1853 (株)森組 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1989-12-28 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1989-12-27 | 1,400 | 1,420 | 1,350 | 1,350 | 15,000 | 1,350 |
| 1989-12-26 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1989-12-25 | 1,410 | 1,410 | 1,400 | 1,410 | 12,000 | 1,410 |
| 1989-12-22 | 1,350 | 1,400 | 1,350 | 1,360 | 180,000 | 1,360 |
| 1989-12-21 | 1,350 | 1,350 | 1,340 | 1,350 | 3,000 | 1,350 |
| 1989-12-20 | 1,340 | 1,360 | 1,340 | 1,360 | 7,000 | 1,360 |
| 1989-12-19 | 1,360 | 1,360 | 1,340 | 1,340 | 18,000 | 1,340 |
| 1989-12-18 | 1,360 | 1,360 | 1,360 | 1,360 | 21,000 | 1,360 |
| 1989-12-15 | 1,360 | 1,360 | 1,360 | 1,360 | 18,000 | 1,360 |
| 1989-12-14 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 1,360 |
| 1989-12-13 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 1,360 |
| 1989-12-12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1989-12-08 | 1,360 | 1,360 | 1,360 | 1,360 | 13,000 | 1,360 |
| 1989-12-07 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 1,360 |
| 1989-12-06 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 1,360 |
| 1989-12-05 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1989-12-04 | 1,440 | 1,440 | 1,440 | 1,440 | 8,000 | 1,440 |
| 1989-12-01 | 1,420 | 1,450 | 1,420 | 1,440 | 6,000 | 1,440 |
| 1989-11-30 | 1,380 | 1,490 | 1,370 | 1,470 | 19,000 | 1,470 |
| 1989-11-29 | 1,360 | 1,380 | 1,360 | 1,380 | 5,000 | 1,380 |
| 1989-11-28 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1989-11-27 | 1,370 | 1,370 | 1,370 | 1,370 | 18,000 | 1,370 |
| 1989-11-24 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1989-11-22 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1989-11-21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1989-11-20 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1989-11-17 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1989-11-16 | 1,350 | 1,350 | 1,350 | 1,350 | 16,000 | 1,350 |
| 1989-11-15 | 1,350 | 1,350 | 1,350 | 1,350 | 33,000 | 1,350 |
| 1989-11-14 | 1,350 | 1,350 | 1,350 | 1,350 | 26,000 | 1,350 |
| 1989-11-13 | 1,350 | 1,350 | 1,350 | 1,350 | 17,000 | 1,350 |
| 1989-11-09 | 1,400 | 1,400 | 1,370 | 1,370 | 22,000 | 1,370 |
| 1989-11-08 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1989-11-07 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1989-11-02 | 1,380 | 1,390 | 1,380 | 1,390 | 4,000 | 1,390 |
| 1989-11-01 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 1,380 |
| 1989-10-27 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1989-10-26 | 1,400 | 1,400 | 1,340 | 1,340 | 10,000 | 1,340 |
| 1989-10-25 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1989-10-24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1989-10-23 | 1,420 | 1,420 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1989-10-20 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1989-10-19 | 1,480 | 1,480 | 1,470 | 1,470 | 10,000 | 1,470 |
| 1989-10-18 | 1,500 | 1,500 | 1,480 | 1,480 | 19,000 | 1,480 |
| 1989-10-17 | 1,450 | 1,500 | 1,410 | 1,500 | 9,000 | 1,500 |
| 1989-10-16 | 1,470 | 1,470 | 1,380 | 1,470 | 61,000 | 1,470 |
| 1989-10-13 | 1,470 | 1,670 | 1,470 | 1,570 | 43,000 | 1,570 |
| 1989-10-12 | 1,470 | 1,470 | 1,470 | 1,470 | 15,000 | 1,470 |
| 1989-10-11 | 1,470 | 1,470 | 1,470 | 1,470 | 10,000 | 1,470 |
| 1989-10-09 | 1,460 | 1,470 | 1,460 | 1,470 | 12,000 | 1,470 |
| 1989-10-06 | 1,470 | 1,470 | 1,470 | 1,470 | 22,000 | 1,470 |
| 1989-10-05 | 1,460 | 1,460 | 1,460 | 1,460 | 17,000 | 1,460 |
| 1989-10-04 | 1,500 | 1,500 | 1,460 | 1,460 | 11,000 | 1,460 |
| 1989-10-03 | 1,480 | 1,490 | 1,460 | 1,460 | 15,000 | 1,460 |
| 1989-10-02 | 1,460 | 1,480 | 1,460 | 1,460 | 11,000 | 1,460 |
| 1989-09-29 | 1,490 | 1,490 | 1,480 | 1,480 | 40,000 | 1,480 |
| 1989-09-28 | 1,520 | 1,540 | 1,520 | 1,520 | 11,000 | 1,520 |
| 1989-09-27 | 1,480 | 1,500 | 1,480 | 1,500 | 409,000 | 1,500 |
| 1989-09-26 | 1,520 | 1,520 | 1,480 | 1,480 | 106,000 | 1,480 |
| 1989-09-25 | 1,500 | 1,520 | 1,500 | 1,520 | 20,000 | 1,520 |
| 1989-09-22 | 1,530 | 1,530 | 1,500 | 1,500 | 57,000 | 1,500 |
| 1989-09-21 | 1,540 | 1,550 | 1,500 | 1,550 | 17,000 | 1,550 |
| 1989-09-20 | 1,530 | 1,530 | 1,500 | 1,500 | 42,000 | 1,500 |
| 1989-09-19 | 1,610 | 1,610 | 1,500 | 1,550 | 52,000 | 1,550 |
| 1989-09-18 | 1,600 | 1,630 | 1,600 | 1,630 | 27,000 | 1,630 |
| 1989-09-14 | 1,630 | 1,650 | 1,560 | 1,600 | 78,000 | 1,600 |
| 1989-09-13 | 1,580 | 1,640 | 1,550 | 1,600 | 172,000 | 1,600 |
| 1989-09-12 | 1,380 | 1,550 | 1,380 | 1,550 | 188,000 | 1,550 |
| 1989-09-11 | 1,400 | 1,410 | 1,380 | 1,380 | 54,000 | 1,380 |
| 1989-09-08 | 1,400 | 1,400 | 1,380 | 1,390 | 28,000 | 1,390 |
| 1989-09-07 | 1,400 | 1,430 | 1,360 | 1,370 | 95,000 | 1,370 |
| 1989-09-06 | 1,300 | 1,400 | 1,300 | 1,390 | 86,000 | 1,390 |
| 1989-09-05 | 1,290 | 1,350 | 1,290 | 1,320 | 46,000 | 1,320 |
| 1989-09-04 | 1,220 | 1,300 | 1,220 | 1,300 | 34,000 | 1,300 |
| 1989-09-01 | 1,200 | 1,250 | 1,200 | 1,210 | 17,000 | 1,210 |
| 1989-08-31 | 1,200 | 1,200 | 1,170 | 1,200 | 27,000 | 1,200 |
| 1989-08-30 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1989-08-29 | 1,180 | 1,210 | 1,130 | 1,210 | 66,000 | 1,210 |
| 1989-08-28 | 1,250 | 1,250 | 1,190 | 1,190 | 42,000 | 1,190 |
| 1989-08-25 | 1,290 | 1,290 | 1,250 | 1,260 | 25,000 | 1,260 |
| 1989-08-24 | 1,300 | 1,300 | 1,270 | 1,290 | 32,000 | 1,290 |
| 1989-08-23 | 1,350 | 1,370 | 1,280 | 1,300 | 98,000 | 1,300 |
| 1989-08-22 | 1,200 | 1,400 | 1,200 | 1,350 | 152,000 | 1,350 |
| 1989-08-21 | 1,150 | 1,210 | 1,150 | 1,200 | 106,000 | 1,200 |
| 1989-08-18 | 1,080 | 1,150 | 1,060 | 1,150 | 156,000 | 1,150 |
| 1989-08-17 | 1,060 | 1,070 | 1,050 | 1,070 | 23,000 | 1,070 |
| 1989-08-16 | 1,050 | 1,060 | 1,050 | 1,060 | 19,000 | 1,060 |
| 1989-08-15 | 1,080 | 1,080 | 1,060 | 1,070 | 19,000 | 1,070 |
| 1989-08-14 | 1,060 | 1,120 | 1,060 | 1,090 | 118,000 | 1,090 |
| 1989-08-11 | 1,020 | 1,120 | 1,000 | 1,100 | 399,000 | 1,100 |
| 1989-08-10 | 950 | 1,050 | 950 | 1,050 | 254,000 | 1,050 |
| 1989-08-09 | 945 | 950 | 945 | 950 | 28,000 | 950 |
| 1989-08-08 | 930 | 949 | 930 | 949 | 33,000 | 949 |
| 1989-08-07 | 920 | 928 | 920 | 928 | 10,000 | 928 |
| 1989-08-04 | 910 | 913 | 908 | 913 | 13,000 | 913 |
| 1989-08-03 | 910 | 910 | 907 | 907 | 11,000 | 907 |
| 1989-08-02 | 911 | 911 | 910 | 910 | 12,000 | 910 |
| 1989-08-01 | 921 | 930 | 921 | 921 | 19,000 | 921 |
| 1989-07-31 | 926 | 926 | 920 | 920 | 3,000 | 920 |
| 1989-07-28 | 910 | 910 | 902 | 910 | 14,000 | 910 |
| 1989-07-27 | 939 | 939 | 930 | 935 | 7,000 | 935 |
| 1989-07-26 | 925 | 940 | 925 | 940 | 21,000 | 940 |
| 1989-07-25 | 911 | 920 | 911 | 920 | 4,000 | 920 |
| 1989-07-24 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1989-07-21 | 900 | 900 | 883 | 883 | 9,000 | 883 |
| 1989-07-20 | 900 | 900 | 898 | 898 | 15,000 | 898 |
| 1989-07-19 | 883 | 897 | 883 | 897 | 6,000 | 897 |
| 1989-07-18 | 881 | 890 | 881 | 886 | 9,000 | 886 |
| 1989-07-17 | 860 | 880 | 840 | 880 | 30,000 | 880 |
| 1989-07-14 | 903 | 903 | 880 | 880 | 25,000 | 880 |
| 1989-07-13 | 940 | 940 | 903 | 903 | 15,000 | 903 |
| 1989-07-12 | 980 | 980 | 930 | 940 | 79,000 | 940 |
| 1989-07-11 | 985 | 990 | 970 | 980 | 130,000 | 980 |
| 1989-07-10 | 912 | 990 | 912 | 970 | 95,000 | 970 |
| 1989-07-07 | 877 | 920 | 877 | 911 | 97,000 | 911 |
| 1989-07-06 | 875 | 880 | 870 | 876 | 18,000 | 876 |
| 1989-07-05 | 858 | 880 | 858 | 880 | 15,000 | 880 |
| 1989-07-04 | 850 | 850 | 850 | 850 | 12,000 | 850 |
| 1989-07-03 | 845 | 845 | 845 | 845 | 8,000 | 845 |
| 1989-06-30 | 849 | 859 | 840 | 850 | 25,000 | 850 |
| 1989-06-29 | 850 | 850 | 830 | 830 | 12,000 | 830 |
| 1989-06-28 | 882 | 886 | 850 | 850 | 76,000 | 850 |
| 1989-06-27 | 831 | 872 | 831 | 872 | 45,000 | 872 |
| 1989-06-26 | 827 | 830 | 827 | 830 | 29,000 | 830 |
| 1989-06-23 | 820 | 823 | 820 | 823 | 15,000 | 823 |
| 1989-06-22 | 819 | 830 | 819 | 830 | 22,000 | 830 |
| 1989-06-21 | 801 | 820 | 801 | 815 | 37,000 | 815 |
| 1989-06-20 | 775 | 800 | 775 | 800 | 27,000 | 800 |
| 1989-06-19 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 1989-06-16 | 795 | 795 | 780 | 780 | 30,000 | 780 |
| 1989-06-15 | 805 | 805 | 800 | 800 | 18,000 | 800 |
| 1989-06-14 | 816 | 816 | 810 | 810 | 32,000 | 810 |
| 1989-06-13 | 816 | 816 | 815 | 815 | 36,000 | 815 |
| 1989-06-12 | 820 | 820 | 815 | 815 | 20,000 | 815 |
| 1989-06-09 | 810 | 820 | 806 | 820 | 33,000 | 820 |
| 1989-06-08 | 791 | 806 | 791 | 806 | 30,000 | 806 |
| 1989-06-07 | 791 | 800 | 791 | 791 | 31,000 | 791 |
| 1989-06-06 | 787 | 787 | 787 | 787 | 23,000 | 787 |
| 1989-06-05 | 787 | 787 | 787 | 787 | 18,000 | 787 |
| 1989-06-02 | 785 | 790 | 785 | 786 | 46,000 | 786 |
| 1989-06-01 | 786 | 786 | 786 | 786 | 14,000 | 786 |
| 1989-05-31 | 786 | 786 | 786 | 786 | 28,000 | 786 |
| 1989-05-30 | 760 | 795 | 760 | 786 | 39,000 | 786 |
| 1989-05-29 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 1989-05-26 | 760 | 763 | 751 | 751 | 19,000 | 751 |
| 1989-05-25 | 750 | 750 | 743 | 743 | 8,000 | 743 |
| 1989-05-24 | 749 | 750 | 740 | 740 | 27,000 | 740 |
| 1989-05-23 | 750 | 750 | 740 | 740 | 34,000 | 740 |
| 1989-05-22 | 750 | 750 | 750 | 750 | 16,000 | 750 |
| 1989-05-19 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1989-05-18 | 750 | 750 | 750 | 750 | 12,000 | 750 |
| 1989-05-17 | 750 | 754 | 750 | 750 | 6,000 | 750 |
| 1989-05-16 | 751 | 751 | 750 | 751 | 13,000 | 751 |
| 1989-05-15 | 760 | 760 | 750 | 750 | 18,000 | 750 |
| 1989-05-12 | 754 | 765 | 754 | 754 | 6,000 | 754 |
| 1989-05-11 | 750 | 751 | 750 | 750 | 29,000 | 750 |
| 1989-05-10 | 749 | 750 | 749 | 750 | 14,000 | 750 |
| 1989-05-09 | 744 | 746 | 744 | 746 | 9,000 | 746 |
| 1989-05-08 | 743 | 743 | 743 | 743 | 11,000 | 743 |
| 1989-05-02 | 741 | 750 | 741 | 741 | 17,000 | 741 |
| 1989-05-01 | 745 | 745 | 741 | 741 | 7,000 | 741 |
| 1989-04-28 | 737 | 739 | 737 | 739 | 6,000 | 739 |
| 1989-04-27 | 743 | 743 | 735 | 736 | 15,000 | 736 |
| 1989-04-26 | 750 | 750 | 742 | 743 | 13,000 | 743 |
| 1989-04-25 | 723 | 740 | 723 | 740 | 12,000 | 740 |
| 1989-04-24 | 723 | 730 | 722 | 727 | 37,000 | 727 |
| 1989-04-21 | 722 | 726 | 722 | 726 | 5,000 | 726 |
| 1989-04-20 | 712 | 730 | 712 | 722 | 6,000 | 722 |
| 1989-04-19 | 740 | 740 | 713 | 713 | 3,000 | 713 |
| 1989-04-18 | 720 | 720 | 712 | 712 | 4,000 | 712 |
| 1989-04-17 | 720 | 720 | 719 | 720 | 12,000 | 720 |
| 1989-04-14 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 1989-04-13 | 735 | 745 | 735 | 740 | 12,000 | 740 |
| 1989-04-12 | 748 | 750 | 745 | 745 | 7,000 | 745 |
| 1989-04-11 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1989-04-10 | 715 | 715 | 700 | 700 | 11,000 | 700 |
| 1989-04-07 | 748 | 748 | 730 | 730 | 11,000 | 730 |
| 1989-04-06 | 756 | 765 | 750 | 751 | 11,000 | 751 |
| 1989-04-05 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1989-04-04 | 765 | 765 | 750 | 750 | 10,000 | 750 |
| 1989-04-03 | 795 | 795 | 770 | 770 | 7,000 | 770 |
| 1989-03-31 | 795 | 795 | 770 | 770 | 19,000 | 770 |
| 1989-03-30 | 790 | 800 | 767 | 795 | 19,000 | 795 |
| 1989-03-29 | 767 | 790 | 760 | 790 | 18,000 | 790 |
| 1989-03-28 | 790 | 800 | 770 | 780 | 29,000 | 780 |
| 1989-03-27 | 779 | 800 | 770 | 790 | 38,000 | 790 |
| 1989-03-24 | 790 | 790 | 755 | 755 | 41,000 | 755 |
| 1989-03-23 | 845 | 845 | 795 | 800 | 166,000 | 800 |
| 1989-03-22 | 815 | 890 | 801 | 849 | 717,000 | 849 |
| 1989-03-20 | 740 | 790 | 740 | 790 | 144,000 | 790 |
| 1989-03-17 | 710 | 745 | 710 | 730 | 60,000 | 730 |
| 1989-03-16 | 670 | 710 | 670 | 705 | 21,000 | 705 |
| 1989-03-15 | 647 | 670 | 647 | 670 | 5,000 | 670 |
| 1989-03-14 | 633 | 633 | 625 | 625 | 6,000 | 625 |
| 1989-03-13 | 625 | 633 | 625 | 633 | 3,000 | 633 |
| 1989-03-10 | 655 | 655 | 620 | 620 | 15,000 | 620 |
| 1989-03-09 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1989-03-08 | 650 | 655 | 650 | 655 | 2,000 | 655 |
| 1989-03-07 | 660 | 665 | 660 | 660 | 3,000 | 660 |
| 1989-03-06 | 670 | 670 | 660 | 660 | 15,000 | 660 |
| 1989-03-03 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 1989-03-02 | 685 | 685 | 680 | 680 | 2,000 | 680 |
| 1989-03-01 | 686 | 690 | 685 | 685 | 45,000 | 685 |
| 1989-02-28 | 685 | 690 | 685 | 690 | 7,000 | 690 |
| 1989-02-27 | 680 | 685 | 680 | 685 | 11,000 | 685 |
| 1989-02-23 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 1989-02-22 | 696 | 696 | 695 | 695 | 11,000 | 695 |
| 1989-02-21 | 702 | 702 | 695 | 695 | 20,000 | 695 |
| 1989-02-20 | 700 | 702 | 700 | 702 | 8,000 | 702 |
| 1989-02-17 | 710 | 710 | 700 | 700 | 15,000 | 700 |
| 1989-02-16 | 700 | 710 | 696 | 710 | 11,000 | 710 |
| 1989-02-15 | 700 | 700 | 695 | 695 | 24,000 | 695 |
| 1989-02-14 | 720 | 725 | 710 | 720 | 24,000 | 720 |
| 1989-02-13 | 749 | 749 | 730 | 730 | 39,000 | 730 |
| 1989-02-10 | 725 | 750 | 725 | 750 | 74,000 | 750 |
| 1989-02-09 | 711 | 745 | 711 | 735 | 117,000 | 735 |
| 1989-02-08 | 710 | 722 | 710 | 715 | 51,000 | 715 |
| 1989-02-07 | 700 | 720 | 700 | 705 | 128,000 | 705 |
| 1989-02-06 | 700 | 700 | 691 | 691 | 53,000 | 691 |
| 1989-02-03 | 710 | 710 | 700 | 700 | 185,000 | 700 |
| 1989-02-02 | 670 | 700 | 670 | 699 | 121,000 | 699 |
| 1989-02-01 | 668 | 670 | 660 | 660 | 31,000 | 660 |
| 1989-01-31 | 663 | 672 | 663 | 670 | 20,000 | 670 |
| 1989-01-30 | 661 | 675 | 660 | 663 | 26,000 | 663 |
| 1989-01-28 | 655 | 658 | 655 | 658 | 19,000 | 658 |
| 1989-01-27 | 641 | 649 | 640 | 645 | 20,000 | 645 |
| 1989-01-26 | 635 | 650 | 635 | 645 | 30,000 | 645 |
| 1989-01-25 | 635 | 640 | 631 | 640 | 31,000 | 640 |
| 1989-01-24 | 623 | 630 | 620 | 630 | 39,000 | 630 |
| 1989-01-23 | 595 | 610 | 595 | 610 | 20,000 | 610 |
| 1989-01-20 | 600 | 600 | 588 | 590 | 12,000 | 590 |
| 1989-01-19 | 605 | 610 | 600 | 605 | 16,000 | 605 |
| 1989-01-18 | 580 | 590 | 575 | 590 | 17,000 | 590 |
| 1989-01-17 | 570 | 570 | 550 | 550 | 5,000 | 550 |
| 1989-01-13 | 550 | 560 | 550 | 558 | 9,000 | 558 |
| 1989-01-12 | 552 | 552 | 545 | 550 | 4,000 | 550 |
| 1989-01-11 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 1989-01-10 | 566 | 566 | 566 | 566 | 4,000 | 566 |
| 1989-01-09 | 566 | 566 | 566 | 566 | 7,000 | 566 |
| 1989-01-06 | 570 | 570 | 566 | 566 | 13,000 | 566 |
| 1989-01-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1989-01-04 | 563 | 563 | 563 | 563 | 4,000 | 563 |
分割・併合履歴 ： なし
