1853 (株)森組 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1990-12-26 | 1,000 | 1,050 | 1,000 | 1,050 | 6,000 | 1,050 |
| 1990-12-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1990-12-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1990-12-12 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1990-12-11 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 1,150 |
| 1990-12-10 | 1,120 | 1,130 | 1,100 | 1,130 | 5,000 | 1,130 |
| 1990-12-07 | 990 | 1,080 | 990 | 1,080 | 18,000 | 1,080 |
| 1990-12-04 | 1,050 | 1,050 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1990-11-21 | 1,080 | 1,080 | 1,040 | 1,080 | 9,000 | 1,080 |
| 1990-11-20 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1990-11-19 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1990-11-16 | 1,280 | 1,280 | 1,180 | 1,180 | 34,000 | 1,180 |
| 1990-11-15 | 1,290 | 1,300 | 1,270 | 1,280 | 64,000 | 1,280 |
| 1990-11-14 | 1,020 | 1,090 | 1,020 | 1,090 | 8,000 | 1,090 |
| 1990-11-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1990-11-05 | 985 | 990 | 985 | 990 | 9,000 | 990 |
| 1990-10-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990-10-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990-10-26 | 990 | 1,000 | 990 | 1,000 | 6,000 | 1,000 |
| 1990-10-22 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1990-10-18 | 900 | 910 | 900 | 910 | 2,000 | 910 |
| 1990-10-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1990-10-12 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1990-10-11 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1990-10-05 | 845 | 850 | 845 | 850 | 3,000 | 850 |
| 1990-10-03 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1990-09-26 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 | 1,030 |
| 1990-09-21 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 1,030 |
| 1990-09-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1990-09-19 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 1,030 |
| 1990-09-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1990-09-12 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 | 1,030 |
| 1990-09-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1990-09-07 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 | 1,050 |
| 1990-09-06 | 1,000 | 1,050 | 997 | 1,050 | 7,000 | 1,050 |
| 1990-09-05 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1990-09-04 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1990-08-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1990-08-30 | 995 | 1,100 | 995 | 1,100 | 6,000 | 1,100 |
| 1990-08-24 | 1,080 | 1,120 | 1,080 | 1,120 | 6,000 | 1,120 |
| 1990-08-08 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1990-08-03 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1990-08-02 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1990-07-31 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1990-07-30 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1990-07-23 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1990-07-20 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1990-07-18 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1990-07-16 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 | 1,270 |
| 1990-07-13 | 1,200 | 1,280 | 1,200 | 1,280 | 9,000 | 1,280 |
| 1990-07-11 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1990-07-10 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1990-07-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1990-07-06 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1990-07-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1990-07-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1990-07-02 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 1,210 |
| 1990-06-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,809,000 | 1,200 |
| 1990-06-25 | 1,120 | 1,180 | 1,120 | 1,180 | 4,000 | 1,180 |
| 1990-06-22 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1990-06-20 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1990-06-19 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1990-06-18 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1990-06-15 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1990-06-14 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1990-06-12 | 1,150 | 1,260 | 1,150 | 1,260 | 4,000 | 1,260 |
| 1990-06-11 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1990-06-06 | 1,280 | 1,280 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1990-06-05 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1990-06-01 | 1,280 | 1,300 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1990-05-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1990-05-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1990-05-24 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1990-05-23 | 1,180 | 1,200 | 1,180 | 1,200 | 9,000 | 1,200 |
| 1990-05-18 | 1,140 | 1,220 | 1,140 | 1,220 | 2,000 | 1,220 |
| 1990-05-15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1990-05-11 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 | 1,180 |
| 1990-05-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1990-05-09 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1990-05-08 | 1,110 | 1,200 | 1,110 | 1,200 | 3,000 | 1,200 |
| 1990-05-02 | 1,150 | 1,190 | 1,150 | 1,190 | 3,000 | 1,190 |
| 1990-05-01 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 1,170 |
| 1990-04-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1990-04-25 | 1,140 | 1,180 | 1,140 | 1,170 | 9,000 | 1,170 |
| 1990-04-24 | 1,100 | 1,200 | 1,100 | 1,200 | 10,000 | 1,200 |
| 1990-04-23 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1990-04-20 | 1,200 | 1,200 | 1,180 | 1,180 | 11,000 | 1,180 |
| 1990-04-19 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 | 1,200 |
| 1990-04-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1990-04-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1990-04-10 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 1,200 |
| 1990-04-06 | 1,140 | 1,200 | 1,140 | 1,200 | 3,000 | 1,200 |
| 1990-04-05 | 1,140 | 1,230 | 1,140 | 1,200 | 14,000 | 1,200 |
| 1990-04-03 | 1,230 | 1,230 | 1,180 | 1,210 | 9,000 | 1,210 |
| 1990-04-02 | 1,170 | 1,270 | 1,170 | 1,270 | 18,000 | 1,270 |
| 1990-03-30 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1990-03-28 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1990-03-26 | 1,390 | 1,400 | 1,390 | 1,400 | 5,000 | 1,400 |
| 1990-03-23 | 1,310 | 1,430 | 1,310 | 1,430 | 75,000 | 1,430 |
| 1990-03-22 | 1,360 | 1,360 | 1,330 | 1,340 | 12,000 | 1,340 |
| 1990-03-20 | 1,370 | 1,430 | 1,370 | 1,420 | 9,000 | 1,420 |
| 1990-03-19 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 | 1,430 |
| 1990-03-15 | 1,440 | 1,440 | 1,430 | 1,430 | 7,000 | 1,430 |
| 1990-03-14 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1990-03-13 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 1,440 |
| 1990-03-12 | 1,440 | 1,450 | 1,440 | 1,450 | 5,000 | 1,450 |
| 1990-03-09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1990-03-08 | 1,450 | 1,450 | 1,440 | 1,440 | 7,000 | 1,440 |
| 1990-03-07 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1990-03-06 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1990-03-05 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1990-03-02 | 1,400 | 1,450 | 1,400 | 1,420 | 29,000 | 1,420 |
| 1990-03-01 | 1,430 | 1,430 | 1,390 | 1,400 | 9,000 | 1,400 |
| 1990-02-28 | 1,400 | 1,430 | 1,400 | 1,430 | 7,000 | 1,430 |
| 1990-02-27 | 1,400 | 1,400 | 1,400 | 1,400 | 17,000 | 1,400 |
| 1990-02-26 | 1,430 | 1,430 | 1,400 | 1,400 | 41,000 | 1,400 |
| 1990-02-23 | 1,450 | 1,450 | 1,430 | 1,430 | 6,000 | 1,430 |
| 1990-02-22 | 1,430 | 1,450 | 1,400 | 1,450 | 27,000 | 1,450 |
| 1990-02-21 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1990-02-20 | 1,440 | 1,440 | 1,430 | 1,430 | 8,000 | 1,430 |
| 1990-02-19 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1990-02-16 | 1,440 | 1,440 | 1,430 | 1,430 | 12,000 | 1,430 |
| 1990-02-14 | 1,470 | 1,470 | 1,440 | 1,450 | 4,000 | 1,450 |
| 1990-02-13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1990-02-09 | 1,400 | 1,490 | 1,400 | 1,490 | 37,000 | 1,490 |
| 1990-02-07 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1990-02-06 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1990-02-05 | 1,360 | 1,390 | 1,360 | 1,380 | 10,000 | 1,380 |
| 1990-02-02 | 1,350 | 1,360 | 1,350 | 1,360 | 10,000 | 1,360 |
| 1990-02-01 | 1,300 | 1,350 | 1,300 | 1,350 | 11,000 | 1,350 |
| 1990-01-31 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1990-01-30 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1990-01-26 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 | 1,350 |
| 1990-01-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1990-01-24 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1990-01-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1990-01-22 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1990-01-19 | 1,250 | 1,250 | 1,240 | 1,240 | 18,000 | 1,240 |
| 1990-01-18 | 1,280 | 1,280 | 1,270 | 1,270 | 20,000 | 1,270 |
| 1990-01-17 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 1,290 |
| 1990-01-16 | 1,300 | 1,300 | 1,290 | 1,290 | 16,000 | 1,290 |
| 1990-01-12 | 1,330 | 1,330 | 1,310 | 1,310 | 30,000 | 1,310 |
| 1990-01-11 | 1,340 | 1,340 | 1,330 | 1,330 | 15,000 | 1,330 |
| 1990-01-10 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1990-01-08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1990-01-05 | 1,380 | 1,380 | 1,340 | 1,350 | 4,000 | 1,350 |
| 1990-01-04 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
分割・併合履歴 ： なし
