1853 (株)森組 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 454 | 470 | 454 | 470 | 7,000 | 470 |
| 1987-12-25 | 482 | 482 | 480 | 480 | 4,000 | 480 |
| 1987-12-24 | 480 | 490 | 480 | 490 | 31,000 | 490 |
| 1987-12-23 | 485 | 485 | 480 | 480 | 4,000 | 480 |
| 1987-12-22 | 489 | 490 | 477 | 477 | 22,000 | 477 |
| 1987-12-21 | 495 | 504 | 487 | 487 | 9,000 | 487 |
| 1987-12-18 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 1987-12-17 | 500 | 505 | 500 | 500 | 25,000 | 500 |
| 1987-12-16 | 480 | 500 | 476 | 491 | 17,000 | 491 |
| 1987-12-15 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 1987-12-14 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1987-12-11 | 465 | 475 | 460 | 460 | 17,000 | 460 |
| 1987-12-10 | 475 | 475 | 460 | 460 | 12,000 | 460 |
| 1987-12-09 | 465 | 475 | 465 | 475 | 19,000 | 475 |
| 1987-12-08 | 461 | 465 | 460 | 465 | 6,000 | 465 |
| 1987-12-07 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1987-12-05 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1987-12-04 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1987-12-03 | 495 | 495 | 485 | 485 | 9,000 | 485 |
| 1987-12-02 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1987-12-01 | 487 | 487 | 484 | 484 | 2,000 | 484 |
| 1987-11-30 | 496 | 496 | 496 | 496 | 13,000 | 496 |
| 1987-11-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1987-11-27 | 505 | 505 | 500 | 500 | 8,000 | 500 |
| 1987-11-25 | 499 | 510 | 499 | 510 | 10,000 | 510 |
| 1987-11-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1987-11-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1987-11-19 | 499 | 499 | 490 | 490 | 2,000 | 490 |
| 1987-11-16 | 490 | 510 | 490 | 510 | 5,000 | 510 |
| 1987-11-13 | 499 | 499 | 480 | 490 | 20,000 | 490 |
| 1987-11-12 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1987-11-11 | 500 | 500 | 500 | 500 | 22,000 | 500 |
| 1987-11-10 | 500 | 503 | 500 | 501 | 10,000 | 501 |
| 1987-11-09 | 520 | 520 | 515 | 515 | 10,000 | 515 |
| 1987-11-07 | 515 | 516 | 515 | 515 | 9,000 | 515 |
| 1987-11-06 | 501 | 510 | 501 | 510 | 10,000 | 510 |
| 1987-11-05 | 515 | 515 | 510 | 510 | 12,000 | 510 |
| 1987-11-04 | 515 | 530 | 514 | 530 | 9,000 | 530 |
| 1987-11-02 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1987-10-31 | 510 | 520 | 510 | 520 | 4,000 | 520 |
| 1987-10-30 | 505 | 510 | 505 | 510 | 8,000 | 510 |
| 1987-10-29 | 505 | 512 | 505 | 505 | 4,000 | 505 |
| 1987-10-28 | 500 | 517 | 500 | 517 | 5,000 | 517 |
| 1987-10-27 | 490 | 495 | 485 | 495 | 15,000 | 495 |
| 1987-10-26 | 510 | 510 | 490 | 490 | 12,000 | 490 |
| 1987-10-24 | 525 | 525 | 503 | 503 | 4,000 | 503 |
| 1987-10-23 | 525 | 540 | 525 | 530 | 33,000 | 530 |
| 1987-10-22 | 534 | 545 | 530 | 545 | 44,000 | 545 |
| 1987-10-21 | 495 | 495 | 485 | 485 | 24,000 | 485 |
| 1987-10-19 | 555 | 555 | 533 | 533 | 23,000 | 533 |
| 1987-10-16 | 545 | 570 | 545 | 565 | 71,000 | 565 |
| 1987-10-15 | 544 | 545 | 541 | 543 | 46,000 | 543 |
| 1987-10-14 | 535 | 545 | 535 | 539 | 40,000 | 539 |
| 1987-10-13 | 535 | 535 | 530 | 530 | 21,000 | 530 |
| 1987-10-12 | 530 | 535 | 530 | 535 | 18,000 | 535 |
| 1987-10-09 | 530 | 534 | 520 | 520 | 12,000 | 520 |
| 1987-10-08 | 535 | 535 | 526 | 534 | 23,000 | 534 |
| 1987-10-07 | 510 | 520 | 510 | 520 | 21,000 | 520 |
| 1987-10-06 | 508 | 510 | 508 | 510 | 30,000 | 510 |
| 1987-10-05 | 510 | 510 | 506 | 506 | 5,000 | 506 |
| 1987-10-02 | 510 | 510 | 500 | 505 | 11,000 | 505 |
| 1987-10-01 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1987-09-30 | 510 | 510 | 505 | 505 | 4,000 | 505 |
| 1987-09-29 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 1987-09-28 | 510 | 510 | 505 | 505 | 4,000 | 505 |
| 1987-09-26 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1987-09-25 | 509 | 509 | 509 | 509 | 17,000 | 509 |
| 1987-09-24 | 510 | 510 | 510 | 510 | 12,000 | 510 |
| 1987-09-22 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1987-09-21 | 509 | 510 | 505 | 510 | 13,000 | 510 |
| 1987-09-18 | 509 | 509 | 505 | 505 | 9,000 | 505 |
| 1987-09-16 | 510 | 510 | 505 | 505 | 7,000 | 505 |
| 1987-09-14 | 505 | 506 | 505 | 505 | 3,000 | 505 |
| 1987-09-11 | 505 | 515 | 505 | 515 | 10,000 | 515 |
| 1987-09-10 | 517 | 517 | 515 | 515 | 5,000 | 515 |
| 1987-09-09 | 520 | 530 | 517 | 517 | 16,000 | 517 |
| 1987-09-08 | 515 | 517 | 515 | 517 | 2,000 | 517 |
| 1987-09-07 | 529 | 530 | 511 | 515 | 16,000 | 515 |
| 1987-09-05 | 521 | 530 | 521 | 530 | 9,000 | 530 |
| 1987-09-04 | 538 | 540 | 530 | 530 | 19,000 | 530 |
| 1987-09-03 | 540 | 540 | 520 | 520 | 37,000 | 520 |
| 1987-09-02 | 540 | 545 | 535 | 540 | 37,000 | 540 |
| 1987-09-01 | 540 | 540 | 531 | 535 | 15,000 | 535 |
| 1987-08-31 | 545 | 545 | 540 | 540 | 13,000 | 540 |
| 1987-08-29 | 535 | 540 | 535 | 540 | 19,000 | 540 |
| 1987-08-28 | 535 | 540 | 535 | 535 | 13,000 | 535 |
| 1987-08-27 | 535 | 535 | 530 | 530 | 28,000 | 530 |
| 1987-08-26 | 544 | 550 | 540 | 543 | 36,000 | 543 |
| 1987-08-25 | 530 | 544 | 530 | 538 | 44,000 | 538 |
| 1987-08-24 | 520 | 540 | 520 | 530 | 34,000 | 530 |
| 1987-08-22 | 515 | 537 | 515 | 515 | 43,000 | 515 |
| 1987-08-21 | 513 | 515 | 513 | 515 | 6,000 | 515 |
| 1987-08-20 | 510 | 515 | 506 | 506 | 27,000 | 506 |
| 1987-08-19 | 507 | 514 | 506 | 513 | 5,000 | 513 |
| 1987-08-18 | 500 | 510 | 500 | 500 | 15,000 | 500 |
| 1987-08-17 | 515 | 515 | 514 | 514 | 2,000 | 514 |
| 1987-08-14 | 515 | 515 | 508 | 510 | 6,000 | 510 |
| 1987-08-13 | 499 | 515 | 499 | 510 | 10,000 | 510 |
| 1987-08-12 | 510 | 510 | 490 | 490 | 41,000 | 490 |
| 1987-08-11 | 512 | 516 | 510 | 510 | 18,000 | 510 |
| 1987-08-10 | 514 | 515 | 510 | 510 | 7,000 | 510 |
| 1987-08-07 | 510 | 515 | 506 | 515 | 19,000 | 515 |
| 1987-08-06 | 500 | 515 | 500 | 506 | 13,000 | 506 |
| 1987-08-05 | 520 | 520 | 501 | 505 | 11,000 | 505 |
| 1987-08-04 | 520 | 520 | 500 | 520 | 37,000 | 520 |
| 1987-08-03 | 540 | 540 | 521 | 525 | 75,000 | 525 |
| 1987-08-01 | 570 | 570 | 516 | 516 | 273,000 | 516 |
| 1987-07-31 | 472 | 550 | 471 | 550 | 163,000 | 550 |
| 1987-07-30 | 470 | 470 | 460 | 470 | 18,000 | 470 |
| 1987-07-29 | 459 | 468 | 459 | 468 | 18,000 | 468 |
| 1987-07-28 | 458 | 460 | 458 | 458 | 9,000 | 458 |
| 1987-07-27 | 461 | 461 | 455 | 455 | 8,000 | 455 |
| 1987-07-25 | 465 | 465 | 460 | 460 | 8,000 | 460 |
| 1987-07-24 | 460 | 465 | 460 | 465 | 6,000 | 465 |
| 1987-07-23 | 452 | 452 | 452 | 452 | 6,000 | 452 |
| 1987-07-22 | 460 | 460 | 453 | 453 | 16,000 | 453 |
| 1987-07-21 | 460 | 460 | 453 | 460 | 13,000 | 460 |
| 1987-07-20 | 464 | 464 | 460 | 460 | 5,000 | 460 |
| 1987-07-16 | 468 | 468 | 460 | 460 | 6,000 | 460 |
| 1987-07-15 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1987-07-14 | 465 | 470 | 462 | 470 | 8,000 | 470 |
| 1987-07-13 | 460 | 470 | 460 | 460 | 11,000 | 460 |
| 1987-07-10 | 469 | 470 | 469 | 470 | 8,000 | 470 |
| 1987-07-09 | 460 | 465 | 460 | 462 | 12,000 | 462 |
| 1987-07-08 | 451 | 453 | 450 | 453 | 97,000 | 453 |
| 1987-07-07 | 453 | 453 | 450 | 450 | 18,000 | 450 |
| 1987-07-06 | 455 | 455 | 453 | 453 | 8,000 | 453 |
| 1987-07-04 | 454 | 454 | 454 | 454 | 5,000 | 454 |
| 1987-07-03 | 455 | 455 | 454 | 454 | 17,000 | 454 |
| 1987-07-02 | 455 | 461 | 454 | 461 | 8,000 | 461 |
| 1987-07-01 | 456 | 457 | 455 | 455 | 15,000 | 455 |
| 1987-06-30 | 462 | 462 | 462 | 462 | 3,000 | 462 |
| 1987-06-29 | 469 | 469 | 469 | 469 | 9,000 | 469 |
| 1987-06-27 | 457 | 470 | 457 | 469 | 6,000 | 469 |
| 1987-06-26 | 460 | 460 | 456 | 456 | 15,000 | 456 |
| 1987-06-25 | 456 | 460 | 456 | 460 | 3,000 | 460 |
| 1987-06-24 | 460 | 468 | 460 | 460 | 6,000 | 460 |
| 1987-06-23 | 470 | 470 | 470 | 470 | 9,000 | 470 |
| 1987-06-22 | 455 | 456 | 454 | 455 | 16,000 | 455 |
| 1987-06-19 | 460 | 460 | 455 | 455 | 36,000 | 455 |
| 1987-06-18 | 470 | 470 | 456 | 456 | 35,000 | 456 |
| 1987-06-17 | 457 | 470 | 455 | 470 | 47,000 | 470 |
| 1987-06-16 | 457 | 459 | 457 | 459 | 7,000 | 459 |
| 1987-06-15 | 460 | 460 | 459 | 459 | 8,000 | 459 |
| 1987-06-12 | 470 | 470 | 457 | 457 | 14,000 | 457 |
| 1987-06-11 | 470 | 470 | 461 | 461 | 11,000 | 461 |
| 1987-06-10 | 460 | 470 | 458 | 470 | 11,000 | 470 |
| 1987-06-09 | 457 | 457 | 457 | 457 | 3,000 | 457 |
| 1987-06-08 | 456 | 457 | 456 | 456 | 6,000 | 456 |
| 1987-06-06 | 460 | 470 | 459 | 459 | 12,000 | 459 |
| 1987-06-05 | 470 | 470 | 459 | 460 | 7,000 | 460 |
| 1987-06-04 | 460 | 470 | 456 | 470 | 6,000 | 470 |
| 1987-06-03 | 467 | 467 | 456 | 456 | 7,000 | 456 |
| 1987-06-02 | 476 | 476 | 470 | 470 | 6,000 | 470 |
| 1987-06-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1987-05-30 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1987-05-28 | 461 | 461 | 450 | 450 | 18,000 | 450 |
| 1987-05-27 | 479 | 479 | 465 | 465 | 7,000 | 465 |
| 1987-05-26 | 471 | 480 | 471 | 471 | 8,000 | 471 |
| 1987-05-25 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 1987-05-23 | 470 | 470 | 470 | 470 | 15,000 | 470 |
| 1987-05-22 | 465 | 475 | 465 | 470 | 58,000 | 470 |
| 1987-05-21 | 451 | 470 | 451 | 458 | 46,000 | 458 |
| 1987-05-20 | 448 | 450 | 448 | 450 | 27,000 | 450 |
| 1987-05-19 | 450 | 450 | 445 | 450 | 19,000 | 450 |
| 1987-05-18 | 445 | 450 | 445 | 450 | 48,000 | 450 |
| 1987-05-15 | 446 | 450 | 445 | 445 | 21,000 | 445 |
| 1987-05-14 | 440 | 446 | 432 | 432 | 28,000 | 432 |
| 1987-05-13 | 431 | 440 | 430 | 440 | 15,000 | 440 |
| 1987-05-12 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1987-05-11 | 440 | 440 | 430 | 430 | 25,000 | 430 |
| 1987-05-08 | 424 | 430 | 424 | 430 | 13,000 | 430 |
| 1987-05-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1987-05-06 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1987-05-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1987-04-30 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 1987-04-28 | 440 | 440 | 435 | 435 | 40,000 | 435 |
| 1987-04-27 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1987-04-25 | 435 | 435 | 435 | 435 | 7,000 | 435 |
| 1987-04-24 | 439 | 439 | 437 | 437 | 44,000 | 437 |
| 1987-04-23 | 442 | 442 | 439 | 439 | 15,000 | 439 |
| 1987-04-22 | 455 | 455 | 440 | 440 | 44,000 | 440 |
| 1987-04-21 | 440 | 455 | 440 | 455 | 66,000 | 455 |
| 1987-04-20 | 439 | 439 | 439 | 439 | 9,000 | 439 |
| 1987-04-17 | 439 | 439 | 439 | 439 | 5,000 | 439 |
| 1987-04-16 | 440 | 445 | 440 | 445 | 18,000 | 445 |
| 1987-04-15 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1987-04-14 | 435 | 435 | 430 | 430 | 5,000 | 430 |
| 1987-04-13 | 435 | 435 | 435 | 435 | 10,000 | 435 |
| 1987-04-10 | 440 | 440 | 435 | 435 | 5,000 | 435 |
| 1987-04-09 | 450 | 453 | 450 | 450 | 15,000 | 450 |
| 1987-04-08 | 431 | 449 | 431 | 448 | 12,000 | 448 |
| 1987-04-07 | 430 | 449 | 430 | 440 | 12,000 | 440 |
| 1987-04-06 | 448 | 448 | 421 | 421 | 15,000 | 421 |
| 1987-04-04 | 440 | 440 | 439 | 440 | 8,000 | 440 |
| 1987-04-03 | 421 | 421 | 421 | 421 | 4,000 | 421 |
| 1987-04-02 | 440 | 440 | 420 | 420 | 9,000 | 420 |
| 1987-04-01 | 400 | 401 | 400 | 400 | 8,000 | 400 |
| 1987-03-31 | 404 | 404 | 404 | 404 | 3,000 | 404 |
| 1987-03-30 | 400 | 405 | 400 | 403 | 21,000 | 403 |
| 1987-03-28 | 400 | 400 | 400 | 400 | 19,000 | 400 |
| 1987-03-27 | 410 | 410 | 400 | 400 | 32,000 | 400 |
| 1987-03-26 | 420 | 420 | 419 | 419 | 18,000 | 419 |
| 1987-03-25 | 422 | 422 | 420 | 420 | 11,000 | 420 |
| 1987-03-24 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 1987-03-23 | 422 | 424 | 422 | 422 | 5,000 | 422 |
| 1987-03-20 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 1987-03-19 | 420 | 430 | 420 | 420 | 43,000 | 420 |
| 1987-03-18 | 425 | 425 | 420 | 420 | 24,000 | 420 |
| 1987-03-17 | 428 | 428 | 425 | 425 | 14,000 | 425 |
| 1987-03-16 | 438 | 438 | 428 | 428 | 3,000 | 428 |
| 1987-03-13 | 428 | 440 | 428 | 440 | 7,000 | 440 |
| 1987-03-12 | 441 | 441 | 428 | 428 | 34,000 | 428 |
| 1987-03-11 | 429 | 440 | 425 | 440 | 23,000 | 440 |
| 1987-03-10 | 427 | 428 | 427 | 428 | 5,000 | 428 |
| 1987-03-09 | 430 | 430 | 427 | 427 | 13,000 | 427 |
| 1987-03-07 | 445 | 445 | 437 | 440 | 12,000 | 440 |
| 1987-03-06 | 465 | 465 | 450 | 450 | 19,000 | 450 |
| 1987-03-05 | 466 | 469 | 465 | 465 | 21,000 | 465 |
| 1987-03-04 | 460 | 465 | 460 | 465 | 79,000 | 465 |
| 1987-03-03 | 463 | 463 | 460 | 463 | 32,000 | 463 |
| 1987-03-02 | 435 | 450 | 435 | 450 | 19,000 | 450 |
| 1987-02-28 | 425 | 426 | 425 | 426 | 9,000 | 426 |
| 1987-02-27 | 420 | 425 | 420 | 425 | 9,000 | 425 |
| 1987-02-26 | 420 | 421 | 420 | 421 | 19,000 | 421 |
| 1987-02-25 | 435 | 440 | 430 | 434 | 25,000 | 434 |
| 1987-02-24 | 435 | 440 | 435 | 435 | 16,000 | 435 |
| 1987-02-23 | 435 | 440 | 431 | 440 | 26,000 | 440 |
| 1987-02-20 | 425 | 430 | 425 | 430 | 14,000 | 430 |
| 1987-02-19 | 418 | 420 | 418 | 420 | 12,000 | 420 |
| 1987-02-18 | 430 | 430 | 418 | 418 | 10,000 | 418 |
| 1987-02-17 | 430 | 430 | 425 | 425 | 17,000 | 425 |
| 1987-02-16 | 430 | 430 | 428 | 428 | 38,000 | 428 |
| 1987-02-13 | 430 | 440 | 430 | 430 | 37,000 | 430 |
| 1987-02-12 | 431 | 431 | 430 | 430 | 4,000 | 430 |
| 1987-02-10 | 438 | 440 | 430 | 430 | 32,000 | 430 |
| 1987-02-09 | 439 | 439 | 426 | 426 | 22,000 | 426 |
| 1987-02-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1987-02-06 | 415 | 417 | 415 | 415 | 9,000 | 415 |
| 1987-02-05 | 425 | 430 | 417 | 417 | 5,000 | 417 |
| 1987-02-04 | 428 | 440 | 425 | 425 | 12,000 | 425 |
| 1987-02-03 | 425 | 430 | 420 | 430 | 26,000 | 430 |
| 1987-02-02 | 415 | 440 | 415 | 430 | 18,000 | 430 |
| 1987-01-31 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 1987-01-30 | 415 | 420 | 415 | 415 | 16,000 | 415 |
| 1987-01-29 | 415 | 416 | 415 | 416 | 19,000 | 416 |
| 1987-01-28 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1987-01-27 | 411 | 415 | 411 | 415 | 16,000 | 415 |
| 1987-01-26 | 428 | 428 | 415 | 415 | 17,000 | 415 |
| 1987-01-24 | 429 | 429 | 420 | 429 | 14,000 | 429 |
| 1987-01-23 | 410 | 419 | 410 | 410 | 16,000 | 410 |
| 1987-01-22 | 420 | 425 | 410 | 410 | 12,000 | 410 |
| 1987-01-21 | 406 | 440 | 406 | 440 | 7,000 | 440 |
| 1987-01-20 | 400 | 404 | 400 | 404 | 12,000 | 404 |
| 1987-01-19 | 422 | 422 | 415 | 420 | 3,000 | 420 |
| 1987-01-16 | 439 | 440 | 430 | 430 | 4,000 | 430 |
| 1987-01-14 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1987-01-13 | 415 | 420 | 410 | 410 | 63,000 | 410 |
| 1987-01-12 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 1987-01-09 | 433 | 440 | 433 | 440 | 4,000 | 440 |
| 1987-01-08 | 455 | 455 | 440 | 440 | 13,000 | 440 |
| 1987-01-07 | 445 | 445 | 445 | 445 | 8,000 | 445 |
| 1987-01-06 | 401 | 402 | 400 | 400 | 19,000 | 400 |
| 1987-01-05 | 400 | 400 | 400 | 400 | 4,000 | 400 |
分割・併合履歴 ： なし
