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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,805 | 3,830 | 3,770 | 3,810 | 36,400 |
| 2024/07/25 | 3,795 | 3,810 | 3,770 | 3,800 | 61,900 |
| 2024/07/24 | 3,860 | 3,860 | 3,810 | 3,810 | 44,700 |
| 2024/07/23 | 3,860 | 3,875 | 3,840 | 3,850 | 28,800 |
| 2024/07/22 | 3,890 | 3,890 | 3,820 | 3,825 | 96,300 |
| 2024/07/19 | 3,895 | 3,905 | 3,860 | 3,885 | 58,800 |
| 2024/07/18 | 3,890 | 3,910 | 3,870 | 3,875 | 38,000 |
| 2024/07/17 | 3,910 | 3,920 | 3,885 | 3,890 | 36,000 |
| 2024/07/16 | 3,900 | 3,930 | 3,890 | 3,890 | 42,800 |
| 2024/07/12 | 3,870 | 3,910 | 3,860 | 3,900 | 58,400 |
| 2024/07/11 | 3,870 | 3,875 | 3,850 | 3,860 | 34,600 |
| 2024/07/10 | 3,840 | 3,865 | 3,835 | 3,865 | 40,600 |
| 2024/07/09 | 3,870 | 3,885 | 3,835 | 3,845 | 46,200 |
| 2024/07/08 | 3,840 | 3,885 | 3,840 | 3,865 | 58,400 |
| 2024/07/05 | 3,905 | 3,915 | 3,840 | 3,840 | 60,700 |
| 2024/07/04 | 3,925 | 3,925 | 3,895 | 3,900 | 57,300 |
| 2024/07/03 | 3,880 | 3,925 | 3,870 | 3,915 | 84,100 |
| 2024/07/02 | 3,865 | 3,880 | 3,840 | 3,875 | 70,100 |
| 2024/07/01 | 3,815 | 3,865 | 3,815 | 3,860 | 101,700 |
| 2024/06/28 | 3,770 | 3,810 | 3,750 | 3,780 | 90,000 |
| 2024/06/27 | 3,710 | 3,740 | 3,705 | 3,735 | 34,500 |
| 2024/06/26 | 3,735 | 3,735 | 3,705 | 3,710 | 40,200 |
| 2024/06/25 | 3,705 | 3,740 | 3,705 | 3,735 | 67,400 |
| 2024/06/24 | 3,735 | 3,735 | 3,690 | 3,695 | 50,200 |
| 2024/06/21 | 3,700 | 3,730 | 3,700 | 3,710 | 60,500 |
| 2024/06/20 | 3,680 | 3,690 | 3,670 | 3,690 | 38,700 |
| 2024/06/19 | 3,660 | 3,675 | 3,645 | 3,670 | 34,600 |
| 2024/06/18 | 3,610 | 3,660 | 3,610 | 3,645 | 39,100 |
| 2024/06/17 | 3,665 | 3,665 | 3,580 | 3,600 | 49,800 |
| 2024/06/14 | 3,600 | 3,680 | 3,600 | 3,660 | 65,500 |
| 2024/06/13 | 3,640 | 3,650 | 3,590 | 3,600 | 34,200 |
| 2024/06/12 | 3,655 | 3,670 | 3,630 | 3,640 | 35,000 |
| 2024/06/11 | 3,700 | 3,705 | 3,660 | 3,665 | 49,800 |
| 2024/06/10 | 3,640 | 3,680 | 3,640 | 3,675 | 34,500 |
| 2024/06/07 | 3,645 | 3,650 | 3,630 | 3,640 | 28,100 |
| 2024/06/06 | 3,685 | 3,685 | 3,615 | 3,630 | 34,200 |
| 2024/06/05 | 3,690 | 3,690 | 3,635 | 3,645 | 43,400 |
| 2024/06/04 | 3,600 | 3,700 | 3,595 | 3,690 | 71,800 |
| 2024/06/03 | 3,600 | 3,615 | 3,580 | 3,600 | 49,900 |
| 2024/05/31 | 3,560 | 3,585 | 3,540 | 3,585 | 55,200 |
| 2024/05/30 | 3,600 | 3,600 | 3,530 | 3,560 | 84,500 |
| 2024/05/29 | 3,655 | 3,660 | 3,600 | 3,600 | 80,000 |
| 2024/05/28 | 3,635 | 3,660 | 3,635 | 3,645 | 40,800 |
| 2024/05/27 | 3,640 | 3,650 | 3,620 | 3,645 | 41,600 |
| 2024/05/24 | 3,625 | 3,650 | 3,620 | 3,635 | 40,400 |
| 2024/05/23 | 3,655 | 3,655 | 3,610 | 3,630 | 53,700 |
| 2024/05/22 | 3,705 | 3,705 | 3,635 | 3,650 | 56,100 |
| 2024/05/21 | 3,700 | 3,725 | 3,690 | 3,705 | 47,800 |
| 2024/05/20 | 3,730 | 3,750 | 3,690 | 3,700 | 78,700 |
| 2024/05/17 | 3,695 | 3,740 | 3,675 | 3,730 | 46,700 |
| 2024/05/16 | 3,690 | 3,720 | 3,655 | 3,710 | 74,500 |
| 2024/05/15 | 3,680 | 3,725 | 3,655 | 3,670 | 146,000 |
| 2024/05/14 | 3,665 | 3,675 | 3,600 | 3,615 | 153,700 |
| 2024/05/13 | 3,685 | 3,695 | 3,655 | 3,680 | 69,300 |
| 2024/05/10 | 3,685 | 3,710 | 3,660 | 3,670 | 83,200 |
| 2024/05/09 | 3,710 | 3,710 | 3,665 | 3,685 | 45,700 |
| 2024/05/08 | 3,735 | 3,735 | 3,680 | 3,685 | 48,000 |
| 2024/05/07 | 3,730 | 3,735 | 3,710 | 3,725 | 63,300 |
| 2024/05/02 | 3,720 | 3,730 | 3,705 | 3,720 | 31,500 |
| 2024/05/01 | 3,760 | 3,765 | 3,710 | 3,720 | 47,500 |
| 2024/04/30 | 3,750 | 3,775 | 3,730 | 3,755 | 74,000 |
| 2024/04/26 | 3,735 | 3,745 | 3,715 | 3,745 | 52,100 |
| 2024/04/25 | 3,735 | 3,750 | 3,710 | 3,735 | 75,900 |
| 2024/04/24 | 3,755 | 3,760 | 3,735 | 3,755 | 59,600 |
| 2024/04/23 | 3,745 | 3,775 | 3,715 | 3,760 | 79,400 |
| 2024/04/22 | 3,680 | 3,730 | 3,665 | 3,730 | 101,200 |
| 2024/04/19 | 3,710 | 3,710 | 3,630 | 3,650 | 95,400 |
| 2024/04/18 | 3,650 | 3,710 | 3,635 | 3,705 | 101,300 |
| 2024/04/17 | 3,680 | 3,685 | 3,630 | 3,655 | 130,300 |
| 2024/04/16 | 3,745 | 3,745 | 3,680 | 3,690 | 134,200 |
| 2024/04/15 | 3,720 | 3,780 | 3,720 | 3,765 | 94,900 |
| 2024/04/12 | 3,770 | 3,775 | 3,735 | 3,740 | 152,000 |
| 2024/04/11 | 3,790 | 3,790 | 3,760 | 3,775 | 99,500 |
| 2024/04/10 | 3,805 | 3,815 | 3,795 | 3,800 | 62,000 |
| 2024/04/09 | 3,830 | 3,845 | 3,795 | 3,815 | 70,700 |
| 2024/04/08 | 3,820 | 3,830 | 3,790 | 3,815 | 102,100 |
| 2024/04/05 | 3,790 | 3,840 | 3,785 | 3,820 | 73,800 |
| 2024/04/04 | 3,845 | 3,855 | 3,810 | 3,830 | 74,200 |
| 2024/04/03 | 3,780 | 3,870 | 3,765 | 3,845 | 145,200 |
| 2024/04/02 | 3,875 | 3,875 | 3,795 | 3,800 | 166,000 |
| 2024/04/01 | 3,965 | 3,970 | 3,850 | 3,850 | 331,200 |
| 2024/03/29 | 4,015 | 4,050 | 3,970 | 3,975 | 229,800 |
| 2024/03/28 | 4,120 | 4,135 | 3,905 | 3,980 | 958,600 |
| 2024/03/27 | 4,355 | 4,400 | 4,345 | 4,375 | 425,200 |
| 2024/03/26 | 4,350 | 4,375 | 4,330 | 4,360 | 177,300 |
| 2024/03/25 | 4,330 | 4,365 | 4,295 | 4,360 | 164,900 |
| 2024/03/22 | 4,370 | 4,395 | 4,285 | 4,320 | 265,800 |
| 2024/03/21 | 4,305 | 4,340 | 4,295 | 4,335 | 167,700 |
| 2024/03/19 | 4,260 | 4,285 | 4,220 | 4,285 | 178,200 |
| 2024/03/18 | 4,285 | 4,310 | 4,260 | 4,265 | 132,500 |
| 2024/03/15 | 4,255 | 4,285 | 4,250 | 4,270 | 66,400 |
| 2024/03/14 | 4,255 | 4,280 | 4,230 | 4,280 | 77,500 |
| 2024/03/13 | 4,340 | 4,365 | 4,265 | 4,280 | 99,000 |
| 2024/03/12 | 4,245 | 4,335 | 4,185 | 4,325 | 151,700 |
| 2024/03/11 | 4,345 | 4,355 | 4,240 | 4,270 | 175,400 |
| 2024/03/08 | 4,300 | 4,380 | 4,300 | 4,375 | 124,900 |
| 2024/03/07 | 4,385 | 4,390 | 4,320 | 4,335 | 112,900 |
| 2024/03/06 | 4,335 | 4,385 | 4,300 | 4,370 | 87,800 |
| 2024/03/05 | 4,290 | 4,355 | 4,285 | 4,335 | 88,200 |
| 2024/03/04 | 4,350 | 4,375 | 4,290 | 4,290 | 143,300 |
| 2024/03/01 | 4,375 | 4,385 | 4,340 | 4,345 | 135,800 |
| 2024/02/29 | 4,400 | 4,405 | 4,345 | 4,395 | 170,900 |
| 2024/02/28 | 4,320 | 4,430 | 4,315 | 4,360 | 253,500 |
| 2024/02/27 | 4,235 | 4,300 | 4,225 | 4,285 | 121,200 |
| 2024/02/26 | 4,220 | 4,235 | 4,200 | 4,230 | 79,000 |
| 2024/02/22 | 4,190 | 4,210 | 4,170 | 4,210 | 75,400 |
| 2024/02/21 | 4,170 | 4,190 | 4,140 | 4,165 | 68,900 |
| 2024/02/20 | 4,170 | 4,190 | 4,140 | 4,165 | 90,400 |
| 2024/02/19 | 4,045 | 4,155 | 4,045 | 4,150 | 82,900 |
| 2024/02/16 | 4,055 | 4,095 | 4,040 | 4,070 | 104,100 |
| 2024/02/15 | 4,085 | 4,095 | 4,025 | 4,040 | 98,500 |
| 2024/02/14 | 4,105 | 4,110 | 4,045 | 4,060 | 125,200 |
| 2024/02/13 | 4,110 | 4,150 | 4,080 | 4,120 | 146,000 |
| 2024/02/09 | 4,185 | 4,265 | 4,110 | 4,115 | 239,600 |
| 2024/02/08 | 4,285 | 4,290 | 4,235 | 4,245 | 127,500 |
| 2024/02/07 | 4,270 | 4,305 | 4,260 | 4,285 | 103,700 |
| 2024/02/06 | 4,300 | 4,355 | 4,300 | 4,305 | 85,100 |
| 2024/02/05 | 4,360 | 4,360 | 4,300 | 4,315 | 118,500 |
| 2024/02/02 | 4,395 | 4,395 | 4,330 | 4,350 | 117,600 |
| 2024/02/01 | 4,440 | 4,440 | 4,370 | 4,390 | 187,200 |
| 2024/01/31 | 4,375 | 4,440 | 4,370 | 4,425 | 105,800 |
| 2024/01/30 | 4,375 | 4,385 | 4,330 | 4,375 | 106,000 |
| 2024/01/29 | 4,290 | 4,355 | 4,290 | 4,350 | 114,900 |
| 2024/01/26 | 4,225 | 4,300 | 4,215 | 4,265 | 171,500 |
| 2024/01/25 | 4,195 | 4,225 | 4,185 | 4,215 | 71,600 |
| 2024/01/24 | 4,205 | 4,210 | 4,165 | 4,180 | 100,700 |
| 2024/01/23 | 4,205 | 4,235 | 4,200 | 4,220 | 97,300 |
| 2024/01/22 | 4,175 | 4,205 | 4,160 | 4,195 | 75,600 |
| 2024/01/19 | 4,195 | 4,220 | 4,150 | 4,160 | 83,800 |
| 2024/01/18 | 4,190 | 4,230 | 4,180 | 4,185 | 87,100 |
| 2024/01/17 | 4,190 | 4,250 | 4,180 | 4,190 | 144,900 |
| 2024/01/16 | 4,190 | 4,190 | 4,135 | 4,160 | 123,800 |
| 2024/01/15 | 4,120 | 4,190 | 4,120 | 4,175 | 94,200 |
| 2024/01/12 | 4,135 | 4,160 | 4,090 | 4,120 | 130,500 |
| 2024/01/11 | 4,085 | 4,145 | 4,085 | 4,105 | 136,000 |
| 2024/01/10 | 4,050 | 4,075 | 4,030 | 4,055 | 108,800 |
| 2024/01/09 | 4,080 | 4,090 | 4,030 | 4,040 | 165,700 |
| 2024/01/05 | 3,995 | 4,070 | 3,945 | 4,070 | 209,300 |
| 2024/01/04 | 3,915 | 3,960 | 3,895 | 3,945 | 155,900 |
| 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 |