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 |
|---|---|---|---|---|---|
| 2006/12/29 | 185 | 187 | 185 | 185 | 27,000 |
| 2006/12/28 | 185 | 185 | 182 | 183 | 48,000 |
| 2006/12/27 | 180 | 190 | 178 | 185 | 168,000 |
| 2006/12/26 | 171 | 176 | 170 | 175 | 66,000 |
| 2006/12/25 | 170 | 173 | 170 | 172 | 148,000 |
| 2006/12/22 | 178 | 179 | 175 | 175 | 88,000 |
| 2006/12/21 | 181 | 181 | 179 | 179 | 63,000 |
| 2006/12/20 | 183 | 183 | 180 | 183 | 73,000 |
| 2006/12/19 | 184 | 184 | 181 | 182 | 36,000 |
| 2006/12/18 | 186 | 186 | 184 | 185 | 47,000 |
| 2006/12/15 | 187 | 189 | 186 | 188 | 59,000 |
| 2006/12/14 | 188 | 188 | 186 | 187 | 52,000 |
| 2006/12/13 | 183 | 190 | 182 | 188 | 197,000 |
| 2006/12/12 | 194 | 194 | 192 | 193 | 64,000 |
| 2006/12/11 | 194 | 198 | 193 | 194 | 48,000 |
| 2006/12/08 | 191 | 195 | 191 | 194 | 104,000 |
| 2006/12/07 | 194 | 196 | 194 | 195 | 91,000 |
| 2006/12/06 | 197 | 197 | 193 | 195 | 75,000 |
| 2006/12/05 | 201 | 203 | 198 | 198 | 123,000 |
| 2006/12/04 | 195 | 197 | 193 | 196 | 27,000 |
| 2006/12/01 | 198 | 198 | 194 | 196 | 42,000 |
| 2006/11/30 | 193 | 195 | 193 | 194 | 37,000 |
| 2006/11/29 | 187 | 192 | 186 | 191 | 53,000 |
| 2006/11/28 | 180 | 183 | 178 | 182 | 44,000 |
| 2006/11/27 | 174 | 180 | 174 | 180 | 29,000 |
| 2006/11/24 | 180 | 180 | 174 | 174 | 72,000 |
| 2006/11/22 | 172 | 178 | 171 | 178 | 182,000 |
| 2006/11/21 | 173 | 176 | 173 | 173 | 96,000 |
| 2006/11/20 | 192 | 192 | 170 | 171 | 195,000 |
| 2006/11/17 | 193 | 194 | 187 | 188 | 114,000 |
| 2006/11/16 | 197 | 198 | 193 | 193 | 34,000 |
| 2006/11/15 | 195 | 198 | 195 | 196 | 44,000 |
| 2006/11/14 | 195 | 197 | 191 | 192 | 78,000 |
| 2006/11/13 | 197 | 197 | 191 | 191 | 114,000 |
| 2006/11/10 | 201 | 205 | 200 | 201 | 62,000 |
| 2006/11/09 | 203 | 205 | 203 | 203 | 16,000 |
| 2006/11/08 | 207 | 207 | 203 | 203 | 28,000 |
| 2006/11/07 | 210 | 211 | 206 | 206 | 34,000 |
| 2006/11/06 | 207 | 207 | 207 | 207 | 16,000 |
| 2006/11/02 | 207 | 208 | 207 | 208 | 34,000 |
| 2006/11/01 | 206 | 207 | 205 | 207 | 201,000 |
| 2006/10/31 | 207 | 209 | 207 | 208 | 39,000 |
| 2006/10/30 | 210 | 210 | 207 | 207 | 52,000 |
| 2006/10/27 | 217 | 217 | 213 | 213 | 29,000 |
| 2006/10/26 | 218 | 218 | 216 | 216 | 22,000 |
| 2006/10/25 | 220 | 220 | 216 | 217 | 63,000 |
| 2006/10/24 | 220 | 220 | 215 | 219 | 68,000 |
| 2006/10/23 | 219 | 219 | 218 | 218 | 31,000 |
| 2006/10/20 | 219 | 219 | 215 | 217 | 82,000 |
| 2006/10/19 | 218 | 219 | 214 | 218 | 92,000 |
| 2006/10/18 | 216 | 216 | 213 | 214 | 34,000 |
| 2006/10/17 | 222 | 222 | 215 | 216 | 39,000 |
| 2006/10/16 | 217 | 220 | 217 | 220 | 24,000 |
| 2006/10/13 | 210 | 215 | 208 | 215 | 57,000 |
| 2006/10/12 | 212 | 213 | 208 | 209 | 46,000 |
| 2006/10/11 | 216 | 226 | 214 | 214 | 61,000 |
| 2006/10/10 | 218 | 219 | 217 | 217 | 32,000 |
| 2006/10/06 | 223 | 223 | 218 | 218 | 23,000 |
| 2006/10/05 | 219 | 223 | 219 | 223 | 39,000 |
| 2006/10/04 | 223 | 223 | 220 | 220 | 25,000 |
| 2006/10/03 | 225 | 225 | 222 | 223 | 51,000 |
| 2006/10/02 | 227 | 230 | 226 | 227 | 45,000 |
| 2006/09/29 | 224 | 227 | 220 | 226 | 42,000 |
| 2006/09/28 | 225 | 225 | 220 | 220 | 27,000 |
| 2006/09/27 | 219 | 225 | 219 | 225 | 15,000 |
| 2006/09/26 | 220 | 220 | 216 | 216 | 33,000 |
| 2006/09/25 | 216 | 220 | 214 | 220 | 72,000 |
| 2006/09/22 | 214 | 216 | 213 | 216 | 77,000 |
| 2006/09/21 | 219 | 219 | 217 | 219 | 59,000 |
| 2006/09/20 | 222 | 222 | 219 | 219 | 61,000 |
| 2006/09/19 | 222 | 223 | 220 | 220 | 67,000 |
| 2006/09/15 | 222 | 222 | 219 | 219 | 35,000 |
| 2006/09/14 | 223 | 223 | 218 | 222 | 65,000 |
| 2006/09/13 | 221 | 222 | 218 | 218 | 51,000 |
| 2006/09/12 | 221 | 222 | 219 | 220 | 146,000 |
| 2006/09/11 | 230 | 230 | 224 | 224 | 74,000 |
| 2006/09/08 | 227 | 230 | 227 | 228 | 201,000 |
| 2006/09/07 | 231 | 232 | 228 | 228 | 86,000 |
| 2006/09/06 | 234 | 236 | 233 | 233 | 37,000 |
| 2006/09/05 | 240 | 240 | 230 | 234 | 63,000 |
| 2006/09/04 | 232 | 235 | 230 | 235 | 28,000 |
| 2006/09/01 | 233 | 233 | 227 | 232 | 25,000 |
| 2006/08/31 | 228 | 232 | 228 | 231 | 43,000 |
| 2006/08/30 | 230 | 230 | 224 | 227 | 50,000 |
| 2006/08/29 | 227 | 229 | 227 | 229 | 62,000 |
| 2006/08/28 | 235 | 235 | 226 | 226 | 88,000 |
| 2006/08/25 | 237 | 243 | 234 | 236 | 106,000 |
| 2006/08/24 | 237 | 237 | 235 | 236 | 57,000 |
| 2006/08/23 | 241 | 244 | 235 | 239 | 95,000 |
| 2006/08/22 | 240 | 241 | 238 | 240 | 45,000 |
| 2006/08/21 | 237 | 239 | 235 | 239 | 67,000 |
| 2006/08/18 | 231 | 235 | 231 | 235 | 55,000 |
| 2006/08/17 | 238 | 238 | 229 | 231 | 127,000 |
| 2006/08/16 | 235 | 235 | 227 | 234 | 73,000 |
| 2006/08/15 | 225 | 232 | 225 | 230 | 57,000 |
| 2006/08/14 | 224 | 225 | 223 | 225 | 17,000 |
| 2006/08/11 | 221 | 224 | 219 | 222 | 34,000 |
| 2006/08/10 | 219 | 221 | 217 | 219 | 55,000 |
| 2006/08/09 | 220 | 220 | 216 | 218 | 49,000 |
| 2006/08/08 | 218 | 224 | 217 | 219 | 35,000 |
| 2006/08/07 | 222 | 222 | 217 | 218 | 46,000 |
| 2006/08/04 | 226 | 229 | 223 | 224 | 46,000 |
| 2006/08/03 | 225 | 227 | 225 | 225 | 21,000 |
| 2006/08/02 | 220 | 226 | 220 | 225 | 104,000 |
| 2006/08/01 | 232 | 233 | 230 | 230 | 28,000 |
| 2006/07/31 | 233 | 240 | 229 | 231 | 79,000 |
| 2006/07/28 | 233 | 235 | 231 | 233 | 36,000 |
| 2006/07/27 | 230 | 234 | 226 | 233 | 29,000 |
| 2006/07/26 | 234 | 234 | 228 | 230 | 50,000 |
| 2006/07/25 | 233 | 235 | 230 | 233 | 115,000 |
| 2006/07/24 | 225 | 229 | 221 | 224 | 52,000 |
| 2006/07/21 | 222 | 229 | 220 | 223 | 55,000 |
| 2006/07/20 | 230 | 231 | 217 | 224 | 176,000 |
| 2006/07/19 | 215 | 216 | 210 | 215 | 87,000 |
| 2006/07/18 | 223 | 225 | 212 | 212 | 115,000 |
| 2006/07/14 | 228 | 228 | 221 | 222 | 48,000 |
| 2006/07/13 | 224 | 228 | 223 | 228 | 47,000 |
| 2006/07/12 | 234 | 234 | 227 | 227 | 36,000 |
| 2006/07/11 | 235 | 237 | 231 | 235 | 58,000 |
| 2006/07/10 | 236 | 236 | 233 | 236 | 69,000 |
| 2006/07/07 | 238 | 240 | 236 | 238 | 66,000 |
| 2006/07/06 | 237 | 238 | 234 | 237 | 75,000 |
| 2006/07/05 | 236 | 240 | 235 | 236 | 57,000 |
| 2006/07/04 | 232 | 239 | 232 | 236 | 54,000 |
| 2006/07/03 | 226 | 235 | 226 | 230 | 47,000 |
| 2006/06/30 | 225 | 230 | 224 | 225 | 100,000 |
| 2006/06/29 | 222 | 225 | 221 | 223 | 73,000 |
| 2006/06/28 | 222 | 223 | 220 | 221 | 27,000 |
| 2006/06/27 | 222 | 226 | 221 | 224 | 41,000 |
| 2006/06/26 | 220 | 221 | 218 | 220 | 14,000 |
| 2006/06/23 | 220 | 220 | 217 | 219 | 327,000 |
| 2006/06/22 | 216 | 218 | 215 | 217 | 42,000 |
| 2006/06/21 | 214 | 216 | 213 | 214 | 27,000 |
| 2006/06/20 | 221 | 221 | 216 | 217 | 77,000 |
| 2006/06/19 | 217 | 222 | 217 | 220 | 48,000 |
| 2006/06/16 | 216 | 220 | 215 | 216 | 70,000 |
| 2006/06/15 | 209 | 209 | 207 | 209 | 53,000 |
| 2006/06/14 | 194 | 205 | 194 | 202 | 58,000 |
| 2006/06/13 | 206 | 206 | 201 | 201 | 37,000 |
| 2006/06/12 | 199 | 205 | 198 | 205 | 119,000 |
| 2006/06/09 | 190 | 198 | 189 | 198 | 311,000 |
| 2006/06/08 | 207 | 207 | 194 | 195 | 243,000 |
| 2006/06/07 | 215 | 216 | 210 | 213 | 87,000 |
| 2006/06/06 | 216 | 221 | 206 | 215 | 236,000 |
| 2006/06/05 | 232 | 232 | 224 | 224 | 76,000 |
| 2006/06/02 | 237 | 237 | 220 | 233 | 77,000 |
| 2006/06/01 | 238 | 239 | 235 | 236 | 52,000 |
| 2006/05/31 | 241 | 242 | 238 | 239 | 53,000 |
| 2006/05/30 | 246 | 247 | 243 | 247 | 38,000 |
| 2006/05/29 | 253 | 253 | 247 | 250 | 33,000 |
| 2006/05/26 | 253 | 254 | 251 | 252 | 23,000 |
| 2006/05/25 | 252 | 252 | 246 | 251 | 65,000 |
| 2006/05/24 | 245 | 251 | 243 | 251 | 45,000 |
| 2006/05/23 | 248 | 253 | 246 | 250 | 59,000 |
| 2006/05/22 | 250 | 258 | 247 | 247 | 153,000 |
| 2006/05/19 | 239 | 240 | 233 | 240 | 38,000 |
| 2006/05/18 | 235 | 242 | 233 | 239 | 48,000 |
| 2006/05/17 | 247 | 247 | 231 | 238 | 72,000 |
| 2006/05/16 | 253 | 254 | 245 | 245 | 74,000 |
| 2006/05/15 | 256 | 256 | 254 | 256 | 17,000 |
| 2006/05/12 | 257 | 258 | 254 | 256 | 82,000 |
| 2006/05/11 | 263 | 264 | 263 | 263 | 28,000 |
| 2006/05/10 | 265 | 266 | 264 | 264 | 65,000 |
| 2006/05/09 | 267 | 268 | 265 | 266 | 54,000 |
| 2006/05/08 | 267 | 269 | 266 | 266 | 42,000 |
| 2006/05/02 | 268 | 270 | 266 | 267 | 52,000 |
| 2006/05/01 | 265 | 267 | 265 | 267 | 38,000 |
| 2006/04/28 | 267 | 268 | 264 | 268 | 67,000 |
| 2006/04/27 | 266 | 269 | 266 | 269 | 20,000 |
| 2006/04/26 | 268 | 270 | 266 | 268 | 56,000 |
| 2006/04/25 | 265 | 267 | 261 | 265 | 74,000 |
| 2006/04/24 | 268 | 269 | 264 | 265 | 204,000 |
| 2006/04/21 | 269 | 270 | 268 | 270 | 109,000 |
| 2006/04/20 | 269 | 270 | 266 | 266 | 149,000 |
| 2006/04/19 | 269 | 270 | 268 | 268 | 179,000 |
| 2006/04/18 | 268 | 270 | 267 | 270 | 139,000 |
| 2006/04/17 | 272 | 272 | 268 | 268 | 99,000 |
| 2006/04/14 | 272 | 273 | 270 | 270 | 63,000 |
| 2006/04/13 | 271 | 272 | 270 | 270 | 98,000 |
| 2006/04/12 | 275 | 276 | 270 | 270 | 118,000 |
| 2006/04/11 | 276 | 276 | 274 | 275 | 167,000 |
| 2006/04/10 | 275 | 276 | 274 | 276 | 87,000 |
| 2006/04/07 | 275 | 275 | 273 | 275 | 74,000 |
| 2006/04/06 | 273 | 277 | 273 | 275 | 180,000 |
| 2006/04/05 | 276 | 279 | 273 | 273 | 257,000 |
| 2006/04/04 | 268 | 276 | 266 | 273 | 388,000 |
| 2006/04/03 | 265 | 266 | 262 | 265 | 151,000 |
| 2006/03/31 | 267 | 268 | 265 | 266 | 98,000 |
| 2006/03/30 | 268 | 268 | 265 | 266 | 86,000 |
| 2006/03/29 | 265 | 269 | 264 | 266 | 134,000 |
| 2006/03/28 | 260 | 266 | 253 | 262 | 230,000 |
| 2006/03/27 | 266 | 274 | 265 | 265 | 545,000 |
| 2006/03/24 | 261 | 278 | 261 | 265 | 1,644,000 |
| 2006/03/23 | 260 | 260 | 257 | 259 | 171,000 |
| 2006/03/22 | 256 | 257 | 254 | 256 | 139,000 |
| 2006/03/20 | 257 | 257 | 255 | 256 | 173,000 |
| 2006/03/17 | 253 | 255 | 252 | 254 | 158,000 |
| 2006/03/16 | 258 | 260 | 249 | 253 | 676,000 |
| 2006/03/15 | 257 | 257 | 252 | 255 | 187,000 |
| 2006/03/14 | 260 | 260 | 254 | 254 | 346,000 |
| 2006/03/13 | 263 | 263 | 252 | 256 | 353,000 |
| 2006/03/10 | 258 | 258 | 250 | 253 | 691,000 |
| 2006/03/09 | 254 | 263 | 249 | 253 | 1,495,000 |
| 2006/03/08 | 266 | 266 | 252 | 252 | 253,000 |
| 2006/03/07 | 268 | 270 | 263 | 268 | 111,000 |
| 2006/03/06 | 268 | 274 | 265 | 269 | 490,000 |
| 2006/03/03 | 262 | 267 | 262 | 264 | 145,000 |
| 2006/03/02 | 269 | 269 | 265 | 267 | 74,000 |
| 2006/03/01 | 273 | 273 | 264 | 264 | 82,000 |
| 2006/02/28 | 279 | 279 | 273 | 274 | 68,000 |
| 2006/02/27 | 277 | 280 | 274 | 275 | 118,000 |
| 2006/02/24 | 271 | 271 | 268 | 269 | 92,000 |
| 2006/02/23 | 275 | 275 | 267 | 270 | 100,000 |
| 2006/02/22 | 266 | 268 | 264 | 265 | 119,000 |
| 2006/02/21 | 263 | 266 | 262 | 262 | 70,000 |
| 2006/02/20 | 270 | 270 | 259 | 263 | 207,000 |
| 2006/02/17 | 283 | 287 | 271 | 275 | 137,000 |
| 2006/02/16 | 277 | 284 | 274 | 282 | 44,000 |
| 2006/02/15 | 290 | 290 | 279 | 281 | 73,000 |
| 2006/02/14 | 285 | 289 | 277 | 288 | 60,000 |
| 2006/02/13 | 292 | 294 | 289 | 290 | 95,000 |
| 2006/02/10 | 305 | 308 | 288 | 295 | 128,000 |
| 2006/02/09 | 310 | 311 | 305 | 307 | 79,000 |
| 2006/02/08 | 315 | 319 | 306 | 306 | 84,000 |
| 2006/02/07 | 318 | 320 | 316 | 318 | 54,000 |
| 2006/02/06 | 318 | 318 | 314 | 317 | 30,000 |
| 2006/02/03 | 320 | 320 | 316 | 317 | 36,000 |
| 2006/02/02 | 320 | 320 | 318 | 319 | 61,000 |
| 2006/02/01 | 320 | 321 | 314 | 316 | 78,000 |
| 2006/01/31 | 321 | 322 | 315 | 319 | 116,000 |
| 2006/01/30 | 319 | 321 | 315 | 320 | 80,000 |
| 2006/01/27 | 315 | 319 | 311 | 317 | 105,000 |
| 2006/01/26 | 309 | 312 | 309 | 309 | 31,000 |
| 2006/01/25 | 308 | 309 | 305 | 306 | 77,000 |
| 2006/01/24 | 305 | 307 | 304 | 305 | 70,000 |
| 2006/01/23 | 302 | 306 | 296 | 297 | 76,000 |
| 2006/01/20 | 310 | 312 | 304 | 307 | 93,000 |
| 2006/01/19 | 304 | 310 | 298 | 306 | 128,000 |
| 2006/01/18 | 310 | 315 | 283 | 290 | 213,000 |
| 2006/01/17 | 320 | 323 | 315 | 315 | 148,000 |
| 2006/01/16 | 319 | 324 | 319 | 322 | 93,000 |
| 2006/01/13 | 316 | 322 | 316 | 319 | 91,000 |
| 2006/01/12 | 319 | 321 | 318 | 319 | 94,000 |
| 2006/01/11 | 319 | 319 | 315 | 319 | 99,000 |
| 2006/01/10 | 324 | 324 | 314 | 315 | 138,000 |
| 2006/01/06 | 317 | 324 | 315 | 320 | 155,000 |
| 2006/01/05 | 316 | 316 | 314 | 316 | 61,000 |
| 2006/01/04 | 316 | 316 | 313 | 313 | 34,000 |