1853 (株)森組 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 512 | 512 | 512 | 512 | 4,000 | 512 |
| 1993-12-29 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1993-12-28 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1993-11-25 | 535 | 555 | 535 | 555 | 11,000 | 555 |
| 1993-11-12 | 515 | 540 | 515 | 540 | 5,000 | 540 |
| 1993-11-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-10-27 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1993-10-19 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1993-10-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-09-30 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1993-09-28 | 640 | 677 | 640 | 676 | 7,000 | 676 |
| 1993-09-27 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1993-09-17 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1993-09-16 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 1993-09-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-08-31 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1993-08-30 | 640 | 660 | 640 | 660 | 8,000 | 660 |
| 1993-08-13 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1993-08-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-07-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-07-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-07-28 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1993-07-27 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 1993-07-19 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1993-07-07 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1993-07-06 | 650 | 660 | 650 | 660 | 9,000 | 660 |
| 1993-07-02 | 620 | 620 | 615 | 615 | 3,000 | 615 |
| 1993-06-29 | 601 | 601 | 601 | 601 | 4,000 | 601 |
| 1993-06-23 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1993-06-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-06-08 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1993-06-04 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-06-03 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1993-06-02 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1993-05-28 | 695 | 700 | 695 | 695 | 6,000 | 695 |
| 1993-05-27 | 699 | 699 | 695 | 695 | 5,000 | 695 |
| 1993-05-26 | 685 | 700 | 678 | 700 | 15,000 | 700 |
| 1993-05-25 | 660 | 672 | 660 | 672 | 7,000 | 672 |
| 1993-05-24 | 650 | 660 | 650 | 660 | 14,000 | 660 |
| 1993-05-21 | 647 | 650 | 647 | 650 | 5,000 | 650 |
| 1993-05-20 | 615 | 649 | 615 | 649 | 8,000 | 649 |
| 1993-05-19 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1993-05-18 | 650 | 652 | 650 | 651 | 5,000 | 651 |
| 1993-05-17 | 635 | 650 | 635 | 650 | 2,000 | 650 |
| 1993-05-14 | 650 | 650 | 645 | 645 | 6,000 | 645 |
| 1993-05-13 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 1993-05-11 | 633 | 633 | 631 | 633 | 6,000 | 633 |
| 1993-05-10 | 613 | 623 | 613 | 613 | 4,000 | 613 |
| 1993-05-07 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1993-05-06 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 1993-04-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-04-28 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1993-04-27 | 610 | 620 | 610 | 620 | 7,000 | 620 |
| 1993-04-26 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1993-04-23 | 597 | 600 | 596 | 600 | 427,000 | 600 |
| 1993-04-22 | 594 | 594 | 594 | 594 | 120,000 | 594 |
| 1993-04-20 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1993-04-16 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-04-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-04-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-04-12 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1993-04-09 | 597 | 598 | 591 | 591 | 4,000 | 591 |
| 1993-04-08 | 602 | 606 | 602 | 602 | 7,000 | 602 |
| 1993-04-07 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 1993-04-06 | 592 | 600 | 591 | 600 | 7,000 | 600 |
| 1993-04-05 | 561 | 579 | 561 | 579 | 18,000 | 579 |
| 1993-04-02 | 562 | 570 | 562 | 562 | 7,000 | 562 |
| 1993-04-01 | 562 | 562 | 562 | 562 | 3,000 | 562 |
| 1993-03-30 | 565 | 565 | 564 | 564 | 9,000 | 564 |
| 1993-03-29 | 565 | 565 | 565 | 565 | 10,000 | 565 |
| 1993-03-26 | 565 | 565 | 565 | 565 | 12,000 | 565 |
| 1993-03-25 | 569 | 570 | 565 | 570 | 312,000 | 570 |
| 1993-03-24 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1993-03-19 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1993-03-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-03-12 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 1993-03-04 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1993-02-26 | 649 | 650 | 649 | 650 | 3,000 | 650 |
| 1993-02-25 | 640 | 648 | 640 | 648 | 9,000 | 648 |
| 1993-02-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1993-02-03 | 649 | 665 | 649 | 665 | 9,000 | 665 |
分割・併合履歴 ： なし
