1853 (株)森組 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0829829929629830,400298
2023-06-0729930029729910,900299
2023-06-063003002982995,600299
2023-06-0530030029830018,400300
2023-06-0229629929629922,700299
2023-06-012973002972977,600297
2023-05-3129829929629811,800298
2023-05-3030030029629924,200299
2023-05-2930030129929921,500299
2023-05-262993012993019,600301
2023-05-2530130130030121,600301
2023-05-243003012993017,300301
2023-05-2330130130030014,000300
2023-05-2230030130030012,600300
2023-05-193003012993008,500300
2023-05-1830130230030116,300301
2023-05-173023022993008,700300
2023-05-1630230230030226,000302
2023-05-1530130229930221,400302
2023-05-12302304299301103,800301
2023-05-1130030129930121,200301
2023-05-1030030129930113,100301
2023-05-0930130229930012,900300
2023-05-0829930129830120,200301
2023-05-0230030029529931,400299
2023-05-0130130129830014,100300
2023-04-282972992972993,800299
2023-04-2729629929429918,700299
2023-04-2629830129529848,000298
2023-04-2530030029829832,000298
2023-04-2430030329829843,700298
2023-04-2130030129929917,100299
2023-04-2030030329630139,400301
2023-04-1930430730030032,700300
2023-04-1831131130430446,300304
2023-04-1731331430731164,900311
2023-04-1431231330831364,600313
2023-04-13303315302313249,400313
2023-04-12292302292300101,500300
2023-04-112902912902904,200290
2023-04-102902912892902,400290
2023-04-072892902892894,200289
2023-04-0629129128928916,200289
2023-04-0529229229029017,500290
2023-04-042912922902927,900292
2023-04-0329429428929017,000290
2023-03-3129529528829126,700291
2023-03-3028729528629532,500295
2023-03-2930030230030123,500301
2023-03-2830230230030013,600300
2023-03-2730130129930016,200300
2023-03-2430130129930123,000301
2023-03-2329930129830119,300301
2023-03-2229930029730010,000300
2023-03-2029830029629821,600298
2023-03-172972982962987,000298
2023-03-1629529929329720,300297
2023-03-1529329729329519,700295
2023-03-1429729729229341,600293
2023-03-1329929929629839,000298
2023-03-1030030129929913,700299
2023-03-0929930129930030,400300
2023-03-0830030029930013,800300
2023-03-0730130129930017,800300
2023-03-0629930029930011,300300
2023-03-032993002992994,800299
2023-03-0230030029729812,900298
2023-03-0130030029629722,400297
2023-02-283013012993008,900300
2023-02-2730130329929943,500299
2023-02-2429929929829925,700299
2023-02-2229629629429612,800296
2023-02-212962972952959,400295
2023-02-202932952932954,600295
2023-02-1729329529229315,200293
2023-02-1629229429129413,900294
2023-02-1528729228629057,000290
2023-02-14301301279283166,300283
2023-02-133003012993018,800301
2023-02-102993012993007,300300
2023-02-0929730029630039,800300
2023-02-0830030129830110,800301
2023-02-0730030029830010,400300
2023-02-0630030129930012,600300
2023-02-032983002982996,000299
2023-02-022993002982988,100298
2023-02-013003002992992,500299
2023-01-3130030229929910,000299
2023-01-3030230230030111,100301
2023-01-273003012993007,100300
2023-01-262993002993006,900300
2023-01-2530030029730028,900300
2023-01-2429729829629722,700297
2023-01-2329629629529611,200296
2023-01-202932952932946,100294
2023-01-192932942922935,800293
2023-01-182922932912934,400293
2023-01-172912922902923,200292
2023-01-162902922902914,600291
2023-01-132912922902918,800291
2023-01-122922922902925,200292
2023-01-112912912912915,500291
2023-01-1029029128929110,600291
2023-01-062892902882908,700290
2023-01-052922922892896,900289
2023-01-0429029128828924,000289

分割・併合履歴 : なし