1853 (株)森組 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-2548050048050011,000500
1996-12-134894894894891,000489
1996-12-104904904904903,000490
1996-12-094804804804801,000480
1996-12-064394604394604,000460
1996-11-294594594594595,000459
1996-11-284304304304303,000430
1996-11-274004214004216,000421
1996-11-064214214214212,000421
1996-11-054404404404402,000440
1996-11-014454454454454,000445
1996-10-2845545545545516,000455
1996-10-014554554554551,000455
1996-09-264805004805005,000500
1996-09-254424704424708,000470
1996-09-244404404404401,000440
1996-09-184704704704702,000470
1996-09-124804804804801,000480
1996-09-104954954954951,000495
1996-08-30510510495495150,000495
1996-08-295105205105207,000520
1996-08-285005005005004,000500
1996-08-145005005005001,000500
1996-08-135005005005001,000500
1996-08-085205205205202,000520
1996-08-0249952049952010,000520
1996-07-195005005005002,000500
1996-07-165005005005005,000500
1996-07-155005004904902,000490
1996-07-094614614614615,000461
1996-07-045005005005001,000500
1996-07-025205205005003,000500
1996-06-285185205005006,000500
1996-06-264945204945208,000520
1996-06-244904954904952,000495
1996-06-204904904904901,000490
1996-06-194904904904901,000490
1996-06-174804804804801,000480
1996-06-124864864864863,000486
1996-06-055295295295291,000529
1996-06-045305305305302,000530
1996-05-295395405395409,000540
1996-05-235355405355406,000540
1996-05-205215305215304,000530
1996-05-155205205205201,000520
1996-05-145205205205201,000520
1996-05-105155205155202,000520
1996-05-095305305285286,000528
1996-05-085115305115303,000530
1996-05-075275285205288,000528
1996-05-025105305105304,000530
1996-04-264904904894892,000489
1996-04-254874904874904,000490
1996-04-244904904864878,000487
1996-04-234874874874873,000487
1996-04-224884884884882,000488
1996-04-164844864844862,000486
1996-04-124834834834834,000483
1996-04-1148548548048029,000480
1996-04-104814834814834,000483
1996-04-094804804804807,000480
1996-04-034804804804801,000480
1996-03-284704714704714,000471
1996-03-274714714714711,000471
1996-03-2550052050052015,000520
1996-03-21480480480480189,000480
1996-03-1948348347548049,000480
1996-03-1848348348348340,000483
1996-03-04499500499500111,000500
1996-02-295005005005001,000500
1996-02-2850150150050111,000501
1996-02-274774804774803,000480
1996-02-234604604604601,000460
1996-02-164764804764803,000480
1996-02-144764764764762,000476
1996-02-1347647947647910,000479
1996-02-084734804704703,000470
1996-02-074704704704704,000470
1996-02-064704704704702,000470
1996-02-014704704704701,000470
1996-01-314704704604607,000460
1996-01-2645448245448082,000480
1996-01-254504504454455,000445
1996-01-244694694694691,000469
1996-01-234704704704701,000470
1996-01-194704704704705,000470
1996-01-184704704704701,000470
1996-01-164454664454663,000466
1996-01-124504514504513,000451
1996-01-114614614614611,000461
1996-01-1047447446847010,000470
1996-01-0947848147848083,000480
1996-01-0846748046548018,000480

分割・併合履歴 : なし