1853 (株)森組 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2838538538538511,000385
1985-12-27375415373375177,000375
1985-12-2635037035037075,000370
1985-12-2533234533134565,000345
1985-12-2432833532833148,000331
1985-12-2333933933033032,000330
1985-12-2132033331433355,000333
1985-12-2031032031032013,000320
1985-12-1930132030132018,000320
1985-12-183013013013013,000301
1985-12-1730431030031011,000310
1985-12-1630030029630077,000300
1985-12-133003002952957,000295
1985-12-123053053053051,000305
1985-12-113073103073109,000310
1985-12-103113113103109,000310
1985-12-0932332531031013,000310
1985-12-0731132031132019,000320
1985-12-0631132531131420,000314
1985-12-0533033331531522,000315
1985-12-0431133531133569,000335
1985-12-0332532532132113,000321
1985-12-02295330295330128,000330
1985-11-3029531029529744,000297
1985-11-293003002972977,000297
1985-11-2829031028030091,000300
1985-11-2729629929329532,000295
1985-11-26263323263308146,000308
1985-11-252602652602656,000265
1985-11-2226026826026517,000265
1985-11-2125025825025833,000258
1985-11-2025026025025119,000251
1985-11-192502502502506,000250
1985-11-182502502502501,000250
1985-11-162452502452502,000250
1985-11-152512512512511,000251
1985-11-142552552542542,000254
1985-11-122552552552551,000255
1985-11-062602612602608,000260
1985-11-012602602562562,000256
1985-10-302562562562562,000256
1985-10-282622622622622,000262
1985-10-262622622622621,000262
1985-10-242622622622623,000262
1985-10-232632632622627,000262
1985-10-222632632632632,000263
1985-10-212622622622621,000262
1985-10-162612612612611,000261
1985-10-1427127127027011,000270
1985-10-112712712712712,000271
1985-10-092752752752752,000275
1985-10-072792792782782,000278
1985-10-032712712712712,000271
1985-10-022802802802807,000280
1985-10-0128428428428411,000284
1985-09-302852852832844,000284
1985-09-282662662662661,000266
1985-09-272892892732735,000273
1985-09-2629029028929011,000290
1985-09-2526828026828034,000280
1985-09-242652692652697,000269
1985-09-212652692652694,000269
1985-09-202662662652653,000265
1985-09-192602652602653,000265
1985-09-182602602602603,000260
1985-09-1726327026227017,000270
1985-09-132712712712712,000271
1985-09-122702752702755,000275
1985-09-112702702702701,000270
1985-09-102652652652652,000265
1985-09-092712802712809,000280
1985-09-072802802802805,000280
1985-09-062792802702708,000270
1985-09-0527028027028015,000280
1985-09-0428028027027024,000270
1985-09-0328028227728063,000280
1985-09-022802822802808,000280
1985-08-312822822822826,000282
1985-08-302782802782807,000280
1985-08-2927928527928519,000285
1985-08-2827528027527520,000275
1985-08-272712712712712,000271
1985-08-2627828027027017,000270
1985-08-242762762752768,000276
1985-08-2328028027627915,000279
1985-08-222752802752807,000280
1985-08-2128028027527527,000275
1985-08-2028028027527831,000278
1985-08-1928028027528030,000280
1985-08-1727527727527714,000277
1985-08-1626727826727816,000278
1985-08-1527127527127514,000275
1985-08-1426526526526516,000265
1985-08-092572572572572,000257
1985-08-0825925925925913,000259
1985-08-072592592592597,000259
1985-08-062502602502603,000260
1985-08-052602602552557,000255
1985-08-032552552552551,000255
1985-08-022642642602607,000260
1985-08-012652652632636,000263
1985-07-312642722612629,000262
1985-07-30281281273273115,000273
1985-07-2928528528028021,000280
1985-07-272652752612759,000275
1985-07-2626827026827011,000270
1985-07-2527027027027016,000270
1985-07-242702702692694,000269
1985-07-2327027127027016,000270
1985-07-2227027127027019,000270
1985-07-2026526926526512,000265
1985-07-1926326326026113,000261
1985-07-1826726726026020,000260
1985-07-1726326726326718,000267
1985-07-1627527526326313,000263
1985-07-15273290260260101,000260
1985-07-12271280268270107,000270
1985-07-1126327126026868,000268
1985-07-1025225525225537,000255
1985-07-0925525525025010,000250
1985-07-0825126025125153,000251
1985-07-06240250239250287,000250
1985-07-052392392392393,000239
1985-07-032372402372379,000237
1985-07-0223723723623710,000237
1985-07-012372372372374,000237
1985-06-292352362352362,000236
1985-06-272362362362362,000236
1985-06-252352402352403,000240
1985-06-222352352352352,000235
1985-06-212352352352353,000235
1985-06-2024524523523528,000235
1985-06-1925025024524522,000245
1985-06-1825225325025015,000250
1985-06-1725025424325417,000254
1985-06-152472472472473,000247
1985-06-142472472472471,000247
1985-06-1324624724224610,000246
1985-06-122412412412411,000241
1985-06-1126026024724721,000247
1985-06-1026526725025048,000250
1985-06-07255270255265104,000265
1985-06-0625125525025551,000255
1985-06-05246255244250113,000250
1985-06-0424524524024524,000245
1985-06-0324524624524615,000246
1985-06-0125025024524513,000245
1985-05-312452452452451,000245
1985-05-302502502452457,000245
1985-05-2924025024025024,000250
1985-05-2824725323825346,000253
1985-05-2723724923724017,000240
1985-05-2523824723223215,000232
1985-05-24231262231258113,000258
1985-05-2322022622022675,000226
1985-05-2222022022022013,000220
1985-05-2121722121722129,000221
1985-05-202202202202201,000220
1985-05-182202212202216,000221
1985-05-1722122222022042,000220
1985-05-1622222522022015,000220
1985-05-152252252222223,000222
1985-05-1422722722722710,000227
1985-05-1322722722722710,000227
1985-05-102202272202272,000227
1985-05-092242242152158,000215
1985-05-082222222222221,000222
1985-05-0723123122422736,000227
1985-05-0423523523123142,000231
1985-05-0224424423524062,000240
1985-05-01245250242244162,000244
1985-04-30220235220235124,000235
1985-04-2720721820721856,000218
1985-04-2620521020520556,000205
1985-04-2520220520220518,000205
1985-04-242042042002016,000201
1985-04-232052052052056,000205
1985-04-2220020520020325,000203
1985-04-2019920019920021,000200
1985-04-191951951951952,000195
1985-04-181951951951952,000195
1985-04-171951951951954,000195
1985-04-152022022002003,000200
1985-04-122002022002024,000202
1985-04-102012012012011,000201
1985-04-082002002002002,000200
1985-04-062052052052053,000205
1985-04-05205206205206103,000206
1985-04-0420420520420515,000205
1985-04-0320520520520510,000205
1985-04-0220020520020515,000205
1985-04-01200200200200213,000200
1985-03-3020020620020632,000206
1985-03-2919919919919910,000199
1985-03-281991991991992,000199
1985-03-271991991991992,000199
1985-03-261962001962005,000200
1985-03-251992001991996,000199
1985-03-232002002002001,000200
1985-03-2220020019919925,000199
1985-03-201991991991999,000199
1985-03-191981991981999,000199
1985-03-181901991901998,000199
1985-03-161991991991991,000199
1985-03-1519619919619924,000199
1985-03-131901901901905,000190
1985-03-121901901901904,000190
1985-03-111981981901903,000190
1985-03-081952001952002,000200
1985-03-071901901901902,000190
1985-03-061881881881883,000188
1985-03-041881881881881,000188
1985-03-021901901881884,000188
1985-03-011901901901907,000190
1985-02-281881901881905,000190
1985-02-271881881881881,000188
1985-02-261901901901901,000190
1985-02-251901901901902,000190
1985-02-211881881881888,000188
1985-02-191881881881882,000188
1985-02-141881881881888,000188
1985-02-131881881881888,000188
1985-02-121841901841903,000190
1985-02-081901901901903,000190
1985-02-071951951911916,000191
1985-02-061931931921923,000192
1985-02-051931981931934,000193
1985-02-04190190190190170,000190
1985-02-011901901901905,000190
1985-01-3019620019620027,000200
1985-01-291901901901904,000190
1985-01-261961961961961,000196
1985-01-251901901901901,000190
1985-01-2319820019820044,000200
1985-01-192002002002002,000200
1985-01-1819520019520046,000200
1985-01-171901901901908,000190
1985-01-141891911891894,000189
1985-01-111901901891893,000189
1985-01-091901901891898,000189
1985-01-081891891891891,000189
1985-01-0519719919719910,000199
1985-01-041952001952006,000200

分割・併合履歴 : なし