1853 (株)森組 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 192 | 192 | 185 | 185 | 3,000 | 185 |
| 1984-12-27 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 1984-12-26 | 189 | 189 | 189 | 189 | 4,000 | 189 |
| 1984-12-25 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1984-12-24 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1984-12-22 | 181 | 181 | 179 | 180 | 14,000 | 180 |
| 1984-12-21 | 190 | 190 | 162 | 162 | 39,000 | 162 |
| 1984-12-20 | 195 | 195 | 190 | 190 | 4,000 | 190 |
| 1984-12-19 | 196 | 196 | 194 | 194 | 10,000 | 194 |
| 1984-12-18 | 200 | 200 | 198 | 200 | 8,000 | 200 |
| 1984-12-17 | 199 | 200 | 195 | 200 | 18,000 | 200 |
| 1984-12-14 | 200 | 200 | 195 | 195 | 3,000 | 195 |
| 1984-12-13 | 204 | 205 | 200 | 200 | 38,000 | 200 |
| 1984-12-12 | 203 | 205 | 200 | 205 | 28,000 | 205 |
| 1984-12-11 | 190 | 209 | 190 | 200 | 30,000 | 200 |
| 1984-12-10 | 190 | 190 | 184 | 189 | 7,000 | 189 |
| 1984-12-07 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1984-12-06 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1984-12-05 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1984-12-04 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 1984-12-03 | 190 | 190 | 190 | 190 | 14,000 | 190 |
| 1984-12-01 | 190 | 190 | 190 | 190 | 16,000 | 190 |
| 1984-11-30 | 200 | 200 | 189 | 190 | 64,000 | 190 |
| 1984-11-29 | 190 | 200 | 190 | 197 | 88,000 | 197 |
| 1984-11-28 | 185 | 190 | 185 | 190 | 12,000 | 190 |
| 1984-11-27 | 190 | 190 | 180 | 180 | 2,000 | 180 |
| 1984-11-26 | 185 | 190 | 185 | 190 | 8,000 | 190 |
| 1984-11-24 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1984-11-22 | 172 | 175 | 172 | 175 | 9,000 | 175 |
| 1984-11-21 | 175 | 175 | 170 | 170 | 3,000 | 170 |
| 1984-11-19 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 1984-11-16 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 1984-11-13 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1984-11-07 | 168 | 169 | 168 | 169 | 11,000 | 169 |
| 1984-11-05 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 1984-11-02 | 170 | 170 | 168 | 168 | 15,000 | 168 |
| 1984-10-29 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1984-10-26 | 166 | 170 | 166 | 170 | 2,000 | 170 |
| 1984-10-23 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1984-10-20 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1984-10-18 | 175 | 175 | 170 | 170 | 2,000 | 170 |
| 1984-10-17 | 170 | 171 | 170 | 171 | 2,000 | 171 |
| 1984-10-15 | 171 | 171 | 170 | 170 | 6,000 | 170 |
| 1984-10-12 | 171 | 171 | 170 | 170 | 4,000 | 170 |
| 1984-10-09 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 1984-10-08 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1984-09-28 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1984-09-25 | 170 | 179 | 170 | 179 | 2,000 | 179 |
| 1984-09-21 | 173 | 174 | 164 | 164 | 18,000 | 164 |
| 1984-09-20 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1984-09-19 | 171 | 171 | 171 | 171 | 5,000 | 171 |
| 1984-09-18 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1984-09-17 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1984-09-14 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1984-09-12 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 1984-09-10 | 172 | 172 | 171 | 171 | 4,000 | 171 |
| 1984-09-06 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1984-09-04 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1984-08-29 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1984-08-28 | 175 | 179 | 175 | 179 | 5,000 | 179 |
| 1984-08-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1984-08-25 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1984-08-24 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 1984-08-23 | 180 | 180 | 171 | 171 | 25,000 | 171 |
| 1984-08-22 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 1984-08-21 | 173 | 173 | 173 | 173 | 5,000 | 173 |
| 1984-08-07 | 173 | 173 | 173 | 173 | 5,000 | 173 |
| 1984-08-03 | 176 | 176 | 176 | 176 | 14,000 | 176 |
| 1984-08-01 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 1984-07-30 | 179 | 185 | 179 | 185 | 4,000 | 185 |
| 1984-07-28 | 180 | 180 | 173 | 173 | 103,000 | 173 |
| 1984-07-27 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 1984-07-26 | 180 | 180 | 164 | 164 | 9,000 | 164 |
| 1984-07-24 | 180 | 180 | 180 | 180 | 16,000 | 180 |
| 1984-07-23 | 192 | 192 | 180 | 180 | 7,000 | 180 |
| 1984-07-21 | 182 | 182 | 180 | 180 | 4,000 | 180 |
| 1984-07-20 | 181 | 181 | 180 | 180 | 23,000 | 180 |
| 1984-07-19 | 188 | 188 | 180 | 180 | 10,000 | 180 |
| 1984-07-18 | 195 | 195 | 191 | 191 | 9,000 | 191 |
| 1984-07-17 | 187 | 190 | 185 | 190 | 20,000 | 190 |
| 1984-07-16 | 188 | 188 | 186 | 186 | 6,000 | 186 |
| 1984-07-13 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1984-07-12 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1984-07-10 | 185 | 185 | 185 | 185 | 7,000 | 185 |
| 1984-07-09 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 1984-07-07 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1984-07-06 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1984-07-03 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1984-07-02 | 185 | 190 | 185 | 190 | 4,000 | 190 |
| 1984-06-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1984-06-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1984-06-27 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1984-06-26 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1984-06-25 | 185 | 185 | 183 | 185 | 14,000 | 185 |
| 1984-06-22 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 1984-06-21 | 187 | 187 | 183 | 184 | 9,000 | 184 |
| 1984-06-20 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 1984-06-19 | 188 | 188 | 187 | 188 | 5,000 | 188 |
| 1984-06-18 | 187 | 187 | 187 | 187 | 5,000 | 187 |
| 1984-06-16 | 190 | 190 | 186 | 186 | 2,000 | 186 |
| 1984-06-15 | 197 | 197 | 190 | 190 | 7,000 | 190 |
| 1984-06-14 | 205 | 207 | 197 | 197 | 52,000 | 197 |
| 1984-06-13 | 194 | 210 | 194 | 205 | 35,000 | 205 |
| 1984-06-12 | 186 | 192 | 186 | 192 | 14,000 | 192 |
| 1984-06-11 | 178 | 187 | 178 | 187 | 20,000 | 187 |
| 1984-06-08 | 184 | 184 | 180 | 180 | 8,000 | 180 |
| 1984-06-07 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 1984-06-06 | 184 | 185 | 184 | 184 | 32,000 | 184 |
| 1984-06-05 | 185 | 185 | 184 | 184 | 10,000 | 184 |
| 1984-06-02 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 1984-06-01 | 185 | 185 | 183 | 183 | 2,000 | 183 |
| 1984-05-31 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 1984-05-30 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1984-05-29 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 1984-05-25 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 1984-05-24 | 185 | 185 | 184 | 185 | 17,000 | 185 |
| 1984-05-23 | 183 | 185 | 183 | 184 | 14,000 | 184 |
| 1984-05-22 | 183 | 185 | 183 | 184 | 15,000 | 184 |
| 1984-05-21 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1984-05-18 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 1984-05-17 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 1984-05-09 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 1984-05-08 | 180 | 183 | 180 | 183 | 8,000 | 183 |
| 1984-05-07 | 185 | 185 | 185 | 185 | 9,000 | 185 |
| 1984-05-04 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1984-05-02 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1984-05-01 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 1984-04-28 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 1984-04-27 | 183 | 187 | 183 | 187 | 3,000 | 187 |
| 1984-04-26 | 187 | 187 | 187 | 187 | 5,000 | 187 |
| 1984-04-24 | 183 | 187 | 183 | 187 | 6,000 | 187 |
| 1984-04-23 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1984-04-18 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 1984-04-17 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1984-04-16 | 186 | 187 | 186 | 187 | 8,000 | 187 |
| 1984-04-13 | 186 | 187 | 186 | 187 | 15,000 | 187 |
| 1984-04-12 | 185 | 186 | 185 | 186 | 11,000 | 186 |
| 1984-04-11 | 175 | 180 | 175 | 180 | 27,000 | 180 |
| 1984-04-10 | 173 | 175 | 173 | 175 | 175,000 | 175 |
| 1984-04-07 | 170 | 175 | 170 | 175 | 2,000 | 175 |
| 1984-04-06 | 164 | 175 | 164 | 175 | 20,000 | 175 |
| 1984-04-05 | 172 | 172 | 172 | 172 | 5,000 | 172 |
| 1984-04-04 | 172 | 172 | 172 | 172 | 11,000 | 172 |
| 1984-04-03 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 1984-04-02 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 1984-03-30 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 1984-03-29 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 1984-03-28 | 165 | 174 | 165 | 174 | 6,000 | 174 |
| 1984-03-26 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 1984-03-24 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 1984-03-23 | 172 | 174 | 172 | 174 | 2,000 | 174 |
| 1984-03-21 | 168 | 174 | 168 | 174 | 4,000 | 174 |
| 1984-03-15 | 169 | 175 | 169 | 175 | 5,000 | 175 |
| 1984-03-14 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1984-03-06 | 173 | 178 | 173 | 178 | 18,000 | 178 |
| 1984-03-02 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1984-03-01 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 1984-02-28 | 176 | 179 | 176 | 179 | 2,000 | 179 |
| 1984-02-25 | 177 | 179 | 177 | 179 | 3,000 | 179 |
| 1984-02-24 | 176 | 179 | 176 | 179 | 6,000 | 179 |
| 1984-02-21 | 177 | 180 | 177 | 180 | 2,000 | 180 |
| 1984-02-16 | 174 | 179 | 174 | 179 | 6,000 | 179 |
| 1984-02-15 | 176 | 180 | 176 | 180 | 4,000 | 180 |
| 1984-02-14 | 176 | 180 | 176 | 180 | 3,000 | 180 |
| 1984-02-13 | 175 | 180 | 175 | 180 | 5,000 | 180 |
| 1984-02-10 | 168 | 178 | 168 | 178 | 11,000 | 178 |
| 1984-02-09 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 1984-02-07 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 1984-02-06 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1984-02-03 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1984-02-02 | 181 | 181 | 178 | 178 | 9,000 | 178 |
| 1984-02-01 | 180 | 180 | 180 | 180 | 12,000 | 180 |
| 1984-01-31 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 1984-01-30 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 1984-01-28 | 178 | 180 | 178 | 180 | 4,000 | 180 |
| 1984-01-27 | 175 | 180 | 175 | 180 | 4,000 | 180 |
| 1984-01-26 | 177 | 180 | 176 | 180 | 6,000 | 180 |
| 1984-01-25 | 180 | 180 | 175 | 175 | 14,000 | 175 |
| 1984-01-21 | 180 | 180 | 172 | 172 | 6,000 | 172 |
| 1984-01-19 | 180 | 180 | 173 | 173 | 3,000 | 173 |
| 1984-01-18 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 1984-01-17 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1984-01-13 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1984-01-12 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1984-01-11 | 170 | 170 | 170 | 170 | 20,000 | 170 |
| 1984-01-10 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1984-01-07 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1984-01-06 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1984-01-05 | 171 | 171 | 170 | 170 | 2,000 | 170 |
| 1984-01-04 | 171 | 171 | 171 | 171 | 1,000 | 171 |
分割・併合履歴 ： なし
