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 |
|---|---|---|---|---|---|
| 2005/12/30 | 317 | 317 | 312 | 312 | 63,000 |
| 2005/12/29 | 317 | 317 | 312 | 315 | 74,000 |
| 2005/12/28 | 309 | 314 | 306 | 314 | 81,000 |
| 2005/12/27 | 314 | 314 | 305 | 306 | 111,000 |
| 2005/12/26 | 313 | 316 | 306 | 311 | 131,000 |
| 2005/12/22 | 320 | 320 | 309 | 312 | 165,000 |
| 2005/12/21 | 306 | 319 | 305 | 315 | 134,000 |
| 2005/12/20 | 300 | 308 | 297 | 308 | 232,000 |
| 2005/12/19 | 310 | 312 | 298 | 300 | 202,000 |
| 2005/12/16 | 306 | 323 | 302 | 310 | 197,000 |
| 2005/12/15 | 305 | 312 | 302 | 308 | 119,000 |
| 2005/12/14 | 315 | 315 | 308 | 309 | 149,000 |
| 2005/12/13 | 320 | 321 | 310 | 315 | 142,000 |
| 2005/12/12 | 315 | 322 | 315 | 319 | 128,000 |
| 2005/12/09 | 308 | 316 | 306 | 312 | 231,000 |
| 2005/12/08 | 332 | 332 | 310 | 313 | 177,000 |
| 2005/12/07 | 327 | 335 | 324 | 327 | 234,000 |
| 2005/12/06 | 339 | 343 | 332 | 332 | 196,000 |
| 2005/12/05 | 335 | 344 | 333 | 344 | 278,000 |
| 2005/12/02 | 332 | 338 | 329 | 338 | 222,000 |
| 2005/12/01 | 338 | 340 | 326 | 337 | 227,000 |
| 2005/11/30 | 328 | 336 | 320 | 335 | 418,000 |
| 2005/11/29 | 325 | 328 | 315 | 328 | 330,000 |
| 2005/11/28 | 312 | 328 | 312 | 325 | 257,000 |
| 2005/11/25 | 310 | 320 | 307 | 320 | 289,000 |
| 2005/11/24 | 309 | 315 | 304 | 315 | 230,000 |
| 2005/11/22 | 314 | 315 | 303 | 314 | 211,000 |
| 2005/11/21 | 314 | 315 | 303 | 315 | 219,000 |
| 2005/11/18 | 317 | 320 | 311 | 316 | 122,000 |
| 2005/11/17 | 313 | 315 | 312 | 312 | 76,000 |
| 2005/11/16 | 306 | 316 | 303 | 312 | 109,000 |
| 2005/11/15 | 313 | 317 | 307 | 312 | 132,000 |
| 2005/11/14 | 316 | 322 | 313 | 315 | 191,000 |
| 2005/11/11 | 317 | 324 | 313 | 321 | 185,000 |
| 2005/11/10 | 309 | 317 | 302 | 317 | 196,000 |
| 2005/11/09 | 310 | 317 | 309 | 311 | 166,000 |
| 2005/11/08 | 314 | 318 | 308 | 315 | 156,000 |
| 2005/11/07 | 302 | 320 | 298 | 320 | 273,000 |
| 2005/11/04 | 305 | 305 | 298 | 304 | 233,000 |
| 2005/11/02 | 291 | 301 | 287 | 300 | 258,000 |
| 2005/11/01 | 285 | 300 | 285 | 296 | 242,000 |
| 2005/10/31 | 283 | 285 | 280 | 281 | 148,000 |
| 2005/10/28 | 277 | 284 | 275 | 281 | 212,000 |
| 2005/10/27 | 275 | 280 | 273 | 279 | 91,000 |
| 2005/10/26 | 275 | 276 | 269 | 275 | 102,000 |
| 2005/10/25 | 266 | 270 | 266 | 267 | 101,000 |
| 2005/10/24 | 266 | 269 | 262 | 264 | 117,000 |
| 2005/10/21 | 268 | 270 | 266 | 269 | 63,000 |
| 2005/10/20 | 272 | 276 | 269 | 271 | 92,000 |
| 2005/10/19 | 271 | 273 | 269 | 272 | 150,000 |
| 2005/10/18 | 275 | 275 | 268 | 271 | 126,000 |
| 2005/10/17 | 280 | 282 | 270 | 271 | 251,000 |
| 2005/10/14 | 285 | 288 | 276 | 280 | 319,000 |
| 2005/10/13 | 275 | 293 | 275 | 293 | 466,000 |
| 2005/10/12 | 271 | 278 | 271 | 275 | 370,000 |
| 2005/10/11 | 268 | 288 | 266 | 276 | 623,000 |
| 2005/10/07 | 254 | 265 | 254 | 261 | 165,000 |
| 2005/10/06 | 256 | 260 | 253 | 253 | 159,000 |
| 2005/10/05 | 256 | 259 | 252 | 256 | 241,000 |
| 2005/10/04 | 255 | 257 | 251 | 256 | 165,000 |
| 2005/10/03 | 248 | 257 | 245 | 257 | 296,000 |
| 2005/09/30 | 249 | 252 | 247 | 247 | 261,000 |
| 2005/09/29 | 249 | 251 | 247 | 248 | 179,000 |
| 2005/09/28 | 251 | 256 | 248 | 251 | 230,000 |
| 2005/09/27 | 260 | 262 | 255 | 255 | 188,000 |
| 2005/09/26 | 255 | 259 | 255 | 259 | 246,000 |
| 2005/09/22 | 250 | 258 | 247 | 255 | 300,000 |
| 2005/09/21 | 250 | 254 | 250 | 252 | 243,000 |
| 2005/09/20 | 246 | 251 | 245 | 250 | 295,000 |
| 2005/09/16 | 242 | 243 | 240 | 243 | 375,000 |
| 2005/09/15 | 240 | 240 | 238 | 240 | 279,000 |
| 2005/09/14 | 240 | 241 | 239 | 239 | 83,000 |
| 2005/09/13 | 240 | 241 | 238 | 241 | 136,000 |
| 2005/09/12 | 237 | 241 | 237 | 240 | 88,000 |
| 2005/09/09 | 238 | 239 | 236 | 237 | 265,000 |
| 2005/09/08 | 240 | 240 | 236 | 236 | 161,000 |
| 2005/09/07 | 239 | 241 | 238 | 239 | 139,000 |
| 2005/09/06 | 239 | 241 | 237 | 237 | 140,000 |
| 2005/09/05 | 239 | 241 | 238 | 239 | 84,000 |
| 2005/09/02 | 240 | 241 | 238 | 238 | 62,000 |
| 2005/09/01 | 239 | 240 | 238 | 238 | 84,000 |
| 2005/08/31 | 242 | 243 | 237 | 238 | 116,000 |
| 2005/08/30 | 243 | 243 | 238 | 241 | 88,000 |
| 2005/08/29 | 241 | 244 | 240 | 241 | 69,000 |
| 2005/08/26 | 247 | 249 | 244 | 245 | 59,000 |
| 2005/08/25 | 251 | 255 | 248 | 250 | 121,000 |
| 2005/08/24 | 246 | 251 | 246 | 250 | 105,000 |
| 2005/08/23 | 245 | 246 | 244 | 245 | 68,000 |
| 2005/08/22 | 244 | 244 | 243 | 244 | 66,000 |
| 2005/08/19 | 245 | 245 | 240 | 241 | 84,000 |
| 2005/08/18 | 242 | 242 | 238 | 238 | 51,000 |
| 2005/08/17 | 238 | 246 | 238 | 242 | 108,000 |
| 2005/08/16 | 235 | 236 | 234 | 235 | 52,000 |
| 2005/08/15 | 237 | 237 | 234 | 234 | 49,000 |
| 2005/08/12 | 236 | 238 | 235 | 237 | 61,000 |
| 2005/08/11 | 233 | 237 | 233 | 237 | 61,000 |
| 2005/08/10 | 230 | 232 | 228 | 232 | 145,000 |
| 2005/08/09 | 225 | 233 | 225 | 229 | 62,000 |
| 2005/08/08 | 221 | 226 | 218 | 224 | 94,000 |
| 2005/08/05 | 234 | 235 | 228 | 231 | 93,000 |
| 2005/08/04 | 236 | 237 | 232 | 235 | 88,000 |
| 2005/08/03 | 236 | 237 | 235 | 235 | 52,000 |
| 2005/08/02 | 240 | 240 | 236 | 236 | 48,000 |
| 2005/08/01 | 242 | 242 | 240 | 240 | 28,000 |
| 2005/07/29 | 244 | 244 | 240 | 240 | 53,000 |
| 2005/07/28 | 244 | 246 | 241 | 242 | 80,000 |
| 2005/07/27 | 241 | 242 | 240 | 242 | 58,000 |
| 2005/07/26 | 241 | 246 | 240 | 241 | 86,000 |
| 2005/07/25 | 239 | 243 | 238 | 240 | 209,000 |
| 2005/07/22 | 236 | 236 | 235 | 236 | 41,000 |
| 2005/07/21 | 237 | 237 | 235 | 235 | 59,000 |
| 2005/07/20 | 237 | 237 | 233 | 237 | 168,000 |
| 2005/07/19 | 233 | 235 | 231 | 234 | 49,000 |
| 2005/07/15 | 233 | 234 | 232 | 232 | 68,000 |
| 2005/07/14 | 233 | 235 | 232 | 233 | 37,000 |
| 2005/07/13 | 232 | 233 | 232 | 233 | 42,000 |
| 2005/07/12 | 234 | 234 | 231 | 232 | 83,000 |
| 2005/07/11 | 238 | 238 | 235 | 235 | 57,000 |
| 2005/07/08 | 238 | 239 | 237 | 238 | 66,000 |
| 2005/07/07 | 239 | 239 | 238 | 238 | 34,000 |
| 2005/07/06 | 237 | 240 | 237 | 239 | 79,000 |
| 2005/07/05 | 238 | 238 | 235 | 236 | 75,000 |
| 2005/07/04 | 235 | 238 | 233 | 238 | 127,000 |
| 2005/07/01 | 235 | 236 | 233 | 234 | 52,000 |
| 2005/06/30 | 237 | 237 | 234 | 234 | 121,000 |
| 2005/06/29 | 235 | 236 | 234 | 236 | 54,000 |
| 2005/06/28 | 238 | 238 | 231 | 235 | 157,000 |
| 2005/06/27 | 231 | 233 | 231 | 233 | 35,000 |
| 2005/06/24 | 233 | 233 | 231 | 233 | 124,000 |
| 2005/06/23 | 232 | 236 | 232 | 233 | 106,000 |
| 2005/06/22 | 231 | 233 | 230 | 231 | 84,000 |
| 2005/06/21 | 232 | 233 | 230 | 232 | 72,000 |
| 2005/06/20 | 229 | 231 | 228 | 231 | 192,000 |
| 2005/06/17 | 227 | 229 | 226 | 227 | 159,000 |
| 2005/06/16 | 229 | 229 | 225 | 226 | 72,000 |
| 2005/06/15 | 227 | 229 | 227 | 227 | 133,000 |
| 2005/06/14 | 229 | 230 | 225 | 227 | 103,000 |
| 2005/06/13 | 227 | 229 | 226 | 227 | 67,000 |
| 2005/06/10 | 224 | 226 | 223 | 226 | 195,000 |
| 2005/06/09 | 227 | 229 | 222 | 223 | 174,000 |
| 2005/06/08 | 226 | 227 | 224 | 225 | 183,000 |
| 2005/06/07 | 226 | 227 | 223 | 223 | 239,000 |
| 2005/06/06 | 231 | 231 | 224 | 224 | 210,000 |
| 2005/06/03 | 240 | 240 | 230 | 231 | 178,000 |
| 2005/06/02 | 235 | 240 | 228 | 235 | 402,000 |
| 2005/06/01 | 221 | 228 | 219 | 225 | 252,000 |
| 2005/05/31 | 222 | 223 | 215 | 218 | 313,000 |
| 2005/05/30 | 221 | 226 | 220 | 224 | 321,000 |
| 2005/05/27 | 231 | 232 | 226 | 231 | 64,000 |
| 2005/05/26 | 236 | 237 | 226 | 230 | 64,000 |
| 2005/05/25 | 241 | 241 | 232 | 234 | 167,000 |
| 2005/05/24 | 255 | 258 | 245 | 246 | 93,000 |
| 2005/05/23 | 252 | 258 | 250 | 253 | 46,000 |
| 2005/05/20 | 255 | 256 | 252 | 252 | 66,000 |
| 2005/05/19 | 250 | 255 | 250 | 253 | 92,000 |
| 2005/05/18 | 254 | 257 | 246 | 246 | 77,000 |
| 2005/05/17 | 263 | 269 | 251 | 251 | 82,000 |
| 2005/05/16 | 270 | 273 | 262 | 262 | 88,000 |
| 2005/05/13 | 272 | 274 | 270 | 270 | 54,000 |
| 2005/05/12 | 276 | 277 | 275 | 276 | 20,000 |
| 2005/05/11 | 277 | 279 | 273 | 277 | 71,000 |
| 2005/05/10 | 281 | 284 | 278 | 281 | 129,000 |
| 2005/05/09 | 276 | 280 | 274 | 279 | 98,000 |
| 2005/05/06 | 268 | 271 | 268 | 271 | 80,000 |
| 2005/05/02 | 269 | 269 | 264 | 267 | 40,000 |
| 2005/04/28 | 268 | 268 | 266 | 266 | 41,000 |
| 2005/04/27 | 266 | 275 | 265 | 265 | 83,000 |
| 2005/04/26 | 269 | 273 | 265 | 269 | 122,000 |
| 2005/04/25 | 266 | 269 | 260 | 263 | 377,000 |
| 2005/04/22 | 280 | 280 | 268 | 271 | 140,000 |
| 2005/04/21 | 267 | 270 | 261 | 270 | 77,000 |
| 2005/04/20 | 277 | 285 | 272 | 272 | 144,000 |
| 2005/04/19 | 265 | 270 | 262 | 267 | 187,000 |
| 2005/04/18 | 270 | 275 | 262 | 262 | 207,000 |
| 2005/04/15 | 275 | 281 | 275 | 278 | 142,000 |
| 2005/04/14 | 285 | 286 | 278 | 282 | 338,000 |
| 2005/04/13 | 280 | 291 | 279 | 290 | 517,000 |
| 2005/04/12 | 277 | 278 | 271 | 271 | 142,000 |
| 2005/04/11 | 281 | 282 | 280 | 281 | 61,000 |
| 2005/04/08 | 286 | 286 | 281 | 284 | 107,000 |
| 2005/04/07 | 286 | 290 | 270 | 288 | 113,000 |
| 2005/04/06 | 293 | 293 | 289 | 290 | 73,000 |
| 2005/04/05 | 290 | 294 | 287 | 292 | 228,000 |
| 2005/04/04 | 288 | 290 | 284 | 286 | 121,000 |
| 2005/04/01 | 280 | 290 | 280 | 288 | 154,000 |
| 2005/03/31 | 280 | 290 | 280 | 290 | 113,000 |
| 2005/03/30 | 278 | 282 | 275 | 278 | 240,000 |
| 2005/03/29 | 297 | 297 | 285 | 288 | 271,000 |
| 2005/03/28 | 288 | 299 | 288 | 295 | 324,000 |
| 2005/03/25 | 324 | 324 | 303 | 308 | 500,000 |
| 2005/03/24 | 318 | 332 | 317 | 321 | 659,000 |
| 2005/03/23 | 320 | 340 | 315 | 321 | 1,788,000 |
| 2005/03/22 | 316 | 320 | 311 | 316 | 273,000 |
| 2005/03/18 | 308 | 323 | 308 | 316 | 652,000 |
| 2005/03/17 | 325 | 326 | 313 | 316 | 754,000 |
| 2005/03/16 | 311 | 329 | 310 | 324 | 1,292,000 |
| 2005/03/15 | 334 | 339 | 301 | 311 | 2,126,000 |
| 2005/03/14 | 289 | 329 | 289 | 328 | 2,570,000 |
| 2005/03/11 | 272 | 284 | 271 | 284 | 739,000 |
| 2005/03/10 | 272 | 274 | 268 | 269 | 447,000 |
| 2005/03/09 | 262 | 294 | 262 | 275 | 4,542,000 |
| 2005/03/08 | 256 | 257 | 254 | 257 | 326,000 |
| 2005/03/07 | 250 | 257 | 249 | 253 | 547,000 |
| 2005/03/04 | 247 | 249 | 245 | 248 | 212,000 |
| 2005/03/03 | 241 | 247 | 241 | 245 | 353,000 |
| 2005/03/02 | 243 | 245 | 242 | 244 | 242,000 |
| 2005/03/01 | 242 | 242 | 238 | 242 | 172,000 |
| 2005/02/28 | 239 | 243 | 236 | 242 | 205,000 |
| 2005/02/25 | 239 | 239 | 233 | 235 | 94,000 |
| 2005/02/24 | 230 | 238 | 230 | 238 | 183,000 |
| 2005/02/23 | 231 | 231 | 229 | 229 | 36,000 |
| 2005/02/22 | 233 | 233 | 229 | 231 | 103,000 |
| 2005/02/21 | 230 | 237 | 230 | 233 | 388,000 |
| 2005/02/18 | 224 | 230 | 224 | 227 | 85,000 |
| 2005/02/17 | 226 | 226 | 222 | 224 | 34,000 |
| 2005/02/16 | 228 | 229 | 225 | 226 | 69,000 |
| 2005/02/15 | 227 | 229 | 227 | 227 | 65,000 |
| 2005/02/14 | 230 | 230 | 227 | 229 | 70,000 |
| 2005/02/10 | 230 | 230 | 227 | 227 | 37,000 |
| 2005/02/09 | 232 | 232 | 228 | 229 | 42,000 |
| 2005/02/08 | 232 | 233 | 230 | 231 | 81,000 |
| 2005/02/07 | 232 | 235 | 231 | 233 | 80,000 |
| 2005/02/04 | 232 | 245 | 227 | 228 | 669,000 |
| 2005/02/03 | 225 | 230 | 223 | 227 | 146,000 |
| 2005/02/02 | 225 | 225 | 220 | 223 | 161,000 |
| 2005/02/01 | 225 | 226 | 220 | 222 | 89,000 |
| 2005/01/31 | 224 | 226 | 224 | 226 | 93,000 |
| 2005/01/28 | 220 | 225 | 220 | 223 | 99,000 |
| 2005/01/27 | 225 | 225 | 220 | 223 | 84,000 |
| 2005/01/26 | 225 | 226 | 222 | 225 | 58,000 |
| 2005/01/25 | 225 | 226 | 223 | 225 | 90,000 |
| 2005/01/24 | 222 | 227 | 222 | 225 | 70,000 |
| 2005/01/21 | 218 | 224 | 218 | 222 | 65,000 |
| 2005/01/20 | 222 | 224 | 220 | 223 | 125,000 |
| 2005/01/19 | 228 | 228 | 222 | 226 | 159,000 |
| 2005/01/18 | 223 | 226 | 223 | 224 | 216,000 |
| 2005/01/17 | 221 | 223 | 220 | 221 | 74,000 |
| 2005/01/14 | 217 | 221 | 217 | 220 | 69,000 |
| 2005/01/13 | 224 | 224 | 217 | 219 | 116,000 |
| 2005/01/12 | 222 | 224 | 221 | 223 | 58,000 |
| 2005/01/11 | 225 | 225 | 221 | 222 | 143,000 |
| 2005/01/07 | 224 | 227 | 221 | 222 | 227,000 |
| 2005/01/06 | 222 | 227 | 220 | 223 | 244,000 |
| 2005/01/05 | 216 | 222 | 215 | 219 | 280,000 |
| 2005/01/04 | 212 | 219 | 212 | 215 | 140,000 |