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 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 480 | 500 | 480 | 500 | 11,000 | 500 |
| 1996-12-13 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1996-12-10 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1996-12-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1996-12-06 | 439 | 460 | 439 | 460 | 4,000 | 460 |
| 1996-11-29 | 459 | 459 | 459 | 459 | 5,000 | 459 |
| 1996-11-28 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1996-11-27 | 400 | 421 | 400 | 421 | 6,000 | 421 |
| 1996-11-06 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1996-11-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1996-11-01 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1996-10-28 | 455 | 455 | 455 | 455 | 16,000 | 455 |
| 1996-10-01 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1996-09-26 | 480 | 500 | 480 | 500 | 5,000 | 500 |
| 1996-09-25 | 442 | 470 | 442 | 470 | 8,000 | 470 |
| 1996-09-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1996-09-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1996-09-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1996-09-10 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1996-08-30 | 510 | 510 | 495 | 495 | 150,000 | 495 |
| 1996-08-29 | 510 | 520 | 510 | 520 | 7,000 | 520 |
| 1996-08-28 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1996-08-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1996-08-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1996-08-08 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1996-08-02 | 499 | 520 | 499 | 520 | 10,000 | 520 |
| 1996-07-19 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1996-07-16 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1996-07-15 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1996-07-09 | 461 | 461 | 461 | 461 | 5,000 | 461 |
| 1996-07-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1996-07-02 | 520 | 520 | 500 | 500 | 3,000 | 500 |
| 1996-06-28 | 518 | 520 | 500 | 500 | 6,000 | 500 |
| 1996-06-26 | 494 | 520 | 494 | 520 | 8,000 | 520 |
| 1996-06-24 | 490 | 495 | 490 | 495 | 2,000 | 495 |
| 1996-06-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1996-06-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1996-06-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1996-06-12 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 1996-06-05 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1996-06-04 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1996-05-29 | 539 | 540 | 539 | 540 | 9,000 | 540 |
| 1996-05-23 | 535 | 540 | 535 | 540 | 6,000 | 540 |
| 1996-05-20 | 521 | 530 | 521 | 530 | 4,000 | 530 |
| 1996-05-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-05-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-05-10 | 515 | 520 | 515 | 520 | 2,000 | 520 |
| 1996-05-09 | 530 | 530 | 528 | 528 | 6,000 | 528 |
| 1996-05-08 | 511 | 530 | 511 | 530 | 3,000 | 530 |
| 1996-05-07 | 527 | 528 | 520 | 528 | 8,000 | 528 |
| 1996-05-02 | 510 | 530 | 510 | 530 | 4,000 | 530 |
| 1996-04-26 | 490 | 490 | 489 | 489 | 2,000 | 489 |
| 1996-04-25 | 487 | 490 | 487 | 490 | 4,000 | 490 |
| 1996-04-24 | 490 | 490 | 486 | 487 | 8,000 | 487 |
| 1996-04-23 | 487 | 487 | 487 | 487 | 3,000 | 487 |
| 1996-04-22 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 1996-04-16 | 484 | 486 | 484 | 486 | 2,000 | 486 |
| 1996-04-12 | 483 | 483 | 483 | 483 | 4,000 | 483 |
| 1996-04-11 | 485 | 485 | 480 | 480 | 29,000 | 480 |
| 1996-04-10 | 481 | 483 | 481 | 483 | 4,000 | 483 |
| 1996-04-09 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 1996-04-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1996-03-28 | 470 | 471 | 470 | 471 | 4,000 | 471 |
| 1996-03-27 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1996-03-25 | 500 | 520 | 500 | 520 | 15,000 | 520 |
| 1996-03-21 | 480 | 480 | 480 | 480 | 189,000 | 480 |
| 1996-03-19 | 483 | 483 | 475 | 480 | 49,000 | 480 |
| 1996-03-18 | 483 | 483 | 483 | 483 | 40,000 | 483 |
| 1996-03-04 | 499 | 500 | 499 | 500 | 111,000 | 500 |
| 1996-02-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1996-02-28 | 501 | 501 | 500 | 501 | 11,000 | 501 |
| 1996-02-27 | 477 | 480 | 477 | 480 | 3,000 | 480 |
| 1996-02-23 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1996-02-16 | 476 | 480 | 476 | 480 | 3,000 | 480 |
| 1996-02-14 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 1996-02-13 | 476 | 479 | 476 | 479 | 10,000 | 479 |
| 1996-02-08 | 473 | 480 | 470 | 470 | 3,000 | 470 |
| 1996-02-07 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1996-02-06 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1996-02-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1996-01-31 | 470 | 470 | 460 | 460 | 7,000 | 460 |
| 1996-01-26 | 454 | 482 | 454 | 480 | 82,000 | 480 |
| 1996-01-25 | 450 | 450 | 445 | 445 | 5,000 | 445 |
| 1996-01-24 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1996-01-23 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1996-01-19 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1996-01-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1996-01-16 | 445 | 466 | 445 | 466 | 3,000 | 466 |
| 1996-01-12 | 450 | 451 | 450 | 451 | 3,000 | 451 |
| 1996-01-11 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1996-01-10 | 474 | 474 | 468 | 470 | 10,000 | 470 |
| 1996-01-09 | 478 | 481 | 478 | 480 | 83,000 | 480 |
| 1996-01-08 | 467 | 480 | 465 | 480 | 18,000 | 480 |
分割・併合履歴 ： なし
