1853 (株)森組 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 294 | 297 | 293 | 294 | 38,600 | 294 |
| 2022-05-18 | 294 | 297 | 294 | 297 | 38,200 | 297 |
| 2022-05-17 | 295 | 296 | 293 | 294 | 46,800 | 294 |
| 2022-05-16 | 295 | 298 | 295 | 296 | 19,700 | 296 |
| 2022-05-13 | 297 | 300 | 295 | 297 | 52,600 | 297 |
| 2022-05-12 | 298 | 303 | 298 | 303 | 32,200 | 303 |
| 2022-05-11 | 299 | 299 | 298 | 299 | 11,500 | 299 |
| 2022-05-10 | 300 | 300 | 298 | 299 | 7,600 | 299 |
| 2022-05-09 | 299 | 300 | 298 | 300 | 6,600 | 300 |
| 2022-05-06 | 299 | 301 | 298 | 299 | 19,200 | 299 |
| 2022-05-02 | 299 | 301 | 298 | 299 | 67,800 | 299 |
| 2022-04-28 | 300 | 301 | 299 | 299 | 41,900 | 299 |
| 2022-04-27 | 300 | 301 | 300 | 300 | 12,600 | 300 |
| 2022-04-26 | 302 | 302 | 300 | 300 | 6,700 | 300 |
| 2022-04-25 | 301 | 302 | 299 | 302 | 60,800 | 302 |
| 2022-04-22 | 300 | 302 | 300 | 302 | 32,000 | 302 |
| 2022-04-21 | 301 | 302 | 300 | 302 | 9,300 | 302 |
| 2022-04-20 | 300 | 301 | 299 | 300 | 21,400 | 300 |
| 2022-04-19 | 300 | 301 | 299 | 299 | 3,700 | 299 |
| 2022-04-18 | 300 | 301 | 298 | 300 | 27,600 | 300 |
| 2022-04-15 | 299 | 302 | 298 | 302 | 18,300 | 302 |
| 2022-04-14 | 300 | 300 | 298 | 299 | 25,900 | 299 |
| 2022-04-13 | 299 | 300 | 297 | 298 | 47,500 | 298 |
| 2022-04-12 | 300 | 301 | 299 | 299 | 6,000 | 299 |
| 2022-04-11 | 299 | 300 | 299 | 300 | 5,800 | 300 |
| 2022-04-08 | 299 | 300 | 298 | 299 | 16,100 | 299 |
| 2022-04-07 | 300 | 300 | 298 | 300 | 22,600 | 300 |
| 2022-04-06 | 302 | 302 | 300 | 301 | 24,600 | 301 |
| 2022-04-05 | 303 | 303 | 302 | 303 | 9,000 | 303 |
| 2022-04-04 | 303 | 304 | 303 | 303 | 8,700 | 303 |
| 2022-04-01 | 302 | 303 | 300 | 302 | 19,600 | 302 |
| 2022-03-31 | 303 | 305 | 301 | 304 | 33,300 | 304 |
| 2022-03-30 | 305 | 307 | 301 | 303 | 47,500 | 303 |
| 2022-03-29 | 314 | 324 | 314 | 319 | 80,200 | 319 |
| 2022-03-28 | 317 | 318 | 314 | 314 | 36,900 | 314 |
| 2022-03-25 | 324 | 324 | 316 | 316 | 75,100 | 316 |
| 2022-03-24 | 313 | 323 | 311 | 323 | 154,200 | 323 |
| 2022-03-23 | 313 | 314 | 311 | 313 | 41,100 | 313 |
| 2022-03-22 | 314 | 314 | 311 | 312 | 34,100 | 312 |
| 2022-03-18 | 311 | 313 | 310 | 313 | 34,800 | 313 |
| 2022-03-17 | 312 | 312 | 311 | 311 | 9,700 | 311 |
| 2022-03-16 | 309 | 312 | 307 | 310 | 28,900 | 310 |
| 2022-03-15 | 306 | 307 | 306 | 306 | 13,300 | 306 |
| 2022-03-14 | 307 | 309 | 306 | 306 | 7,900 | 306 |
| 2022-03-11 | 309 | 309 | 306 | 307 | 9,200 | 307 |
| 2022-03-10 | 305 | 310 | 305 | 309 | 11,000 | 309 |
| 2022-03-09 | 301 | 305 | 301 | 303 | 22,700 | 303 |
| 2022-03-08 | 305 | 307 | 301 | 303 | 34,300 | 303 |
| 2022-03-07 | 309 | 309 | 304 | 306 | 38,600 | 306 |
| 2022-03-04 | 313 | 316 | 308 | 311 | 46,100 | 311 |
| 2022-03-03 | 316 | 318 | 307 | 315 | 142,900 | 315 |
| 2022-03-02 | 312 | 315 | 311 | 315 | 16,500 | 315 |
| 2022-03-01 | 313 | 314 | 312 | 313 | 32,500 | 313 |
| 2022-02-28 | 306 | 312 | 306 | 312 | 97,200 | 312 |
| 2022-02-25 | 310 | 310 | 307 | 308 | 34,300 | 308 |
| 2022-02-24 | 306 | 306 | 302 | 306 | 64,000 | 306 |
| 2022-02-22 | 304 | 306 | 303 | 305 | 22,600 | 305 |
| 2022-02-21 | 306 | 306 | 305 | 305 | 10,300 | 305 |
| 2022-02-18 | 306 | 307 | 301 | 307 | 59,400 | 307 |
| 2022-02-17 | 307 | 308 | 306 | 306 | 9,900 | 306 |
| 2022-02-16 | 310 | 310 | 307 | 309 | 13,200 | 309 |
| 2022-02-15 | 309 | 309 | 305 | 308 | 24,800 | 308 |
| 2022-02-14 | 310 | 310 | 305 | 309 | 46,000 | 309 |
| 2022-02-10 | 314 | 314 | 312 | 313 | 48,400 | 313 |
| 2022-02-09 | 308 | 313 | 308 | 311 | 71,100 | 311 |
| 2022-02-08 | 305 | 308 | 305 | 306 | 29,100 | 306 |
| 2022-02-07 | 307 | 308 | 306 | 308 | 37,000 | 308 |
| 2022-02-04 | 304 | 308 | 303 | 306 | 21,800 | 306 |
| 2022-02-03 | 303 | 303 | 302 | 303 | 9,700 | 303 |
| 2022-02-02 | 301 | 304 | 301 | 303 | 18,200 | 303 |
| 2022-02-01 | 302 | 303 | 300 | 300 | 22,500 | 300 |
| 2022-01-31 | 300 | 302 | 299 | 300 | 21,900 | 300 |
| 2022-01-28 | 300 | 302 | 298 | 300 | 99,100 | 300 |
| 2022-01-27 | 304 | 304 | 298 | 299 | 72,500 | 299 |
| 2022-01-26 | 304 | 304 | 301 | 304 | 17,400 | 304 |
| 2022-01-25 | 308 | 308 | 302 | 303 | 47,900 | 303 |
| 2022-01-24 | 302 | 306 | 302 | 306 | 27,900 | 306 |
| 2022-01-21 | 302 | 304 | 301 | 302 | 34,000 | 302 |
| 2022-01-20 | 301 | 304 | 301 | 304 | 21,100 | 304 |
| 2022-01-19 | 303 | 303 | 301 | 301 | 47,100 | 301 |
| 2022-01-18 | 305 | 305 | 302 | 304 | 16,500 | 304 |
| 2022-01-17 | 305 | 306 | 304 | 305 | 13,800 | 305 |
| 2022-01-14 | 304 | 305 | 302 | 305 | 33,900 | 305 |
| 2022-01-13 | 304 | 305 | 304 | 304 | 3,800 | 304 |
| 2022-01-12 | 304 | 304 | 303 | 304 | 6,400 | 304 |
| 2022-01-11 | 304 | 304 | 301 | 304 | 24,600 | 304 |
| 2022-01-07 | 305 | 306 | 303 | 304 | 19,500 | 304 |
| 2022-01-06 | 304 | 305 | 303 | 305 | 21,200 | 305 |
| 2022-01-05 | 306 | 306 | 303 | 306 | 22,500 | 306 |
| 2022-01-04 | 305 | 306 | 304 | 305 | 44,600 | 305 |
分割・併合履歴 ： なし
