1853 (株)森組 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-26 | 570 | 600 | 570 | 600 | 8,000 | 600 |
| 1994-12-21 | 550 | 580 | 550 | 580 | 7,000 | 580 |
| 1994-12-20 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 1994-11-28 | 579 | 620 | 579 | 620 | 9,000 | 620 |
| 1994-10-25 | 620 | 630 | 620 | 630 | 9,000 | 630 |
| 1994-09-29 | 630 | 630 | 620 | 630 | 9,000 | 630 |
| 1994-09-26 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1994-09-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1994-08-31 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1994-08-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-08-29 | 570 | 610 | 570 | 610 | 5,000 | 610 |
| 1994-08-25 | 535 | 540 | 535 | 535 | 9,000 | 535 |
| 1994-08-23 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 1994-08-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1994-08-05 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1994-08-04 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1994-08-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1994-08-01 | 640 | 650 | 640 | 650 | 3,000 | 650 |
| 1994-07-29 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1994-07-28 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1994-07-27 | 611 | 611 | 611 | 611 | 3,000 | 611 |
| 1994-07-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-07-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-07-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1994-07-05 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1994-07-04 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1994-06-30 | 630 | 650 | 630 | 650 | 6,000 | 650 |
| 1994-06-29 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1994-06-28 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1994-06-24 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1994-06-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1994-06-21 | 615 | 616 | 615 | 616 | 2,000 | 616 |
| 1994-06-20 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 1994-06-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-06-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-06-13 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1994-06-09 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1994-06-08 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1994-06-06 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1994-06-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1994-05-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1994-05-30 | 645 | 650 | 645 | 650 | 3,000 | 650 |
| 1994-05-27 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1994-05-26 | 600 | 630 | 600 | 630 | 6,000 | 630 |
| 1994-05-25 | 574 | 594 | 574 | 594 | 4,000 | 594 |
| 1994-05-24 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1994-05-23 | 585 | 599 | 585 | 599 | 4,000 | 599 |
| 1994-05-20 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1994-05-19 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1994-05-17 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 1994-05-16 | 635 | 650 | 635 | 649 | 9,000 | 649 |
| 1994-05-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1994-05-10 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1994-05-09 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1994-05-06 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1994-04-25 | 645 | 650 | 635 | 635 | 12,000 | 635 |
| 1994-04-22 | 649 | 649 | 630 | 630 | 3,000 | 630 |
| 1994-04-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1994-04-20 | 640 | 641 | 640 | 641 | 4,000 | 641 |
| 1994-04-19 | 645 | 650 | 645 | 650 | 3,000 | 650 |
| 1994-04-15 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 1994-04-12 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 1994-04-11 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-04-06 | 620 | 625 | 620 | 620 | 10,000 | 620 |
| 1994-04-05 | 575 | 580 | 570 | 580 | 4,000 | 580 |
| 1994-04-04 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 1994-04-01 | 579 | 580 | 579 | 580 | 5,000 | 580 |
| 1994-03-30 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1994-03-29 | 630 | 630 | 620 | 620 | 6,000 | 620 |
| 1994-03-25 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 1994-03-24 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-03-23 | 650 | 650 | 640 | 640 | 13,000 | 640 |
| 1994-03-22 | 640 | 650 | 640 | 650 | 5,000 | 650 |
| 1994-03-18 | 630 | 640 | 630 | 640 | 5,000 | 640 |
| 1994-03-17 | 631 | 645 | 630 | 632 | 21,000 | 632 |
| 1994-03-16 | 605 | 625 | 605 | 625 | 11,000 | 625 |
| 1994-03-15 | 562 | 605 | 562 | 605 | 13,000 | 605 |
| 1994-03-14 | 560 | 560 | 555 | 555 | 11,000 | 555 |
| 1994-03-07 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 1994-03-01 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1994-02-28 | 550 | 560 | 550 | 560 | 7,000 | 560 |
| 1994-02-25 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1994-02-24 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1994-02-18 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1994-02-17 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1994-02-15 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1994-02-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-02-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-02-08 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1994-02-04 | 505 | 505 | 500 | 500 | 9,000 | 500 |
| 1994-02-03 | 525 | 525 | 505 | 505 | 7,000 | 505 |
| 1994-02-02 | 530 | 530 | 515 | 515 | 17,000 | 515 |
| 1994-02-01 | 520 | 530 | 520 | 530 | 16,000 | 530 |
| 1994-01-31 | 515 | 515 | 515 | 515 | 7,000 | 515 |
| 1994-01-28 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1994-01-27 | 500 | 501 | 500 | 500 | 7,000 | 500 |
| 1994-01-26 | 520 | 530 | 520 | 530 | 17,000 | 530 |
| 1994-01-25 | 503 | 503 | 500 | 500 | 3,000 | 500 |
| 1994-01-20 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1994-01-19 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 1994-01-17 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 1994-01-14 | 499 | 530 | 499 | 530 | 6,000 | 530 |
| 1994-01-13 | 530 | 530 | 510 | 510 | 2,000 | 510 |
| 1994-01-05 | 527 | 560 | 527 | 560 | 9,000 | 560 |
分割・併合履歴 ： なし
