1853 (株)森組 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1988-12-27 | 535 | 560 | 535 | 560 | 14,000 | 560 |
| 1988-12-26 | 530 | 535 | 530 | 535 | 13,000 | 535 |
| 1988-12-24 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1988-12-23 | 535 | 535 | 520 | 520 | 6,000 | 520 |
| 1988-12-22 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 1988-12-21 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1988-12-20 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1988-12-19 | 540 | 540 | 540 | 540 | 10,000 | 540 |
| 1988-12-16 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1988-12-14 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1988-12-13 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1988-12-12 | 535 | 535 | 530 | 530 | 7,000 | 530 |
| 1988-12-09 | 530 | 532 | 530 | 530 | 4,000 | 530 |
| 1988-12-08 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1988-12-07 | 550 | 555 | 550 | 550 | 4,000 | 550 |
| 1988-12-06 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1988-12-05 | 558 | 560 | 550 | 559 | 7,000 | 559 |
| 1988-12-03 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 1988-12-02 | 530 | 560 | 530 | 560 | 16,000 | 560 |
| 1988-12-01 | 529 | 530 | 529 | 530 | 8,000 | 530 |
| 1988-11-30 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1988-11-29 | 510 | 530 | 510 | 530 | 7,000 | 530 |
| 1988-11-28 | 500 | 510 | 500 | 510 | 10,000 | 510 |
| 1988-11-26 | 500 | 500 | 497 | 497 | 5,000 | 497 |
| 1988-11-25 | 497 | 497 | 497 | 497 | 16,000 | 497 |
| 1988-11-24 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1988-11-22 | 493 | 493 | 490 | 490 | 19,000 | 490 |
| 1988-11-21 | 491 | 493 | 491 | 493 | 3,000 | 493 |
| 1988-11-16 | 494 | 494 | 494 | 494 | 6,000 | 494 |
| 1988-11-15 | 490 | 491 | 490 | 491 | 4,000 | 491 |
| 1988-11-14 | 492 | 493 | 490 | 490 | 4,000 | 490 |
| 1988-11-11 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1988-11-10 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 1988-11-09 | 491 | 495 | 490 | 495 | 13,000 | 495 |
| 1988-11-08 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1988-11-07 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1988-11-05 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1988-11-04 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1988-11-02 | 495 | 500 | 490 | 500 | 21,000 | 500 |
| 1988-11-01 | 503 | 503 | 495 | 500 | 47,000 | 500 |
| 1988-10-31 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1988-10-29 | 490 | 503 | 490 | 503 | 21,000 | 503 |
| 1988-10-28 | 500 | 500 | 495 | 495 | 19,000 | 495 |
| 1988-10-27 | 490 | 500 | 490 | 500 | 4,000 | 500 |
| 1988-10-26 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1988-10-25 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1988-10-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1988-10-21 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1988-10-20 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1988-10-19 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1988-10-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1988-10-17 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 1988-10-13 | 505 | 515 | 505 | 505 | 7,000 | 505 |
| 1988-10-12 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1988-10-11 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1988-10-05 | 510 | 515 | 506 | 515 | 10,000 | 515 |
| 1988-09-30 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1988-09-29 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1988-09-28 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1988-09-26 | 515 | 520 | 511 | 511 | 10,000 | 511 |
| 1988-09-22 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1988-09-21 | 530 | 530 | 515 | 515 | 3,000 | 515 |
| 1988-09-19 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 1988-09-16 | 535 | 535 | 511 | 529 | 9,000 | 529 |
| 1988-09-14 | 540 | 540 | 535 | 535 | 3,000 | 535 |
| 1988-09-13 | 525 | 535 | 525 | 535 | 4,000 | 535 |
| 1988-09-12 | 520 | 525 | 520 | 525 | 2,000 | 525 |
| 1988-09-09 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1988-09-08 | 493 | 493 | 490 | 490 | 5,000 | 490 |
| 1988-09-07 | 500 | 500 | 492 | 492 | 7,000 | 492 |
| 1988-09-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1988-09-05 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1988-09-02 | 490 | 500 | 490 | 500 | 9,000 | 500 |
| 1988-09-01 | 515 | 515 | 495 | 495 | 13,000 | 495 |
| 1988-08-31 | 550 | 550 | 531 | 531 | 7,000 | 531 |
| 1988-08-30 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1988-08-29 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1988-08-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1988-08-25 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1988-08-24 | 560 | 580 | 560 | 580 | 9,000 | 580 |
| 1988-08-23 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1988-08-18 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1988-08-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1988-08-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1988-08-15 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1988-08-11 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 1988-08-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1988-08-05 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1988-08-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1988-08-01 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1988-07-30 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1988-07-28 | 531 | 531 | 531 | 531 | 4,000 | 531 |
| 1988-07-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1988-07-25 | 600 | 600 | 580 | 580 | 10,000 | 580 |
| 1988-07-23 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1988-07-22 | 600 | 600 | 595 | 599 | 4,000 | 599 |
| 1988-07-19 | 611 | 611 | 610 | 610 | 3,000 | 610 |
| 1988-07-18 | 620 | 620 | 611 | 611 | 18,000 | 611 |
| 1988-07-15 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1988-07-14 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 1988-07-13 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1988-07-12 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1988-07-08 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1988-07-07 | 600 | 620 | 600 | 620 | 7,000 | 620 |
| 1988-07-06 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1988-07-05 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 1988-07-04 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1988-07-02 | 625 | 625 | 620 | 620 | 11,000 | 620 |
| 1988-07-01 | 630 | 630 | 625 | 625 | 14,000 | 625 |
| 1988-06-30 | 640 | 645 | 625 | 625 | 24,000 | 625 |
| 1988-06-29 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1988-06-28 | 645 | 645 | 640 | 640 | 21,000 | 640 |
| 1988-06-27 | 650 | 650 | 645 | 645 | 13,000 | 645 |
| 1988-06-25 | 645 | 650 | 645 | 645 | 9,000 | 645 |
| 1988-06-24 | 645 | 650 | 645 | 650 | 17,000 | 650 |
| 1988-06-23 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1988-06-22 | 648 | 648 | 645 | 645 | 11,000 | 645 |
| 1988-06-21 | 645 | 645 | 645 | 645 | 11,000 | 645 |
| 1988-06-20 | 648 | 649 | 645 | 648 | 8,000 | 648 |
| 1988-06-17 | 648 | 648 | 648 | 648 | 11,000 | 648 |
| 1988-06-16 | 650 | 650 | 648 | 648 | 12,000 | 648 |
| 1988-06-15 | 647 | 647 | 645 | 645 | 11,000 | 645 |
| 1988-06-14 | 647 | 660 | 647 | 650 | 13,000 | 650 |
| 1988-06-13 | 660 | 660 | 659 | 660 | 15,000 | 660 |
| 1988-06-10 | 660 | 661 | 657 | 660 | 13,000 | 660 |
| 1988-06-09 | 670 | 670 | 660 | 660 | 16,000 | 660 |
| 1988-06-08 | 670 | 670 | 660 | 670 | 7,000 | 670 |
| 1988-06-07 | 660 | 660 | 647 | 647 | 25,000 | 647 |
| 1988-06-06 | 670 | 670 | 660 | 660 | 21,000 | 660 |
| 1988-06-04 | 660 | 665 | 660 | 660 | 8,000 | 660 |
| 1988-06-03 | 655 | 660 | 655 | 660 | 7,000 | 660 |
| 1988-06-02 | 665 | 670 | 665 | 665 | 19,000 | 665 |
| 1988-06-01 | 680 | 681 | 670 | 675 | 38,000 | 675 |
| 1988-05-31 | 685 | 690 | 681 | 681 | 21,000 | 681 |
| 1988-05-30 | 684 | 684 | 680 | 684 | 30,000 | 684 |
| 1988-05-28 | 685 | 690 | 680 | 685 | 47,000 | 685 |
| 1988-05-27 | 686 | 686 | 680 | 682 | 45,000 | 682 |
| 1988-05-26 | 675 | 690 | 671 | 681 | 67,000 | 681 |
| 1988-05-25 | 650 | 680 | 647 | 675 | 233,000 | 675 |
| 1988-05-24 | 640 | 647 | 635 | 640 | 43,000 | 640 |
| 1988-05-23 | 630 | 631 | 626 | 631 | 11,000 | 631 |
| 1988-05-20 | 648 | 650 | 630 | 630 | 47,000 | 630 |
| 1988-05-19 | 627 | 649 | 627 | 649 | 78,000 | 649 |
| 1988-05-18 | 630 | 630 | 623 | 627 | 19,000 | 627 |
| 1988-05-17 | 620 | 625 | 619 | 625 | 18,000 | 625 |
| 1988-05-16 | 619 | 620 | 617 | 619 | 26,000 | 619 |
| 1988-05-13 | 620 | 620 | 605 | 619 | 12,000 | 619 |
| 1988-05-12 | 619 | 619 | 610 | 619 | 21,000 | 619 |
| 1988-05-11 | 628 | 630 | 615 | 620 | 40,000 | 620 |
| 1988-05-10 | 645 | 649 | 619 | 628 | 85,000 | 628 |
| 1988-05-09 | 595 | 640 | 590 | 640 | 170,000 | 640 |
| 1988-05-07 | 585 | 590 | 585 | 590 | 40,000 | 590 |
| 1988-05-06 | 580 | 585 | 580 | 585 | 50,000 | 585 |
| 1988-05-02 | 555 | 580 | 555 | 580 | 46,000 | 580 |
| 1988-04-30 | 554 | 560 | 554 | 560 | 9,000 | 560 |
| 1988-04-28 | 557 | 559 | 550 | 552 | 60,000 | 552 |
| 1988-04-27 | 545 | 557 | 540 | 555 | 75,000 | 555 |
| 1988-04-26 | 541 | 547 | 540 | 540 | 9,000 | 540 |
| 1988-04-25 | 550 | 550 | 541 | 541 | 7,000 | 541 |
| 1988-04-23 | 549 | 549 | 545 | 545 | 14,000 | 545 |
| 1988-04-22 | 540 | 550 | 540 | 540 | 24,000 | 540 |
| 1988-04-21 | 555 | 556 | 540 | 540 | 33,000 | 540 |
| 1988-04-20 | 540 | 554 | 540 | 550 | 43,000 | 550 |
| 1988-04-19 | 530 | 550 | 527 | 535 | 40,000 | 535 |
| 1988-04-18 | 520 | 530 | 520 | 521 | 14,000 | 521 |
| 1988-04-15 | 510 | 520 | 510 | 520 | 10,000 | 520 |
| 1988-04-14 | 505 | 510 | 505 | 510 | 23,000 | 510 |
| 1988-04-13 | 505 | 505 | 503 | 503 | 9,000 | 503 |
| 1988-04-12 | 503 | 503 | 503 | 503 | 7,000 | 503 |
| 1988-04-11 | 510 | 510 | 503 | 503 | 8,000 | 503 |
| 1988-04-08 | 505 | 505 | 503 | 505 | 7,000 | 505 |
| 1988-04-07 | 503 | 503 | 500 | 500 | 14,000 | 500 |
| 1988-04-06 | 501 | 502 | 501 | 502 | 3,000 | 502 |
| 1988-04-05 | 501 | 501 | 500 | 500 | 9,000 | 500 |
| 1988-04-04 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 1988-04-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1988-04-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1988-03-31 | 509 | 509 | 500 | 500 | 11,000 | 500 |
| 1988-03-30 | 510 | 510 | 505 | 509 | 8,000 | 509 |
| 1988-03-29 | 510 | 510 | 505 | 510 | 10,000 | 510 |
| 1988-03-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1988-03-26 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 1988-03-25 | 500 | 510 | 500 | 510 | 27,000 | 510 |
| 1988-03-24 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1988-03-23 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 1988-03-22 | 498 | 515 | 498 | 510 | 48,000 | 510 |
| 1988-03-18 | 500 | 500 | 498 | 498 | 11,000 | 498 |
| 1988-03-17 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 1988-03-16 | 505 | 505 | 498 | 498 | 18,000 | 498 |
| 1988-03-15 | 505 | 505 | 498 | 505 | 10,000 | 505 |
| 1988-03-14 | 505 | 505 | 505 | 505 | 9,000 | 505 |
| 1988-03-11 | 510 | 510 | 505 | 505 | 24,000 | 505 |
| 1988-03-10 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1988-03-09 | 505 | 510 | 505 | 510 | 4,000 | 510 |
| 1988-03-08 | 505 | 505 | 501 | 501 | 11,000 | 501 |
| 1988-03-07 | 510 | 510 | 505 | 505 | 9,000 | 505 |
| 1988-03-05 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1988-03-04 | 511 | 511 | 503 | 505 | 3,000 | 505 |
| 1988-03-03 | 506 | 510 | 506 | 510 | 4,000 | 510 |
| 1988-03-02 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1988-03-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1988-02-29 | 512 | 530 | 509 | 530 | 8,000 | 530 |
| 1988-02-27 | 500 | 512 | 497 | 512 | 7,000 | 512 |
| 1988-02-26 | 497 | 503 | 497 | 503 | 4,000 | 503 |
| 1988-02-25 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 1988-02-24 | 497 | 497 | 496 | 497 | 6,000 | 497 |
| 1988-02-22 | 502 | 502 | 496 | 496 | 9,000 | 496 |
| 1988-02-19 | 503 | 503 | 495 | 503 | 11,000 | 503 |
| 1988-02-18 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1988-02-16 | 503 | 503 | 503 | 503 | 3,000 | 503 |
| 1988-02-15 | 501 | 501 | 491 | 491 | 6,000 | 491 |
| 1988-02-12 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 1988-02-10 | 515 | 515 | 491 | 491 | 50,000 | 491 |
| 1988-02-09 | 514 | 515 | 496 | 515 | 9,000 | 515 |
| 1988-02-08 | 500 | 514 | 500 | 507 | 5,000 | 507 |
| 1988-02-06 | 496 | 496 | 495 | 495 | 6,000 | 495 |
| 1988-02-05 | 515 | 515 | 500 | 505 | 17,000 | 505 |
| 1988-02-04 | 506 | 513 | 506 | 513 | 5,000 | 513 |
| 1988-02-03 | 525 | 530 | 515 | 516 | 8,000 | 516 |
| 1988-02-02 | 530 | 530 | 530 | 530 | 10,000 | 530 |
| 1988-02-01 | 556 | 556 | 545 | 545 | 36,000 | 545 |
| 1988-01-30 | 547 | 550 | 541 | 546 | 70,000 | 546 |
| 1988-01-29 | 535 | 545 | 530 | 545 | 42,000 | 545 |
| 1988-01-28 | 530 | 535 | 529 | 535 | 38,000 | 535 |
| 1988-01-27 | 532 | 532 | 525 | 526 | 34,000 | 526 |
| 1988-01-26 | 500 | 531 | 498 | 529 | 46,000 | 529 |
| 1988-01-25 | 498 | 498 | 490 | 490 | 106,000 | 490 |
| 1988-01-23 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1988-01-22 | 514 | 519 | 490 | 495 | 41,000 | 495 |
| 1988-01-21 | 485 | 525 | 475 | 515 | 385,000 | 515 |
| 1988-01-20 | 452 | 468 | 452 | 468 | 271,000 | 468 |
| 1988-01-18 | 480 | 480 | 474 | 480 | 7,000 | 480 |
| 1988-01-13 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1988-01-11 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1988-01-08 | 450 | 470 | 450 | 470 | 9,000 | 470 |
| 1988-01-07 | 466 | 466 | 451 | 451 | 9,000 | 451 |
| 1988-01-06 | 450 | 460 | 450 | 460 | 6,000 | 460 |
| 1988-01-05 | 450 | 452 | 450 | 452 | 4,000 | 452 |
| 1988-01-04 | 441 | 441 | 441 | 441 | 3,000 | 441 |
分割・併合履歴 ： なし
