1853 (株)森組 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-26 | 413 | 420 | 410 | 410 | 20,000 | 410 |
| 1995-12-25 | 417 | 417 | 410 | 410 | 17,000 | 410 |
| 1995-12-22 | 425 | 425 | 420 | 420 | 3,000 | 420 |
| 1995-12-21 | 410 | 413 | 407 | 410 | 12,000 | 410 |
| 1995-12-20 | 408 | 408 | 407 | 407 | 3,000 | 407 |
| 1995-12-19 | 413 | 413 | 407 | 407 | 5,000 | 407 |
| 1995-12-18 | 407 | 407 | 407 | 407 | 6,000 | 407 |
| 1995-12-15 | 405 | 407 | 401 | 407 | 7,000 | 407 |
| 1995-12-13 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1995-12-12 | 403 | 403 | 400 | 400 | 9,000 | 400 |
| 1995-12-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-12-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-12-07 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1995-12-06 | 410 | 413 | 410 | 413 | 5,000 | 413 |
| 1995-12-05 | 406 | 411 | 405 | 405 | 8,000 | 405 |
| 1995-12-04 | 404 | 404 | 400 | 400 | 10,000 | 400 |
| 1995-12-01 | 375 | 380 | 375 | 375 | 3,000 | 375 |
| 1995-11-29 | 381 | 381 | 380 | 380 | 5,000 | 380 |
| 1995-11-28 | 383 | 386 | 381 | 381 | 21,000 | 381 |
| 1995-11-27 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1995-11-24 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1995-11-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1995-11-21 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1995-11-20 | 350 | 371 | 350 | 371 | 17,000 | 371 |
| 1995-11-17 | 369 | 369 | 367 | 367 | 2,000 | 367 |
| 1995-11-16 | 372 | 372 | 372 | 372 | 4,000 | 372 |
| 1995-11-14 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1995-10-27 | 443 | 443 | 443 | 443 | 6,000 | 443 |
| 1995-10-26 | 437 | 437 | 437 | 437 | 9,000 | 437 |
| 1995-10-25 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1995-10-05 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1995-09-25 | 479 | 490 | 479 | 490 | 11,000 | 490 |
| 1995-09-13 | 490 | 494 | 490 | 494 | 5,000 | 494 |
| 1995-09-12 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 1995-09-05 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1995-09-01 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1995-08-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-08-29 | 484 | 490 | 484 | 490 | 3,000 | 490 |
| 1995-08-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-08-21 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 1995-08-18 | 487 | 487 | 487 | 487 | 4,000 | 487 |
| 1995-08-17 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 1995-08-16 | 487 | 487 | 487 | 487 | 3,000 | 487 |
| 1995-08-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1995-08-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-08-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1995-08-04 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1995-08-03 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1995-08-02 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1995-08-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-07-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-07-20 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 1995-07-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-07-13 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1995-07-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1995-07-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1995-07-10 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1995-07-07 | 405 | 410 | 400 | 410 | 11,000 | 410 |
| 1995-06-21 | 395 | 410 | 395 | 410 | 8,000 | 410 |
| 1995-06-19 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1995-06-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-06-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-05-30 | 460 | 470 | 460 | 470 | 11,000 | 470 |
| 1995-05-26 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1995-05-23 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1995-05-15 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1995-05-10 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1995-05-08 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1995-05-01 | 472 | 472 | 472 | 472 | 3,000 | 472 |
| 1995-04-28 | 495 | 495 | 491 | 491 | 4,000 | 491 |
| 1995-04-26 | 520 | 535 | 520 | 535 | 8,000 | 535 |
| 1995-04-24 | 500 | 500 | 490 | 490 | 6,000 | 490 |
| 1995-04-21 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 1995-04-14 | 531 | 531 | 530 | 530 | 3,000 | 530 |
| 1995-04-10 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1995-03-30 | 580 | 610 | 580 | 610 | 3,000 | 610 |
| 1995-03-28 | 535 | 558 | 535 | 558 | 6,000 | 558 |
| 1995-03-27 | 530 | 550 | 530 | 550 | 2,000 | 550 |
| 1995-03-24 | 499 | 499 | 499 | 499 | 6,000 | 499 |
| 1995-03-23 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-03-17 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1995-03-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-03-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-03-13 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 1995-03-09 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1995-03-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-03-03 | 570 | 606 | 570 | 606 | 9,000 | 606 |
| 1995-03-01 | 576 | 576 | 546 | 546 | 2,000 | 546 |
| 1995-02-28 | 585 | 586 | 585 | 586 | 2,000 | 586 |
| 1995-02-24 | 580 | 581 | 580 | 581 | 3,000 | 581 |
| 1995-02-23 | 580 | 580 | 565 | 565 | 4,000 | 565 |
| 1995-02-22 | 577 | 580 | 575 | 580 | 15,000 | 580 |
| 1995-02-21 | 591 | 591 | 561 | 575 | 12,000 | 575 |
| 1995-02-17 | 668 | 668 | 660 | 660 | 3,000 | 660 |
| 1995-02-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1995-02-15 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-02-14 | 685 | 690 | 685 | 690 | 7,000 | 690 |
| 1995-02-13 | 661 | 661 | 655 | 655 | 2,000 | 655 |
| 1995-02-10 | 660 | 660 | 651 | 651 | 5,000 | 651 |
| 1995-02-09 | 734 | 734 | 700 | 700 | 4,000 | 700 |
| 1995-02-07 | 770 | 774 | 769 | 774 | 8,000 | 774 |
| 1995-02-06 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-02-02 | 800 | 800 | 798 | 798 | 16,000 | 798 |
| 1995-02-01 | 845 | 845 | 830 | 832 | 11,000 | 832 |
| 1995-01-31 | 830 | 840 | 815 | 840 | 81,000 | 840 |
| 1995-01-30 | 770 | 820 | 770 | 820 | 49,000 | 820 |
| 1995-01-27 | 765 | 771 | 740 | 755 | 23,000 | 755 |
| 1995-01-26 | 785 | 799 | 755 | 770 | 31,000 | 770 |
| 1995-01-25 | 745 | 820 | 745 | 820 | 76,000 | 820 |
| 1995-01-24 | 690 | 740 | 690 | 740 | 18,000 | 740 |
| 1995-01-23 | 728 | 730 | 720 | 720 | 9,000 | 720 |
| 1995-01-20 | 715 | 735 | 715 | 733 | 47,000 | 733 |
| 1995-01-19 | 735 | 735 | 735 | 735 | 62,000 | 735 |
| 1995-01-05 | 535 | 535 | 535 | 535 | 1,000 | 535 |
分割・併合履歴 ： なし
