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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 298 | 300 | 298 | 299 | 6,000 | 299 |
| 2023-02-02 | 299 | 300 | 298 | 298 | 8,100 | 298 |
| 2023-02-01 | 300 | 300 | 299 | 299 | 2,500 | 299 |
| 2023-01-31 | 300 | 302 | 299 | 299 | 10,000 | 299 |
| 2023-01-30 | 302 | 302 | 300 | 301 | 11,100 | 301 |
| 2023-01-27 | 300 | 301 | 299 | 300 | 7,100 | 300 |
| 2023-01-26 | 299 | 300 | 299 | 300 | 6,900 | 300 |
| 2023-01-25 | 300 | 300 | 297 | 300 | 28,900 | 300 |
| 2023-01-24 | 297 | 298 | 296 | 297 | 22,700 | 297 |
| 2023-01-23 | 296 | 296 | 295 | 296 | 11,200 | 296 |
| 2023-01-20 | 293 | 295 | 293 | 294 | 6,100 | 294 |
| 2023-01-19 | 293 | 294 | 292 | 293 | 5,800 | 293 |
| 2023-01-18 | 292 | 293 | 291 | 293 | 4,400 | 293 |
| 2023-01-17 | 291 | 292 | 290 | 292 | 3,200 | 292 |
| 2023-01-16 | 290 | 292 | 290 | 291 | 4,600 | 291 |
| 2023-01-13 | 291 | 292 | 290 | 291 | 8,800 | 291 |
| 2023-01-12 | 292 | 292 | 290 | 292 | 5,200 | 292 |
| 2023-01-11 | 291 | 291 | 291 | 291 | 5,500 | 291 |
| 2023-01-10 | 290 | 291 | 289 | 291 | 10,600 | 291 |
| 2023-01-06 | 289 | 290 | 288 | 290 | 8,700 | 290 |
| 2023-01-05 | 292 | 292 | 289 | 289 | 6,900 | 289 |
| 2023-01-04 | 290 | 291 | 288 | 289 | 24,000 | 289 |
分割・併合履歴 ： なし