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
1990-12-271,0001,0001,0001,0002,0001,000
1990-12-261,0001,0501,0001,0506,0001,050
1990-12-211,0401,0401,0401,0401,0001,040
1990-12-191,1501,1501,1501,1501,0001,150
1990-12-121,1501,1501,1501,1503,0001,150
1990-12-111,1301,1501,1301,1505,0001,150
1990-12-101,1201,1301,1001,1305,0001,130
1990-12-079901,0809901,08018,0001,080
1990-12-041,0501,0501,0001,0002,0001,000
1990-11-211,0801,0801,0401,0809,0001,080
1990-11-201,1101,1101,1101,1103,0001,110
1990-11-191,1801,1801,1501,1502,0001,150
1990-11-161,2801,2801,1801,18034,0001,180
1990-11-151,2901,3001,2701,28064,0001,280
1990-11-141,0201,0901,0201,0908,0001,090
1990-11-071,0001,0001,0001,0002,0001,000
1990-11-059859909859909,000990
1990-10-311,0001,0001,0001,0001,0001,000
1990-10-301,0001,0001,0001,0001,0001,000
1990-10-269901,0009901,0006,0001,000
1990-10-229409409409404,000940
1990-10-189009109009102,000910
1990-10-178508508508501,000850
1990-10-128508508508501,000850
1990-10-118508508508501,000850
1990-10-058458508458503,000850
1990-10-039009009009002,000900
1990-09-261,0001,0301,0001,0303,0001,030
1990-09-211,0101,0301,0101,0305,0001,030
1990-09-201,0101,0101,0101,0101,0001,010
1990-09-191,0001,0301,0001,0305,0001,030
1990-09-171,0301,0301,0301,0301,0001,030
1990-09-121,0101,0301,0101,0302,0001,030
1990-09-101,0501,0501,0501,0501,0001,050
1990-09-071,0201,0501,0201,0505,0001,050
1990-09-061,0001,0509971,0507,0001,050
1990-09-051,0301,0301,0301,0306,0001,030
1990-09-041,0301,0301,0301,0307,0001,030
1990-08-311,1001,1001,1001,1001,0001,100
1990-08-309951,1009951,1006,0001,100
1990-08-241,0801,1201,0801,1206,0001,120
1990-08-081,1901,1901,1901,1904,0001,190
1990-08-031,1701,1701,1701,1701,0001,170
1990-08-021,1801,1801,1701,1702,0001,170
1990-07-311,1901,1901,1901,1902,0001,190
1990-07-301,1701,1701,1701,1702,0001,170
1990-07-231,2401,2401,2001,2003,0001,200
1990-07-201,2501,2501,2501,2505,0001,250
1990-07-181,2501,2501,2501,2506,0001,250
1990-07-161,2601,2701,2601,2703,0001,270
1990-07-131,2001,2801,2001,2809,0001,280
1990-07-111,1901,1901,1901,1905,0001,190
1990-07-101,2001,2001,1901,1906,0001,190
1990-07-091,2001,2001,2001,2001,0001,200
1990-07-061,2001,2001,2001,2003,0001,200
1990-07-041,1701,1701,1701,1701,0001,170
1990-07-031,2001,2001,2001,2001,0001,200
1990-07-021,2101,2101,2101,2106,0001,210
1990-06-291,2001,2001,2001,2002,809,0001,200
1990-06-251,1201,1801,1201,1804,0001,180
1990-06-221,1801,1801,1801,1803,0001,180
1990-06-201,1801,1801,1801,1802,0001,180
1990-06-191,1801,1801,1801,1802,0001,180
1990-06-181,1801,1801,1801,1803,0001,180
1990-06-151,2001,2001,1801,1803,0001,180
1990-06-141,2001,2001,2001,2005,0001,200
1990-06-121,1501,2601,1501,2604,0001,260
1990-06-111,2401,2401,2401,2401,0001,240
1990-06-061,2801,2801,2401,2402,0001,240
1990-06-051,2801,2801,2801,2802,0001,280
1990-06-011,2801,3001,2801,2805,0001,280
1990-05-301,2801,2801,2801,2801,0001,280
1990-05-281,2201,2201,2201,2201,0001,220
1990-05-241,2201,2201,2001,2003,0001,200
1990-05-231,1801,2001,1801,2009,0001,200
1990-05-181,1401,2201,1401,2202,0001,220
1990-05-151,2201,2201,2201,2201,0001,220
1990-05-111,1701,1801,1701,1805,0001,180
1990-05-101,1701,1701,1701,1701,0001,170
1990-05-091,2001,2001,2001,2006,0001,200
1990-05-081,1101,2001,1101,2003,0001,200
1990-05-021,1501,1901,1501,1903,0001,190
1990-05-011,1501,1701,1501,1703,0001,170
1990-04-271,1801,1801,1801,1801,0001,180
1990-04-251,1401,1801,1401,1709,0001,170
1990-04-241,1001,2001,1001,20010,0001,200
1990-04-231,1201,1201,1201,1201,0001,120
1990-04-201,2001,2001,1801,18011,0001,180
1990-04-191,1801,2001,1801,2006,0001,200
1990-04-121,2001,2001,2001,2001,0001,200
1990-04-111,2001,2001,2001,2001,0001,200
1990-04-101,1901,2001,1901,2004,0001,200
1990-04-061,1401,2001,1401,2003,0001,200
1990-04-051,1401,2301,1401,20014,0001,200
1990-04-031,2301,2301,1801,2109,0001,210
1990-04-021,1701,2701,1701,27018,0001,270
1990-03-301,2501,2501,2501,2505,0001,250
1990-03-281,3601,3601,3601,3602,0001,360
1990-03-261,3901,4001,3901,4005,0001,400
1990-03-231,3101,4301,3101,43075,0001,430
1990-03-221,3601,3601,3301,34012,0001,340
1990-03-201,3701,4301,3701,4209,0001,420
1990-03-191,4101,4301,4101,4303,0001,430
1990-03-151,4401,4401,4301,4307,0001,430
1990-03-141,4401,4401,4401,4404,0001,440
1990-03-131,4401,4401,4401,4405,0001,440
1990-03-121,4401,4501,4401,4505,0001,450
1990-03-091,4401,4401,4401,4401,0001,440
1990-03-081,4501,4501,4401,4407,0001,440
1990-03-071,4501,4501,4501,4505,0001,450
1990-03-061,4601,4601,4501,4503,0001,450
1990-03-051,4201,4201,4201,4205,0001,420
1990-03-021,4001,4501,4001,42029,0001,420
1990-03-011,4301,4301,3901,4009,0001,400
1990-02-281,4001,4301,4001,4307,0001,430
1990-02-271,4001,4001,4001,40017,0001,400
1990-02-261,4301,4301,4001,40041,0001,400
1990-02-231,4501,4501,4301,4306,0001,430
1990-02-221,4301,4501,4001,45027,0001,450
1990-02-211,4301,4301,4301,4304,0001,430
1990-02-201,4401,4401,4301,4308,0001,430
1990-02-191,4401,4401,4401,4402,0001,440
1990-02-161,4401,4401,4301,43012,0001,430
1990-02-141,4701,4701,4401,4504,0001,450
1990-02-131,4801,4801,4801,4801,0001,480
1990-02-091,4001,4901,4001,49037,0001,490
1990-02-071,3901,3901,3901,3902,0001,390
1990-02-061,4001,4001,4001,4005,0001,400
1990-02-051,3601,3901,3601,38010,0001,380
1990-02-021,3501,3601,3501,36010,0001,360
1990-02-011,3001,3501,3001,35011,0001,350
1990-01-311,3001,3001,3001,3004,0001,300
1990-01-301,3201,3201,3001,3003,0001,300
1990-01-261,3001,3501,3001,3503,0001,350
1990-01-251,3001,3001,3001,3002,0001,300
1990-01-241,2401,2401,2401,2402,0001,240
1990-01-231,3001,3001,3001,3001,0001,300
1990-01-221,2501,2501,2401,2406,0001,240
1990-01-191,2501,2501,2401,24018,0001,240
1990-01-181,2801,2801,2701,27020,0001,270
1990-01-171,2901,2901,2901,2907,0001,290
1990-01-161,3001,3001,2901,29016,0001,290
1990-01-121,3301,3301,3101,31030,0001,310
1990-01-111,3401,3401,3301,33015,0001,330
1990-01-101,3401,3401,3401,3403,0001,340
1990-01-081,3401,3401,3401,3401,0001,340
1990-01-051,3801,3801,3401,3504,0001,350
1990-01-041,3701,3701,3701,3701,0001,370

分割・併合履歴 : なし