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 |
|---|---|---|---|---|---|
| 1985/12/28 | 275 | 275 | 275 | 275 | 1,000 |
| 1985/12/27 | 280 | 280 | 270 | 270 | 5,000 |
| 1985/12/26 | 275 | 280 | 275 | 280 | 6,000 |
| 1985/12/25 | 267 | 270 | 267 | 270 | 18,000 |
| 1985/12/24 | 280 | 280 | 280 | 280 | 5,000 |
| 1985/12/23 | 275 | 280 | 275 | 280 | 7,000 |
| 1985/12/21 | 275 | 275 | 266 | 266 | 30,000 |
| 1985/12/20 | 270 | 270 | 266 | 266 | 18,000 |
| 1985/12/19 | 270 | 270 | 267 | 270 | 4,000 |
| 1985/12/18 | 266 | 273 | 266 | 273 | 6,000 |
| 1985/12/17 | 265 | 265 | 265 | 265 | 4,000 |
| 1985/12/16 | 275 | 275 | 275 | 275 | 8,000 |
| 1985/12/13 | 275 | 275 | 275 | 275 | 6,000 |
| 1985/12/12 | 265 | 275 | 265 | 275 | 5,000 |
| 1985/12/11 | 275 | 275 | 275 | 275 | 2,000 |
| 1985/12/10 | 273 | 273 | 270 | 270 | 6,000 |
| 1985/12/09 | 280 | 280 | 273 | 273 | 9,000 |
| 1985/12/07 | 278 | 278 | 275 | 275 | 6,000 |
| 1985/12/06 | 280 | 280 | 279 | 279 | 8,000 |
| 1985/12/05 | 279 | 280 | 278 | 280 | 12,000 |
| 1985/12/04 | 275 | 275 | 270 | 270 | 10,000 |
| 1985/12/03 | 275 | 275 | 270 | 270 | 2,000 |
| 1985/12/02 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/11/30 | 276 | 276 | 275 | 275 | 2,000 |
| 1985/11/29 | 275 | 275 | 275 | 275 | 3,000 |
| 1985/11/28 | 271 | 275 | 270 | 275 | 3,000 |
| 1985/11/26 | 282 | 282 | 270 | 270 | 26,000 |
| 1985/11/25 | 270 | 280 | 270 | 280 | 16,000 |
| 1985/11/22 | 270 | 273 | 270 | 270 | 17,000 |
| 1985/11/21 | 273 | 273 | 273 | 273 | 11,000 |
| 1985/11/20 | 285 | 285 | 273 | 273 | 15,000 |
| 1985/11/19 | 274 | 280 | 274 | 280 | 6,000 |
| 1985/11/18 | 273 | 273 | 273 | 273 | 9,000 |
| 1985/11/16 | 273 | 275 | 273 | 273 | 11,000 |
| 1985/11/15 | 270 | 270 | 270 | 270 | 2,000 |
| 1985/11/14 | 273 | 273 | 265 | 265 | 7,000 |
| 1985/11/13 | 273 | 273 | 272 | 272 | 7,000 |
| 1985/11/12 | 278 | 278 | 273 | 273 | 8,000 |
| 1985/11/11 | 275 | 279 | 273 | 273 | 20,000 |
| 1985/11/08 | 277 | 277 | 275 | 275 | 5,000 |
| 1985/11/07 | 273 | 273 | 273 | 273 | 10,000 |
| 1985/11/06 | 272 | 272 | 272 | 272 | 1,000 |
| 1985/11/05 | 272 | 272 | 272 | 272 | 4,000 |
| 1985/11/02 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/11/01 | 270 | 271 | 265 | 265 | 27,000 |
| 1985/10/31 | 271 | 271 | 271 | 271 | 8,000 |
| 1985/10/30 | 265 | 265 | 265 | 265 | 11,000 |
| 1985/10/29 | 276 | 276 | 268 | 268 | 9,000 |
| 1985/10/28 | 281 | 283 | 276 | 276 | 10,000 |
| 1985/10/26 | 280 | 280 | 280 | 280 | 8,000 |
| 1985/10/25 | 283 | 283 | 283 | 283 | 5,000 |
| 1985/10/24 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/10/23 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/10/22 | 279 | 279 | 276 | 276 | 12,000 |
| 1985/10/21 | 278 | 279 | 278 | 279 | 6,000 |
| 1985/10/16 | 295 | 295 | 278 | 278 | 34,000 |
| 1985/10/15 | 300 | 301 | 300 | 300 | 5,000 |
| 1985/10/14 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/10/11 | 305 | 305 | 293 | 293 | 17,000 |
| 1985/10/09 | 300 | 301 | 300 | 301 | 10,000 |
| 1985/10/08 | 301 | 303 | 300 | 300 | 11,000 |
| 1985/10/07 | 307 | 307 | 301 | 301 | 7,000 |
| 1985/10/05 | 307 | 307 | 307 | 307 | 1,000 |
| 1985/10/04 | 313 | 313 | 312 | 312 | 27,000 |
| 1985/10/03 | 304 | 307 | 300 | 301 | 37,000 |
| 1985/10/02 | 324 | 324 | 324 | 324 | 22,000 |
| 1985/10/01 | 305 | 334 | 303 | 334 | 236,000 |
| 1985/09/30 | 300 | 303 | 298 | 303 | 22,000 |
| 1985/09/28 | 300 | 300 | 295 | 300 | 13,000 |
| 1985/09/27 | 305 | 305 | 300 | 300 | 85,000 |
| 1985/09/26 | 308 | 308 | 299 | 305 | 85,000 |
| 1985/09/25 | 290 | 300 | 290 | 293 | 76,000 |
| 1985/09/24 | 281 | 290 | 281 | 290 | 16,000 |
| 1985/09/21 | 290 | 290 | 285 | 290 | 27,000 |
| 1985/09/20 | 290 | 290 | 290 | 290 | 17,000 |
| 1985/09/19 | 281 | 290 | 281 | 290 | 4,000 |
| 1985/09/18 | 276 | 276 | 276 | 276 | 4,000 |
| 1985/09/17 | 275 | 275 | 275 | 275 | 1,000 |
| 1985/09/13 | 283 | 283 | 280 | 280 | 10,000 |
| 1985/09/12 | 284 | 284 | 284 | 284 | 2,000 |
| 1985/09/11 | 287 | 287 | 287 | 287 | 2,000 |
| 1985/09/10 | 285 | 289 | 285 | 289 | 23,000 |
| 1985/09/09 | 285 | 285 | 285 | 285 | 4,000 |
| 1985/09/07 | 279 | 279 | 275 | 275 | 7,000 |
| 1985/09/06 | 279 | 279 | 279 | 279 | 1,000 |
| 1985/09/05 | 273 | 273 | 273 | 273 | 1,000 |
| 1985/09/04 | 290 | 290 | 271 | 271 | 9,000 |
| 1985/09/03 | 290 | 290 | 290 | 290 | 13,000 |
| 1985/09/02 | 293 | 299 | 293 | 299 | 3,000 |
| 1985/08/31 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/08/30 | 300 | 300 | 300 | 300 | 9,000 |
| 1985/08/29 | 292 | 300 | 292 | 300 | 14,000 |
| 1985/08/28 | 295 | 300 | 290 | 295 | 18,000 |
| 1985/08/27 | 286 | 295 | 286 | 290 | 10,000 |
| 1985/08/26 | 295 | 295 | 290 | 290 | 14,000 |
| 1985/08/24 | 294 | 294 | 290 | 294 | 11,000 |
| 1985/08/23 | 300 | 305 | 290 | 294 | 48,000 |
| 1985/08/22 | 310 | 310 | 305 | 305 | 70,000 |
| 1985/08/21 | 300 | 305 | 295 | 305 | 72,000 |
| 1985/08/20 | 304 | 309 | 300 | 300 | 81,000 |
| 1985/08/19 | 290 | 303 | 290 | 303 | 51,000 |
| 1985/08/17 | 281 | 285 | 281 | 285 | 16,000 |
| 1985/08/16 | 280 | 285 | 280 | 285 | 12,000 |
| 1985/08/15 | 279 | 279 | 275 | 275 | 30,000 |
| 1985/08/13 | 271 | 271 | 261 | 261 | 11,000 |
| 1985/08/12 | 271 | 271 | 270 | 270 | 4,000 |
| 1985/08/09 | 270 | 274 | 270 | 270 | 8,000 |
| 1985/08/08 | 265 | 265 | 265 | 265 | 3,000 |
| 1985/08/07 | 260 | 261 | 260 | 261 | 6,000 |
| 1985/08/06 | 257 | 257 | 257 | 257 | 10,000 |
| 1985/08/05 | 275 | 277 | 271 | 271 | 18,000 |
| 1985/08/03 | 278 | 280 | 275 | 275 | 18,000 |
| 1985/08/02 | 288 | 288 | 278 | 278 | 10,000 |
| 1985/08/01 | 283 | 283 | 283 | 283 | 1,000 |
| 1985/07/31 | 295 | 295 | 278 | 278 | 14,000 |
| 1985/07/30 | 306 | 306 | 299 | 300 | 52,000 |
| 1985/07/29 | 305 | 305 | 300 | 301 | 56,000 |
| 1985/07/27 | 291 | 300 | 291 | 300 | 38,000 |
| 1985/07/26 | 290 | 290 | 283 | 290 | 12,000 |
| 1985/07/25 | 293 | 293 | 291 | 291 | 13,000 |
| 1985/07/24 | 295 | 295 | 293 | 293 | 5,000 |
| 1985/07/23 | 295 | 295 | 295 | 295 | 3,000 |
| 1985/07/22 | 303 | 305 | 295 | 295 | 63,000 |
| 1985/07/20 | 305 | 305 | 295 | 300 | 15,000 |
| 1985/07/19 | 285 | 300 | 283 | 300 | 36,000 |
| 1985/07/18 | 275 | 283 | 275 | 283 | 22,000 |
| 1985/07/17 | 272 | 273 | 271 | 272 | 18,000 |
| 1985/07/16 | 276 | 276 | 270 | 270 | 37,000 |
| 1985/07/15 | 280 | 281 | 272 | 275 | 65,000 |
| 1985/07/12 | 264 | 275 | 263 | 275 | 30,000 |
| 1985/07/11 | 263 | 263 | 263 | 263 | 7,000 |
| 1985/07/06 | 240 | 240 | 240 | 240 | 1,000 |
| 1985/07/05 | 232 | 240 | 230 | 240 | 85,000 |
| 1985/07/04 | 230 | 232 | 230 | 232 | 8,000 |
| 1985/07/03 | 233 | 233 | 233 | 233 | 1,000 |
| 1985/07/02 | 237 | 237 | 237 | 237 | 1,000 |
| 1985/07/01 | 237 | 237 | 237 | 237 | 3,000 |
| 1985/06/29 | 233 | 233 | 233 | 233 | 1,000 |
| 1985/06/28 | 233 | 233 | 233 | 233 | 1,000 |
| 1985/06/25 | 237 | 237 | 237 | 237 | 4,000 |
| 1985/06/24 | 241 | 241 | 241 | 241 | 1,000 |
| 1985/06/22 | 243 | 243 | 243 | 243 | 1,000 |
| 1985/06/21 | 243 | 243 | 242 | 242 | 5,000 |
| 1985/06/20 | 243 | 243 | 243 | 243 | 1,000 |
| 1985/06/17 | 242 | 242 | 242 | 242 | 1,000 |
| 1985/06/14 | 242 | 242 | 242 | 242 | 1,000 |
| 1985/06/12 | 250 | 250 | 250 | 250 | 3,000 |
| 1985/06/11 | 250 | 250 | 250 | 250 | 1,000 |
| 1985/06/07 | 264 | 264 | 264 | 264 | 2,000 |
| 1985/06/06 | 255 | 260 | 254 | 260 | 13,000 |
| 1985/06/05 | 248 | 250 | 248 | 250 | 4,000 |
| 1985/06/04 | 248 | 248 | 248 | 248 | 2,000 |
| 1985/06/03 | 251 | 251 | 249 | 249 | 17,000 |
| 1985/06/01 | 248 | 248 | 247 | 247 | 2,000 |
| 1985/05/31 | 246 | 250 | 246 | 248 | 22,000 |
| 1985/05/30 | 245 | 245 | 245 | 245 | 12,000 |
| 1985/05/29 | 240 | 242 | 240 | 240 | 4,000 |
| 1985/05/28 | 235 | 235 | 235 | 235 | 4,000 |
| 1985/05/27 | 240 | 240 | 235 | 235 | 6,000 |
| 1985/05/24 | 242 | 242 | 242 | 242 | 13,000 |
| 1985/05/23 | 239 | 240 | 239 | 240 | 7,000 |
| 1985/05/22 | 242 | 242 | 242 | 242 | 6,000 |
| 1985/05/21 | 240 | 242 | 240 | 242 | 6,000 |
| 1985/05/20 | 230 | 235 | 230 | 235 | 2,000 |
| 1985/05/18 | 233 | 233 | 233 | 233 | 1,000 |
| 1985/05/17 | 233 | 235 | 233 | 235 | 3,000 |
| 1985/05/16 | 233 | 233 | 233 | 233 | 1,000 |
| 1985/05/15 | 233 | 233 | 233 | 233 | 2,000 |
| 1985/05/14 | 233 | 233 | 233 | 233 | 1,000 |
| 1985/05/13 | 235 | 235 | 235 | 235 | 1,000 |
| 1985/05/10 | 233 | 235 | 233 | 233 | 20,000 |
| 1985/05/09 | 235 | 235 | 233 | 233 | 21,000 |
| 1985/05/08 | 232 | 235 | 232 | 235 | 15,000 |
| 1985/05/07 | 235 | 235 | 233 | 233 | 11,000 |
| 1985/05/04 | 226 | 230 | 226 | 230 | 5,000 |
| 1985/05/02 | 225 | 225 | 225 | 225 | 10,000 |
| 1985/05/01 | 220 | 220 | 220 | 220 | 3,000 |
| 1985/04/27 | 218 | 220 | 218 | 220 | 8,000 |
| 1985/04/26 | 216 | 218 | 216 | 218 | 4,000 |
| 1985/04/25 | 220 | 220 | 217 | 220 | 9,000 |
| 1985/04/24 | 219 | 219 | 216 | 216 | 4,000 |
| 1985/04/23 | 220 | 220 | 220 | 220 | 3,000 |
| 1985/04/22 | 220 | 220 | 220 | 220 | 1,000 |
| 1985/04/20 | 219 | 219 | 219 | 219 | 3,000 |
| 1985/04/19 | 211 | 217 | 211 | 215 | 4,000 |
| 1985/04/18 | 217 | 217 | 217 | 217 | 2,000 |
| 1985/04/17 | 212 | 212 | 212 | 212 | 1,000 |
| 1985/04/16 | 220 | 220 | 210 | 210 | 8,000 |
| 1985/04/05 | 215 | 215 | 215 | 215 | 2,000 |
| 1985/04/03 | 213 | 213 | 213 | 213 | 1,000 |
| 1985/04/02 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/04/01 | 212 | 212 | 208 | 208 | 4,000 |
| 1985/03/30 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/03/29 | 208 | 208 | 208 | 208 | 1,000 |
| 1985/03/28 | 208 | 208 | 205 | 205 | 7,000 |
| 1985/03/27 | 210 | 210 | 210 | 210 | 3,000 |
| 1985/03/26 | 210 | 210 | 210 | 210 | 8,000 |
| 1985/03/25 | 210 | 210 | 210 | 210 | 5,000 |
| 1985/03/23 | 208 | 208 | 208 | 208 | 1,000 |
| 1985/03/22 | 209 | 209 | 205 | 205 | 3,000 |
| 1985/03/20 | 209 | 209 | 209 | 209 | 1,000 |
| 1985/03/19 | 210 | 210 | 210 | 210 | 5,000 |
| 1985/03/18 | 206 | 206 | 206 | 206 | 2,000 |
| 1985/03/16 | 208 | 208 | 208 | 208 | 2,000 |
| 1985/03/14 | 210 | 210 | 210 | 210 | 5,000 |
| 1985/03/13 | 205 | 205 | 205 | 205 | 1,000 |
| 1985/03/12 | 205 | 206 | 205 | 205 | 12,000 |
| 1985/03/11 | 208 | 208 | 203 | 203 | 23,000 |
| 1985/03/08 | 210 | 210 | 200 | 200 | 12,000 |
| 1985/03/07 | 211 | 211 | 205 | 207 | 17,000 |
| 1985/03/06 | 210 | 210 | 210 | 210 | 2,000 |
| 1985/03/05 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/03/04 | 210 | 210 | 200 | 202 | 11,000 |
| 1985/03/02 | 210 | 210 | 210 | 210 | 6,000 |
| 1985/02/28 | 210 | 210 | 200 | 200 | 3,000 |
| 1985/02/27 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/02/26 | 210 | 210 | 210 | 210 | 3,000 |
| 1985/02/25 | 210 | 210 | 210 | 210 | 3,000 |
| 1985/02/23 | 207 | 207 | 207 | 207 | 1,000 |
| 1985/02/22 | 205 | 205 | 205 | 205 | 1,000 |
| 1985/02/21 | 210 | 210 | 205 | 205 | 15,000 |
| 1985/02/20 | 205 | 205 | 205 | 205 | 4,000 |
| 1985/02/19 | 210 | 210 | 210 | 210 | 2,000 |
| 1985/02/18 | 208 | 208 | 208 | 208 | 1,000 |
| 1985/02/16 | 208 | 208 | 208 | 208 | 5,000 |
| 1985/02/15 | 207 | 207 | 207 | 207 | 2,000 |
| 1985/02/14 | 208 | 208 | 208 | 208 | 1,000 |
| 1985/02/13 | 208 | 208 | 208 | 208 | 1,000 |
| 1985/02/12 | 208 | 208 | 208 | 208 | 2,000 |
| 1985/02/08 | 210 | 210 | 210 | 210 | 3,000 |
| 1985/02/07 | 211 | 211 | 211 | 211 | 2,000 |
| 1985/02/06 | 213 | 213 | 213 | 213 | 1,000 |
| 1985/02/05 | 213 | 213 | 213 | 213 | 2,000 |
| 1985/02/04 | 213 | 213 | 213 | 213 | 1,000 |
| 1985/02/02 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/01/31 | 211 | 211 | 211 | 211 | 1,000 |
| 1985/01/28 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/01/26 | 215 | 215 | 215 | 215 | 1,000 |
| 1985/01/25 | 215 | 215 | 215 | 215 | 1,000 |
| 1985/01/24 | 217 | 217 | 215 | 215 | 2,000 |
| 1985/01/23 | 215 | 215 | 215 | 215 | 1,000 |
| 1985/01/21 | 217 | 217 | 217 | 217 | 3,000 |
| 1985/01/19 | 220 | 220 | 220 | 220 | 1,000 |
| 1985/01/18 | 215 | 215 | 215 | 215 | 4,000 |
| 1985/01/17 | 215 | 215 | 215 | 215 | 2,000 |
| 1985/01/16 | 217 | 217 | 217 | 217 | 1,000 |
| 1985/01/14 | 217 | 217 | 217 | 217 | 1,000 |
| 1985/01/11 | 220 | 220 | 220 | 220 | 2,000 |
| 1985/01/10 | 223 | 223 | 223 | 223 | 2,000 |
| 1985/01/09 | 225 | 225 | 225 | 225 | 2,000 |
| 1985/01/08 | 225 | 225 | 225 | 225 | 2,000 |
| 1985/01/07 | 220 | 225 | 220 | 225 | 3,000 |
| 1985/01/04 | 220 | 220 | 220 | 220 | 2,000 |