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 |
---|---|---|---|---|---|---|
2023-06-08 | 298 | 299 | 296 | 298 | 30,400 | 298 |
2023-06-07 | 299 | 300 | 297 | 299 | 10,900 | 299 |
2023-06-06 | 300 | 300 | 298 | 299 | 5,600 | 299 |
2023-06-05 | 300 | 300 | 298 | 300 | 18,400 | 300 |
2023-06-02 | 296 | 299 | 296 | 299 | 22,700 | 299 |
2023-06-01 | 297 | 300 | 297 | 297 | 7,600 | 297 |
2023-05-31 | 298 | 299 | 296 | 298 | 11,800 | 298 |
2023-05-30 | 300 | 300 | 296 | 299 | 24,200 | 299 |
2023-05-29 | 300 | 301 | 299 | 299 | 21,500 | 299 |
2023-05-26 | 299 | 301 | 299 | 301 | 9,600 | 301 |
2023-05-25 | 301 | 301 | 300 | 301 | 21,600 | 301 |
2023-05-24 | 300 | 301 | 299 | 301 | 7,300 | 301 |
2023-05-23 | 301 | 301 | 300 | 300 | 14,000 | 300 |
2023-05-22 | 300 | 301 | 300 | 300 | 12,600 | 300 |
2023-05-19 | 300 | 301 | 299 | 300 | 8,500 | 300 |
2023-05-18 | 301 | 302 | 300 | 301 | 16,300 | 301 |
2023-05-17 | 302 | 302 | 299 | 300 | 8,700 | 300 |
2023-05-16 | 302 | 302 | 300 | 302 | 26,000 | 302 |
2023-05-15 | 301 | 302 | 299 | 302 | 21,400 | 302 |
2023-05-12 | 302 | 304 | 299 | 301 | 103,800 | 301 |
2023-05-11 | 300 | 301 | 299 | 301 | 21,200 | 301 |
2023-05-10 | 300 | 301 | 299 | 301 | 13,100 | 301 |
2023-05-09 | 301 | 302 | 299 | 300 | 12,900 | 300 |
2023-05-08 | 299 | 301 | 298 | 301 | 20,200 | 301 |
2023-05-02 | 300 | 300 | 295 | 299 | 31,400 | 299 |
2023-05-01 | 301 | 301 | 298 | 300 | 14,100 | 300 |
2023-04-28 | 297 | 299 | 297 | 299 | 3,800 | 299 |
2023-04-27 | 296 | 299 | 294 | 299 | 18,700 | 299 |
2023-04-26 | 298 | 301 | 295 | 298 | 48,000 | 298 |
2023-04-25 | 300 | 300 | 298 | 298 | 32,000 | 298 |
2023-04-24 | 300 | 303 | 298 | 298 | 43,700 | 298 |
2023-04-21 | 300 | 301 | 299 | 299 | 17,100 | 299 |
2023-04-20 | 300 | 303 | 296 | 301 | 39,400 | 301 |
2023-04-19 | 304 | 307 | 300 | 300 | 32,700 | 300 |
2023-04-18 | 311 | 311 | 304 | 304 | 46,300 | 304 |
2023-04-17 | 313 | 314 | 307 | 311 | 64,900 | 311 |
2023-04-14 | 312 | 313 | 308 | 313 | 64,600 | 313 |
2023-04-13 | 303 | 315 | 302 | 313 | 249,400 | 313 |
2023-04-12 | 292 | 302 | 292 | 300 | 101,500 | 300 |
2023-04-11 | 290 | 291 | 290 | 290 | 4,200 | 290 |
2023-04-10 | 290 | 291 | 289 | 290 | 2,400 | 290 |
2023-04-07 | 289 | 290 | 289 | 289 | 4,200 | 289 |
2023-04-06 | 291 | 291 | 289 | 289 | 16,200 | 289 |
2023-04-05 | 292 | 292 | 290 | 290 | 17,500 | 290 |
2023-04-04 | 291 | 292 | 290 | 292 | 7,900 | 292 |
2023-04-03 | 294 | 294 | 289 | 290 | 17,000 | 290 |
2023-03-31 | 295 | 295 | 288 | 291 | 26,700 | 291 |
2023-03-30 | 287 | 295 | 286 | 295 | 32,500 | 295 |
2023-03-29 | 300 | 302 | 300 | 301 | 23,500 | 301 |
2023-03-28 | 302 | 302 | 300 | 300 | 13,600 | 300 |
2023-03-27 | 301 | 301 | 299 | 300 | 16,200 | 300 |
2023-03-24 | 301 | 301 | 299 | 301 | 23,000 | 301 |
2023-03-23 | 299 | 301 | 298 | 301 | 19,300 | 301 |
2023-03-22 | 299 | 300 | 297 | 300 | 10,000 | 300 |
2023-03-20 | 298 | 300 | 296 | 298 | 21,600 | 298 |
2023-03-17 | 297 | 298 | 296 | 298 | 7,000 | 298 |
2023-03-16 | 295 | 299 | 293 | 297 | 20,300 | 297 |
2023-03-15 | 293 | 297 | 293 | 295 | 19,700 | 295 |
2023-03-14 | 297 | 297 | 292 | 293 | 41,600 | 293 |
2023-03-13 | 299 | 299 | 296 | 298 | 39,000 | 298 |
2023-03-10 | 300 | 301 | 299 | 299 | 13,700 | 299 |
2023-03-09 | 299 | 301 | 299 | 300 | 30,400 | 300 |
2023-03-08 | 300 | 300 | 299 | 300 | 13,800 | 300 |
2023-03-07 | 301 | 301 | 299 | 300 | 17,800 | 300 |
2023-03-06 | 299 | 300 | 299 | 300 | 11,300 | 300 |
2023-03-03 | 299 | 300 | 299 | 299 | 4,800 | 299 |
2023-03-02 | 300 | 300 | 297 | 298 | 12,900 | 298 |
2023-03-01 | 300 | 300 | 296 | 297 | 22,400 | 297 |
2023-02-28 | 301 | 301 | 299 | 300 | 8,900 | 300 |
2023-02-27 | 301 | 303 | 299 | 299 | 43,500 | 299 |
2023-02-24 | 299 | 299 | 298 | 299 | 25,700 | 299 |
2023-02-22 | 296 | 296 | 294 | 296 | 12,800 | 296 |
2023-02-21 | 296 | 297 | 295 | 295 | 9,400 | 295 |
2023-02-20 | 293 | 295 | 293 | 295 | 4,600 | 295 |
2023-02-17 | 293 | 295 | 292 | 293 | 15,200 | 293 |
2023-02-16 | 292 | 294 | 291 | 294 | 13,900 | 294 |
2023-02-15 | 287 | 292 | 286 | 290 | 57,000 | 290 |
2023-02-14 | 301 | 301 | 279 | 283 | 166,300 | 283 |
2023-02-13 | 300 | 301 | 299 | 301 | 8,800 | 301 |
2023-02-10 | 299 | 301 | 299 | 300 | 7,300 | 300 |
2023-02-09 | 297 | 300 | 296 | 300 | 39,800 | 300 |
2023-02-08 | 300 | 301 | 298 | 301 | 10,800 | 301 |
2023-02-07 | 300 | 300 | 298 | 300 | 10,400 | 300 |
2023-02-06 | 300 | 301 | 299 | 300 | 12,600 | 300 |
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