1853 (株)森組 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 1983-12-27 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 1983-12-26 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1983-12-24 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1983-12-20 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 1983-12-17 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 1983-12-16 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1983-12-07 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 1983-12-05 | 182 | 182 | 175 | 175 | 2,000 | 175 |
| 1983-12-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1983-12-01 | 188 | 188 | 188 | 188 | 7,000 | 188 |
| 1983-11-30 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1983-11-19 | 185 | 185 | 180 | 180 | 5,000 | 180 |
| 1983-11-18 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1983-11-17 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-11-16 | 180 | 190 | 180 | 190 | 5,000 | 190 |
| 1983-11-14 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 1983-11-11 | 194 | 194 | 189 | 189 | 28,000 | 189 |
| 1983-11-10 | 170 | 203 | 170 | 200 | 41,000 | 200 |
| 1983-11-09 | 170 | 170 | 170 | 170 | 22,000 | 170 |
| 1983-11-08 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 1983-11-04 | 170 | 170 | 170 | 170 | 12,000 | 170 |
| 1983-11-02 | 169 | 170 | 169 | 170 | 5,000 | 170 |
| 1983-11-01 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 1983-10-31 | 165 | 170 | 165 | 170 | 12,000 | 170 |
| 1983-10-29 | 161 | 161 | 161 | 161 | 6,000 | 161 |
| 1983-10-28 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1983-10-27 | 165 | 170 | 165 | 170 | 4,000 | 170 |
| 1983-10-26 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 1983-10-22 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 1983-10-21 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 1983-10-20 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 1983-10-19 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 1983-10-17 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 1983-10-13 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 1983-10-05 | 163 | 163 | 161 | 161 | 4,000 | 161 |
| 1983-10-04 | 169 | 169 | 168 | 168 | 11,000 | 168 |
| 1983-10-03 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1983-10-01 | 170 | 170 | 170 | 170 | 15,000 | 170 |
| 1983-09-30 | 163 | 170 | 160 | 170 | 9,000 | 170 |
| 1983-09-29 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 1983-09-28 | 154 | 154 | 152 | 152 | 8,000 | 152 |
| 1983-09-27 | 155 | 155 | 152 | 153 | 4,000 | 153 |
| 1983-09-26 | 157 | 157 | 151 | 151 | 4,000 | 151 |
| 1983-09-24 | 150 | 155 | 150 | 155 | 3,000 | 155 |
| 1983-09-22 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 1983-09-21 | 150 | 150 | 148 | 148 | 7,000 | 148 |
| 1983-09-20 | 140 | 150 | 140 | 150 | 10,000 | 150 |
| 1983-09-17 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1983-09-14 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 1983-09-13 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 1983-09-12 | 142 | 142 | 140 | 140 | 4,000 | 140 |
| 1983-09-03 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1983-08-26 | 140 | 140 | 140 | 140 | 8,000 | 140 |
| 1983-08-23 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 1983-08-12 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 1983-08-11 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 1983-08-10 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 1983-08-05 | 150 | 150 | 149 | 149 | 9,000 | 149 |
| 1983-08-01 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 1983-07-28 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1983-07-23 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1983-07-22 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 1983-07-21 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 1983-07-18 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 1983-07-14 | 150 | 150 | 150 | 150 | 17,000 | 150 |
| 1983-07-13 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 1983-07-11 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 1983-07-07 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 1983-07-06 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 1983-07-05 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 1983-07-04 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1983-07-02 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1983-07-01 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 1983-06-28 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1983-06-27 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 1983-06-25 | 149 | 150 | 149 | 150 | 6,000 | 150 |
| 1983-06-24 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 1983-06-23 | 145 | 150 | 145 | 150 | 16,000 | 150 |
| 1983-06-22 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 1983-06-21 | 145 | 145 | 145 | 145 | 10,000 | 145 |
| 1983-06-16 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 1983-06-15 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 1983-06-13 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 1983-06-07 | 148 | 150 | 145 | 145 | 18,000 | 145 |
| 1983-06-04 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 1983-06-03 | 146 | 150 | 146 | 150 | 3,000 | 150 |
| 1983-06-02 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 1983-05-31 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 1983-05-30 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 1983-05-28 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 1983-05-27 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1983-05-26 | 150 | 150 | 145 | 145 | 3,000 | 145 |
| 1983-05-25 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1983-05-24 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 1983-05-20 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 1983-05-19 | 142 | 142 | 136 | 136 | 11,000 | 136 |
| 1983-05-18 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 1983-05-16 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1983-05-14 | 146 | 150 | 145 | 150 | 8,000 | 150 |
| 1983-05-13 | 150 | 150 | 150 | 150 | 10,000 | 150 |
| 1983-05-12 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 1983-05-11 | 145 | 145 | 145 | 145 | 130,000 | 145 |
| 1983-05-10 | 146 | 146 | 145 | 145 | 6,000 | 145 |
| 1983-05-09 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 1983-05-07 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 1983-05-06 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 1983-05-04 | 144 | 145 | 144 | 145 | 4,000 | 145 |
| 1983-05-02 | 145 | 145 | 145 | 145 | 8,000 | 145 |
| 1983-04-30 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 1983-04-25 | 145 | 145 | 141 | 141 | 5,000 | 141 |
| 1983-04-22 | 150 | 151 | 145 | 145 | 22,000 | 145 |
| 1983-04-13 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1983-04-12 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 1983-04-11 | 150 | 150 | 150 | 150 | 12,000 | 150 |
| 1983-04-09 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 1983-04-08 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1983-04-05 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1983-03-31 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 1983-03-25 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 1983-03-16 | 140 | 140 | 135 | 135 | 6,000 | 135 |
| 1983-03-15 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 1983-03-11 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 1983-03-08 | 141 | 141 | 140 | 140 | 3,000 | 140 |
| 1983-03-05 | 142 | 142 | 141 | 141 | 2,000 | 141 |
| 1983-03-02 | 154 | 154 | 140 | 140 | 5,000 | 140 |
| 1983-03-01 | 140 | 140 | 138 | 138 | 152,000 | 138 |
| 1983-02-26 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 1983-02-25 | 140 | 140 | 140 | 140 | 13,000 | 140 |
| 1983-02-24 | 140 | 140 | 140 | 140 | 150,000 | 140 |
| 1983-02-23 | 135 | 140 | 135 | 140 | 5,000 | 140 |
| 1983-02-18 | 135 | 140 | 135 | 140 | 2,000 | 140 |
| 1983-02-15 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 1983-02-10 | 135 | 140 | 135 | 140 | 2,000 | 140 |
| 1983-02-05 | 136 | 140 | 136 | 140 | 2,000 | 140 |
| 1983-02-04 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 1983-02-02 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 1983-02-01 | 139 | 140 | 139 | 139 | 8,000 | 139 |
| 1983-01-26 | 138 | 139 | 138 | 139 | 2,000 | 139 |
| 1983-01-25 | 130 | 139 | 130 | 139 | 7,000 | 139 |
| 1983-01-19 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 1983-01-18 | 139 | 140 | 138 | 140 | 4,000 | 140 |
| 1983-01-17 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 1983-01-14 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 1983-01-13 | 139 | 139 | 130 | 139 | 16,000 | 139 |
| 1983-01-11 | 139 | 139 | 133 | 139 | 6,000 | 139 |
| 1983-01-10 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 1983-01-07 | 140 | 140 | 130 | 140 | 5,000 | 140 |
| 1983-01-05 | 140 | 140 | 140 | 140 | 1,000 | 140 |
分割・併合履歴 ： なし
