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
2022-05-1929429729329438,600294
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