1853 (株)森組 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-3030930930530612,100306
2021-07-2931031130930912,900309
2021-07-283103123103102,500310
2021-07-2731131330931113,300311
2021-07-2631031130730921,100309
2021-07-2131431430830930,000309
2021-07-2030831130531034,900310
2021-07-1931131130630829,500308
2021-07-1631331330831121,500311
2021-07-1531531531231234,500312
2021-07-1431731731231513,100315
2021-07-133173173153168,200316
2021-07-1231531631331515,200315
2021-07-0931231430931218,400312
2021-07-083143163113127,500312
2021-07-0731431431131422,700314
2021-07-063163173153163,800316
2021-07-0531631731531610,800316
2021-07-0231631731531612,600316
2021-07-0131331831231513,600315
2021-06-303173193133139,500313
2021-06-2932032031531615,900316
2021-06-2831532331232326,300323
2021-06-25325325315316144,400316
2021-06-2431031830931687,200316
2021-06-2330631130530940,000309
2021-06-2230430630330410,000304
2021-06-2130130229930132,500301
2021-06-1830430530330418,500304
2021-06-1730430530330514,400305
2021-06-1630530630330427,800304
2021-06-1530730730430614,900306
2021-06-1430830830530716,100307
2021-06-113073083073085,600308
2021-06-1030730830630821,800308
2021-06-0930730830530717,700307
2021-06-083063073053069,900306
2021-06-0730830830530612,100306
2021-06-0430530630330412,500304
2021-06-0330630730330517,400305
2021-06-023073073023067,400306
2021-06-013083083053076,300307
2021-05-3130230830230825,600308
2021-05-2830530530030321,500303
2021-05-2730330530030124,900301
2021-05-2630330530330515,100305
2021-05-2531231230830939,100309
2021-05-2430330930030931,400309
2021-05-2130730730230215,400302
2021-05-2030330630330620,600306
2021-05-1929930329830316,500303
2021-05-1829430229230031,300300
2021-05-1729629729129251,900292
2021-05-14294297290294210,600294
2021-05-1330130429930436,700304
2021-05-1231131129830453,600304
2021-05-1130931030630827,700308
2021-05-1031031230830923,500309
2021-05-0730931230530941,000309
2021-05-063093093053088,600308
2021-04-3030230630230429,300304
2021-04-2830830830330332,700303
2021-04-2731131130830911,900309
2021-04-2631431430831117,000311
2021-04-2331031230631136,300311
2021-04-2230731130731026,800310
2021-04-2131231330530654,000306
2021-04-2031331831231232,600312
2021-04-1932032131631619,500316
2021-04-1632032031731837,700318
2021-04-1531431931431939,900319
2021-04-1431631631131346,700313
2021-04-1331331831331531,200315
2021-04-1231931931231370,100313
2021-04-0932032131831826,300318
2021-04-0832332632032217,800322
2021-04-0732132532132431,900324
2021-04-0632632832132125,400321
2021-04-0532433131832849,800328
2021-04-0232332632132155,600321
2021-04-0133133232232363,800323
2021-03-3133333532833056,200330
2021-03-30336339328334174,500334
2021-03-29355361349354156,700354
2021-03-2635035534835373,600353
2021-03-2534735134635063,000350
2021-03-24353354344345177,000345
2021-03-2335335635035160,400351
2021-03-2235435635235357,300353
2021-03-1935735735135488,000354
2021-03-18364364354359107,000359
2021-03-1736536536036264,500362
2021-03-1635736535536494,000364
2021-03-1535535935435774,700357
2021-03-1235235835235468,100354
2021-03-11354357351355117,200355
2021-03-10350352345351158,200351
2021-03-09352359335345750,400345
2021-03-0832633032432848,800328
2021-03-0532332431532476,100324
2021-03-0432332631832349,900323
2021-03-0332432532032549,500325
2021-03-0232833031632585,500325
2021-03-01332333323327103,900327
2021-02-26330336322330153,300330
2021-02-2533433533133480,700334
2021-02-24327332326332102,800332
2021-02-22322330319325166,900325
2021-02-1932032031531995,400319
2021-02-18316327315319136,700319
2021-02-1731832031431651,000316
2021-02-16318322314316101,400316
2021-02-15314321312317109,700317
2021-02-1230831130631073,200310
2021-02-1030430630030587,400305
2021-02-0930330429929977,700299
2021-02-0830030430030253,400302
2021-02-0529730029529939,400299
2021-02-0429629729429722,800297
2021-02-0329729729529722,500297
2021-02-0229329729329728,500297
2021-02-0129329529129520,700295
2021-01-2929529728929464,500294
2021-01-282932962932968,400296
2021-01-2729729729329716,200297
2021-01-2629729729329614,700296
2021-01-2529929929429738,100297
2021-01-2229329529129527,600295
2021-01-2129229529229422,100294
2021-01-2029629629029120,200291
2021-01-1929429629229518,700295
2021-01-1829529629229422,000294
2021-01-1529529629229517,300295
2021-01-1429429729229222,500292
2021-01-1329329729329525,200295
2021-01-1229429429129320,600293
2021-01-0828829428729332,400293
2021-01-0728329328328883,600288
2021-01-0628228428028220,800282
2021-01-0528128227928012,200280
2021-01-0428128428028029,300280

分割・併合履歴 : なし