1853 (株)森組 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 930 | 945 | 930 | 945 | 3,000 | 945 |
| 1991-12-24 | 925 | 945 | 925 | 945 | 16,000 | 945 |
| 1991-11-28 | 939 | 945 | 939 | 945 | 3,000 | 945 |
| 1991-11-26 | 949 | 949 | 949 | 949 | 5,000 | 949 |
| 1991-11-20 | 920 | 950 | 920 | 950 | 5,000 | 950 |
| 1991-11-08 | 950 | 950 | 940 | 950 | 15,000 | 950 |
| 1991-11-07 | 940 | 950 | 940 | 950 | 12,000 | 950 |
| 1991-11-06 | 940 | 945 | 940 | 945 | 12,000 | 945 |
| 1991-11-01 | 949 | 949 | 949 | 949 | 3,000 | 949 |
| 1991-10-31 | 935 | 950 | 935 | 949 | 11,000 | 949 |
| 1991-10-30 | 930 | 950 | 930 | 950 | 6,000 | 950 |
| 1991-10-28 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1991-10-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1991-10-18 | 940 | 950 | 930 | 949 | 12,000 | 949 |
| 1991-10-14 | 949 | 950 | 939 | 950 | 7,000 | 950 |
| 1991-10-11 | 945 | 949 | 945 | 949 | 58,000 | 949 |
| 1991-10-09 | 941 | 941 | 941 | 941 | 95,000 | 941 |
| 1991-10-08 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1991-10-07 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1991-10-04 | 940 | 940 | 940 | 940 | 50,000 | 940 |
| 1991-09-27 | 934 | 949 | 934 | 949 | 2,000 | 949 |
| 1991-09-24 | 930 | 950 | 930 | 949 | 205,000 | 949 |
| 1991-09-19 | 930 | 950 | 930 | 950 | 7,000 | 950 |
| 1991-09-17 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1991-09-11 | 930 | 950 | 930 | 950 | 2,000 | 950 |
| 1991-08-27 | 920 | 950 | 920 | 950 | 53,000 | 950 |
| 1991-08-26 | 940 | 950 | 930 | 950 | 18,000 | 950 |
| 1991-08-07 | 945 | 950 | 945 | 950 | 3,000 | 950 |
| 1991-07-25 | 950 | 960 | 950 | 960 | 5,000 | 960 |
| 1991-07-24 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1991-07-23 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1991-07-18 | 930 | 950 | 930 | 950 | 6,000 | 950 |
| 1991-07-01 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1991-06-26 | 950 | 950 | 940 | 950 | 3,000 | 950 |
| 1991-06-25 | 949 | 950 | 949 | 950 | 11,000 | 950 |
| 1991-06-19 | 940 | 960 | 940 | 959 | 55,000 | 959 |
| 1991-06-18 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1991-06-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1991-06-03 | 980 | 990 | 980 | 990 | 2,000 | 990 |
| 1991-05-30 | 980 | 1,000 | 980 | 1,000 | 2,000 | 1,000 |
| 1991-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1991-05-23 | 980 | 990 | 980 | 990 | 5,000 | 990 |
| 1991-05-22 | 965 | 990 | 965 | 990 | 5,000 | 990 |
| 1991-05-16 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-04-25 | 998 | 1,000 | 998 | 1,000 | 5,000 | 1,000 |
| 1991-04-24 | 985 | 999 | 985 | 999 | 2,000 | 999 |
| 1991-04-16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-04-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-03-26 | 999 | 1,000 | 999 | 1,000 | 13,000 | 1,000 |
| 1991-03-25 | 999 | 1,000 | 999 | 1,000 | 3,000 | 1,000 |
| 1991-03-20 | 1,000 | 1,000 | 1,000 | 1,000 | 50,000 | 1,000 |
| 1991-03-01 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1991-02-28 | 1,000 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1991-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1991-02-25 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1991-02-22 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1991-02-21 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 1991-02-20 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1991-02-19 | 921 | 921 | 915 | 915 | 4,000 | 915 |
| 1991-02-18 | 909 | 909 | 909 | 909 | 2,000 | 909 |
| 1991-02-13 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1991-01-30 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1991-01-28 | 895 | 920 | 890 | 920 | 8,000 | 920 |
| 1991-01-23 | 895 | 900 | 895 | 895 | 6,000 | 895 |
| 1991-01-21 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 1991-01-18 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1991-01-09 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1991-01-04 | 990 | 990 | 990 | 990 | 1,000 | 990 |
分割・併合履歴 ： なし
