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
2022-09-2829529729229521,800295
2022-09-2729829829429817,300298
2022-09-2630030029629817,100298
2022-09-2230130129830018,200300
2022-09-213003002993008,500300
2022-09-2029930029830013,300300
2022-09-162993002982996,500299
2022-09-1529930129930110,300301
2022-09-142962992962997,100299
2022-09-1329630029629733,900297
2022-09-122982992982982,600298
2022-09-0929730029629911,400299
2022-09-082982982972983,400298
2022-09-0729929929729815,600298
2022-09-062972992972981,600298
2022-09-052972992972997,900299
2022-09-022972992972997,300299
2022-09-012992992972988,200298
2022-08-3129930029829914,700299
2022-08-3030030029830021,500300
2022-08-2929729929729929,200299
2022-08-263003002972986,300298
2022-08-2530030029830027,800300
2022-08-2429829929729913,300299
2022-08-232972982962989,200298
2022-08-2229729829629810,600298
2022-08-192982982972973,900297
2022-08-1829829929729911,800299
2022-08-172972982972986,000298
2022-08-162962982962986,400298
2022-08-152972972962977,500297
2022-08-1229629729529615,500296
2022-08-102982982972987,400298
2022-08-092972982972982,700298
2022-08-082982982972973,300297
2022-08-052972982952989,900298
2022-08-042982982962974,900297
2022-08-032972982962973,900297
2022-08-0229629729529714,100297
2022-08-0129829829629625,600296
2022-07-2929929929829811,600298
2022-07-282992992972998,100299
2022-07-2729929929629935,500299
2022-07-2630030029729916,600299
2022-07-2530330329730037,600300
2022-07-2230130129830042,300300
2022-07-213003023003018,300301
2022-07-2030130229930017,500300
2022-07-1930430429830029,700300
2022-07-153053053033033,700303
2022-07-143043053043052,000305
2022-07-133023053023056,800305
2022-07-123043043013046,100304
2022-07-11298315298305101,700305
2022-07-082962982962966,800296
2022-07-072982982962963,800296
2022-07-0629729829629810,000298
2022-07-0529829829629812,800298
2022-07-042982992982987,400298
2022-07-0129929929729911,000299
2022-06-303003022992998,600299
2022-06-292993012983007,500300
2022-06-2830030129829914,600299
2022-06-27306306299300103,600300
2022-06-2429929929829845,400298
2022-06-2330030129730152,900301
2022-06-2229930129729932,900299
2022-06-2129529829329614,400296
2022-06-2029429429229411,800294
2022-06-1729429429129262,000292
2022-06-162952952942947,900294
2022-06-1529329529329320,700293
2022-06-1429429529329310,700293
2022-06-1329429629329448,400294
2022-06-1029429729429535,100295
2022-06-0929729729429551,000295
2022-06-0829929929629622,500296
2022-06-0729729829629713,800297
2022-06-0629829829629818,700298
2022-06-0329729829629815,500298
2022-06-022972972952975,400297
2022-06-0129529729529723,100297
2022-05-3129829829329424,400294
2022-05-302982982962986,700298
2022-05-272982982962979,100297
2022-05-262982982972989,000298
2022-05-2529929929729827,600298
2022-05-2429829929729921,600299
2022-05-2329629729529710,800297
2022-05-2029429629429611,800296
2022-05-1929429729329438,600294
2022-05-1829429729429738,200297
2022-05-1729529629329446,800294
2022-05-1629529829529619,700296
2022-05-1329730029529752,600297
2022-05-1229830329830332,200303
2022-05-1129929929829911,500299
2022-05-103003002982997,600299
2022-05-092993002983006,600300
2022-05-0629930129829919,200299
2022-05-0229930129829967,800299
2022-04-2830030129929941,900299
2022-04-2730030130030012,600300
2022-04-263023023003006,700300
2022-04-2530130229930260,800302
2022-04-2230030230030232,000302
2022-04-213013023003029,300302
2022-04-2030030129930021,400300
2022-04-193003012992993,700299
2022-04-1830030129830027,600300
2022-04-1529930229830218,300302
2022-04-1430030029829925,900299
2022-04-1329930029729847,500298
2022-04-123003012992996,000299
2022-04-112993002993005,800300
2022-04-0829930029829916,100299
2022-04-0730030029830022,600300
2022-04-0630230230030124,600301
2022-04-053033033023039,000303
2022-04-043033043033038,700303
2022-04-0130230330030219,600302
2022-03-3130330530130433,300304
2022-03-3030530730130347,500303
2022-03-2931432431431980,200319
2022-03-2831731831431436,900314
2022-03-2532432431631675,100316
2022-03-24313323311323154,200323
2022-03-2331331431131341,100313
2022-03-2231431431131234,100312
2022-03-1831131331031334,800313
2022-03-173123123113119,700311
2022-03-1630931230731028,900310
2022-03-1530630730630613,300306
2022-03-143073093063067,900306
2022-03-113093093063079,200307
2022-03-1030531030530911,000309
2022-03-0930130530130322,700303
2022-03-0830530730130334,300303
2022-03-0730930930430638,600306
2022-03-0431331630831146,100311
2022-03-03316318307315142,900315
2022-03-0231231531131516,500315
2022-03-0131331431231332,500313
2022-02-2830631230631297,200312
2022-02-2531031030730834,300308
2022-02-2430630630230664,000306
2022-02-2230430630330522,600305
2022-02-2130630630530510,300305
2022-02-1830630730130759,400307
2022-02-173073083063069,900306
2022-02-1631031030730913,200309
2022-02-1530930930530824,800308
2022-02-1431031030530946,000309
2022-02-1031431431231348,400313
2022-02-0930831330831171,100311
2022-02-0830530830530629,100306
2022-02-0730730830630837,000308
2022-02-0430430830330621,800306
2022-02-033033033023039,700303
2022-02-0230130430130318,200303
2022-02-0130230330030022,500300
2022-01-3130030229930021,900300
2022-01-2830030229830099,100300
2022-01-2730430429829972,500299
2022-01-2630430430130417,400304
2022-01-2530830830230347,900303
2022-01-2430230630230627,900306
2022-01-2130230430130234,000302
2022-01-2030130430130421,100304
2022-01-1930330330130147,100301
2022-01-1830530530230416,500304
2022-01-1730530630430513,800305
2022-01-1430430530230533,900305
2022-01-133043053043043,800304
2022-01-123043043033046,400304
2022-01-1130430430130424,600304
2022-01-0730530630330419,500304
2022-01-0630430530330521,200305
2022-01-0530630630330622,500306
2022-01-0430530630430544,600305

分割・併合履歴 : なし