 | 3,220 | 3,230 | 3,185 | 3,200 | 51,000 |
| 2023/01/25 | 3,220 | 3,220 | 3,200 | 3,205 | 46,900 |
| 2023/01/24 | 3,210 | 3,235 | 3,205 | 3,210 | 64,400 |
| 2023/01/23 | 3,210 | 3,215 | 3,180 | 3,200 | 95,100 |
| 2023/01/20 | 3,115 | 3,215 | 3,105 | 3,210 | 137,300 |
| 2023/01/19 | 3,095 | 3,115 | 3,080 | 3,090 | 47,500 |
| 2023/01/18 | 3,100 | 3,115 | 3,070 | 3,095 | 68,600 |
| 2023/01/17 | 3,070 | 3,105 | 3,065 | 3,095 | 66,800 |
| 2023/01/16 | 3,060 | 3,075 | 3,040 | 3,055 | 66,400 |
| 2023/01/13 | 3,020 | 3,070 | 3,015 | 3,055 | 73,000 |
| 2023/01/12 | 3,025 | 3,040 | 3,005 | 3,005 | 59,500 |
| 2023/01/11 | 3,000 | 3,035 | 3,000 | 3,000 | 66,800 |
| 2023/01/10 | 3,000 | 3,015 | 2,966 | 2,970 | 142,400 |
| 2023/01/06 | 2,980 | 3,000 | 2,967 | 2,991 | 68,600 |
| 2023/01/05 | 3,025 | 3,025 | 2,956 | 2,964 | 124,100 |
| 2023/01/04 | 3,030 | 3,035 | 2,998 | 3,035 | 55,700 |