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 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 385 | 385 | 385 | 385 | 11,000 | 385 |
| 1985-12-27 | 375 | 415 | 373 | 375 | 177,000 | 375 |
| 1985-12-26 | 350 | 370 | 350 | 370 | 75,000 | 370 |
| 1985-12-25 | 332 | 345 | 331 | 345 | 65,000 | 345 |
| 1985-12-24 | 328 | 335 | 328 | 331 | 48,000 | 331 |
| 1985-12-23 | 339 | 339 | 330 | 330 | 32,000 | 330 |
| 1985-12-21 | 320 | 333 | 314 | 333 | 55,000 | 333 |
| 1985-12-20 | 310 | 320 | 310 | 320 | 13,000 | 320 |
| 1985-12-19 | 301 | 320 | 301 | 320 | 18,000 | 320 |
| 1985-12-18 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1985-12-17 | 304 | 310 | 300 | 310 | 11,000 | 310 |
| 1985-12-16 | 300 | 300 | 296 | 300 | 77,000 | 300 |
| 1985-12-13 | 300 | 300 | 295 | 295 | 7,000 | 295 |
| 1985-12-12 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1985-12-11 | 307 | 310 | 307 | 310 | 9,000 | 310 |
| 1985-12-10 | 311 | 311 | 310 | 310 | 9,000 | 310 |
| 1985-12-09 | 323 | 325 | 310 | 310 | 13,000 | 310 |
| 1985-12-07 | 311 | 320 | 311 | 320 | 19,000 | 320 |
| 1985-12-06 | 311 | 325 | 311 | 314 | 20,000 | 314 |
| 1985-12-05 | 330 | 333 | 315 | 315 | 22,000 | 315 |
| 1985-12-04 | 311 | 335 | 311 | 335 | 69,000 | 335 |
| 1985-12-03 | 325 | 325 | 321 | 321 | 13,000 | 321 |
| 1985-12-02 | 295 | 330 | 295 | 330 | 128,000 | 330 |
| 1985-11-30 | 295 | 310 | 295 | 297 | 44,000 | 297 |
| 1985-11-29 | 300 | 300 | 297 | 297 | 7,000 | 297 |
| 1985-11-28 | 290 | 310 | 280 | 300 | 91,000 | 300 |
| 1985-11-27 | 296 | 299 | 293 | 295 | 32,000 | 295 |
| 1985-11-26 | 263 | 323 | 263 | 308 | 146,000 | 308 |
| 1985-11-25 | 260 | 265 | 260 | 265 | 6,000 | 265 |
| 1985-11-22 | 260 | 268 | 260 | 265 | 17,000 | 265 |
| 1985-11-21 | 250 | 258 | 250 | 258 | 33,000 | 258 |
| 1985-11-20 | 250 | 260 | 250 | 251 | 19,000 | 251 |
| 1985-11-19 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1985-11-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1985-11-16 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 1985-11-15 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1985-11-14 | 255 | 255 | 254 | 254 | 2,000 | 254 |
| 1985-11-12 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1985-11-06 | 260 | 261 | 260 | 260 | 8,000 | 260 |
| 1985-11-01 | 260 | 260 | 256 | 256 | 2,000 | 256 |
| 1985-10-30 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 1985-10-28 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 1985-10-26 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 1985-10-24 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 1985-10-23 | 263 | 263 | 262 | 262 | 7,000 | 262 |
| 1985-10-22 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 1985-10-21 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 1985-10-16 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1985-10-14 | 271 | 271 | 270 | 270 | 11,000 | 270 |
| 1985-10-11 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1985-10-09 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1985-10-07 | 279 | 279 | 278 | 278 | 2,000 | 278 |
| 1985-10-03 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1985-10-02 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 1985-10-01 | 284 | 284 | 284 | 284 | 11,000 | 284 |
| 1985-09-30 | 285 | 285 | 283 | 284 | 4,000 | 284 |
| 1985-09-28 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1985-09-27 | 289 | 289 | 273 | 273 | 5,000 | 273 |
| 1985-09-26 | 290 | 290 | 289 | 290 | 11,000 | 290 |
| 1985-09-25 | 268 | 280 | 268 | 280 | 34,000 | 280 |
| 1985-09-24 | 265 | 269 | 265 | 269 | 7,000 | 269 |
| 1985-09-21 | 265 | 269 | 265 | 269 | 4,000 | 269 |
| 1985-09-20 | 266 | 266 | 265 | 265 | 3,000 | 265 |
| 1985-09-19 | 260 | 265 | 260 | 265 | 3,000 | 265 |
| 1985-09-18 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1985-09-17 | 263 | 270 | 262 | 270 | 17,000 | 270 |
| 1985-09-13 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1985-09-12 | 270 | 275 | 270 | 275 | 5,000 | 275 |
| 1985-09-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1985-09-10 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1985-09-09 | 271 | 280 | 271 | 280 | 9,000 | 280 |
| 1985-09-07 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1985-09-06 | 279 | 280 | 270 | 270 | 8,000 | 270 |
| 1985-09-05 | 270 | 280 | 270 | 280 | 15,000 | 280 |
| 1985-09-04 | 280 | 280 | 270 | 270 | 24,000 | 270 |
| 1985-09-03 | 280 | 282 | 277 | 280 | 63,000 | 280 |
| 1985-09-02 | 280 | 282 | 280 | 280 | 8,000 | 280 |
| 1985-08-31 | 282 | 282 | 282 | 282 | 6,000 | 282 |
| 1985-08-30 | 278 | 280 | 278 | 280 | 7,000 | 280 |
| 1985-08-29 | 279 | 285 | 279 | 285 | 19,000 | 285 |
| 1985-08-28 | 275 | 280 | 275 | 275 | 20,000 | 275 |
| 1985-08-27 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1985-08-26 | 278 | 280 | 270 | 270 | 17,000 | 270 |
| 1985-08-24 | 276 | 276 | 275 | 276 | 8,000 | 276 |
| 1985-08-23 | 280 | 280 | 276 | 279 | 15,000 | 279 |
| 1985-08-22 | 275 | 280 | 275 | 280 | 7,000 | 280 |
| 1985-08-21 | 280 | 280 | 275 | 275 | 27,000 | 275 |
| 1985-08-20 | 280 | 280 | 275 | 278 | 31,000 | 278 |
| 1985-08-19 | 280 | 280 | 275 | 280 | 30,000 | 280 |
| 1985-08-17 | 275 | 277 | 275 | 277 | 14,000 | 277 |
| 1985-08-16 | 267 | 278 | 267 | 278 | 16,000 | 278 |
| 1985-08-15 | 271 | 275 | 271 | 275 | 14,000 | 275 |
| 1985-08-14 | 265 | 265 | 265 | 265 | 16,000 | 265 |
| 1985-08-09 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 1985-08-08 | 259 | 259 | 259 | 259 | 13,000 | 259 |
| 1985-08-07 | 259 | 259 | 259 | 259 | 7,000 | 259 |
| 1985-08-06 | 250 | 260 | 250 | 260 | 3,000 | 260 |
| 1985-08-05 | 260 | 260 | 255 | 255 | 7,000 | 255 |
| 1985-08-03 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1985-08-02 | 264 | 264 | 260 | 260 | 7,000 | 260 |
| 1985-08-01 | 265 | 265 | 263 | 263 | 6,000 | 263 |
| 1985-07-31 | 264 | 272 | 261 | 262 | 9,000 | 262 |
| 1985-07-30 | 281 | 281 | 273 | 273 | 115,000 | 273 |
| 1985-07-29 | 285 | 285 | 280 | 280 | 21,000 | 280 |
| 1985-07-27 | 265 | 275 | 261 | 275 | 9,000 | 275 |
| 1985-07-26 | 268 | 270 | 268 | 270 | 11,000 | 270 |
| 1985-07-25 | 270 | 270 | 270 | 270 | 16,000 | 270 |
| 1985-07-24 | 270 | 270 | 269 | 269 | 4,000 | 269 |
| 1985-07-23 | 270 | 271 | 270 | 270 | 16,000 | 270 |
| 1985-07-22 | 270 | 271 | 270 | 270 | 19,000 | 270 |
| 1985-07-20 | 265 | 269 | 265 | 265 | 12,000 | 265 |
| 1985-07-19 | 263 | 263 | 260 | 261 | 13,000 | 261 |
| 1985-07-18 | 267 | 267 | 260 | 260 | 20,000 | 260 |
| 1985-07-17 | 263 | 267 | 263 | 267 | 18,000 | 267 |
| 1985-07-16 | 275 | 275 | 263 | 263 | 13,000 | 263 |
| 1985-07-15 | 273 | 290 | 260 | 260 | 101,000 | 260 |
| 1985-07-12 | 271 | 280 | 268 | 270 | 107,000 | 270 |
| 1985-07-11 | 263 | 271 | 260 | 268 | 68,000 | 268 |
| 1985-07-10 | 252 | 255 | 252 | 255 | 37,000 | 255 |
| 1985-07-09 | 255 | 255 | 250 | 250 | 10,000 | 250 |
| 1985-07-08 | 251 | 260 | 251 | 251 | 53,000 | 251 |
| 1985-07-06 | 240 | 250 | 239 | 250 | 287,000 | 250 |
| 1985-07-05 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 1985-07-03 | 237 | 240 | 237 | 237 | 9,000 | 237 |
| 1985-07-02 | 237 | 237 | 236 | 237 | 10,000 | 237 |
| 1985-07-01 | 237 | 237 | 237 | 237 | 4,000 | 237 |
| 1985-06-29 | 235 | 236 | 235 | 236 | 2,000 | 236 |
| 1985-06-27 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1985-06-25 | 235 | 240 | 235 | 240 | 3,000 | 240 |
| 1985-06-22 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1985-06-21 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1985-06-20 | 245 | 245 | 235 | 235 | 28,000 | 235 |
| 1985-06-19 | 250 | 250 | 245 | 245 | 22,000 | 245 |
| 1985-06-18 | 252 | 253 | 250 | 250 | 15,000 | 250 |
| 1985-06-17 | 250 | 254 | 243 | 254 | 17,000 | 254 |
| 1985-06-15 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 1985-06-14 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 1985-06-13 | 246 | 247 | 242 | 246 | 10,000 | 246 |
| 1985-06-12 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 1985-06-11 | 260 | 260 | 247 | 247 | 21,000 | 247 |
| 1985-06-10 | 265 | 267 | 250 | 250 | 48,000 | 250 |
| 1985-06-07 | 255 | 270 | 255 | 265 | 104,000 | 265 |
| 1985-06-06 | 251 | 255 | 250 | 255 | 51,000 | 255 |
| 1985-06-05 | 246 | 255 | 244 | 250 | 113,000 | 250 |
| 1985-06-04 | 245 | 245 | 240 | 245 | 24,000 | 245 |
| 1985-06-03 | 245 | 246 | 245 | 246 | 15,000 | 246 |
| 1985-06-01 | 250 | 250 | 245 | 245 | 13,000 | 245 |
| 1985-05-31 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1985-05-30 | 250 | 250 | 245 | 245 | 7,000 | 245 |
| 1985-05-29 | 240 | 250 | 240 | 250 | 24,000 | 250 |
| 1985-05-28 | 247 | 253 | 238 | 253 | 46,000 | 253 |
| 1985-05-27 | 237 | 249 | 237 | 240 | 17,000 | 240 |
| 1985-05-25 | 238 | 247 | 232 | 232 | 15,000 | 232 |
| 1985-05-24 | 231 | 262 | 231 | 258 | 113,000 | 258 |
| 1985-05-23 | 220 | 226 | 220 | 226 | 75,000 | 226 |
| 1985-05-22 | 220 | 220 | 220 | 220 | 13,000 | 220 |
| 1985-05-21 | 217 | 221 | 217 | 221 | 29,000 | 221 |
| 1985-05-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1985-05-18 | 220 | 221 | 220 | 221 | 6,000 | 221 |
| 1985-05-17 | 221 | 222 | 220 | 220 | 42,000 | 220 |
| 1985-05-16 | 222 | 225 | 220 | 220 | 15,000 | 220 |
| 1985-05-15 | 225 | 225 | 222 | 222 | 3,000 | 222 |
| 1985-05-14 | 227 | 227 | 227 | 227 | 10,000 | 227 |
| 1985-05-13 | 227 | 227 | 227 | 227 | 10,000 | 227 |
| 1985-05-10 | 220 | 227 | 220 | 227 | 2,000 | 227 |
| 1985-05-09 | 224 | 224 | 215 | 215 | 8,000 | 215 |
| 1985-05-08 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1985-05-07 | 231 | 231 | 224 | 227 | 36,000 | 227 |
| 1985-05-04 | 235 | 235 | 231 | 231 | 42,000 | 231 |
| 1985-05-02 | 244 | 244 | 235 | 240 | 62,000 | 240 |
| 1985-05-01 | 245 | 250 | 242 | 244 | 162,000 | 244 |
| 1985-04-30 | 220 | 235 | 220 | 235 | 124,000 | 235 |
| 1985-04-27 | 207 | 218 | 207 | 218 | 56,000 | 218 |
| 1985-04-26 | 205 | 210 | 205 | 205 | 56,000 | 205 |
| 1985-04-25 | 202 | 205 | 202 | 205 | 18,000 | 205 |
| 1985-04-24 | 204 | 204 | 200 | 201 | 6,000 | 201 |
| 1985-04-23 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 1985-04-22 | 200 | 205 | 200 | 203 | 25,000 | 203 |
| 1985-04-20 | 199 | 200 | 199 | 200 | 21,000 | 200 |
| 1985-04-19 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1985-04-18 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1985-04-17 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1985-04-15 | 202 | 202 | 200 | 200 | 3,000 | 200 |
| 1985-04-12 | 200 | 202 | 200 | 202 | 4,000 | 202 |
| 1985-04-10 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1985-04-08 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1985-04-06 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1985-04-05 | 205 | 206 | 205 | 206 | 103,000 | 206 |
| 1985-04-04 | 204 | 205 | 204 | 205 | 15,000 | 205 |
| 1985-04-03 | 205 | 205 | 205 | 205 | 10,000 | 205 |
| 1985-04-02 | 200 | 205 | 200 | 205 | 15,000 | 205 |
| 1985-04-01 | 200 | 200 | 200 | 200 | 213,000 | 200 |
| 1985-03-30 | 200 | 206 | 200 | 206 | 32,000 | 206 |
| 1985-03-29 | 199 | 199 | 199 | 199 | 10,000 | 199 |
| 1985-03-28 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 1985-03-27 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 1985-03-26 | 196 | 200 | 196 | 200 | 5,000 | 200 |
| 1985-03-25 | 199 | 200 | 199 | 199 | 6,000 | 199 |
| 1985-03-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1985-03-22 | 200 | 200 | 199 | 199 | 25,000 | 199 |
| 1985-03-20 | 199 | 199 | 199 | 199 | 9,000 | 199 |
| 1985-03-19 | 198 | 199 | 198 | 199 | 9,000 | 199 |
| 1985-03-18 | 190 | 199 | 190 | 199 | 8,000 | 199 |
| 1985-03-16 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1985-03-15 | 196 | 199 | 196 | 199 | 24,000 | 199 |
| 1985-03-13 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1985-03-12 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1985-03-11 | 198 | 198 | 190 | 190 | 3,000 | 190 |
| 1985-03-08 | 195 | 200 | 195 | 200 | 2,000 | 200 |
| 1985-03-07 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1985-03-06 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 1985-03-04 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1985-03-02 | 190 | 190 | 188 | 188 | 4,000 | 188 |
| 1985-03-01 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 1985-02-28 | 188 | 190 | 188 | 190 | 5,000 | 190 |
| 1985-02-27 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1985-02-26 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1985-02-25 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1985-02-21 | 188 | 188 | 188 | 188 | 8,000 | 188 |
| 1985-02-19 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 1985-02-14 | 188 | 188 | 188 | 188 | 8,000 | 188 |
| 1985-02-13 | 188 | 188 | 188 | 188 | 8,000 | 188 |
| 1985-02-12 | 184 | 190 | 184 | 190 | 3,000 | 190 |
| 1985-02-08 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1985-02-07 | 195 | 195 | 191 | 191 | 6,000 | 191 |
| 1985-02-06 | 193 | 193 | 192 | 192 | 3,000 | 192 |
| 1985-02-05 | 193 | 198 | 193 | 193 | 4,000 | 193 |
| 1985-02-04 | 190 | 190 | 190 | 190 | 170,000 | 190 |
| 1985-02-01 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1985-01-30 | 196 | 200 | 196 | 200 | 27,000 | 200 |
| 1985-01-29 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1985-01-26 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1985-01-25 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1985-01-23 | 198 | 200 | 198 | 200 | 44,000 | 200 |
| 1985-01-19 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1985-01-18 | 195 | 200 | 195 | 200 | 46,000 | 200 |
| 1985-01-17 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 1985-01-14 | 189 | 191 | 189 | 189 | 4,000 | 189 |
| 1985-01-11 | 190 | 190 | 189 | 189 | 3,000 | 189 |
| 1985-01-09 | 190 | 190 | 189 | 189 | 8,000 | 189 |
| 1985-01-08 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1985-01-05 | 197 | 199 | 197 | 199 | 10,000 | 199 |
| 1985-01-04 | 195 | 200 | 195 | 200 | 6,000 | 200 |
分割・併合履歴 ： なし
