1853 (株)森組 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 145 | 158 | 145 | 158 | 10,000 | 158 |
| 1999-12-24 | 143 | 149 | 143 | 149 | 8,000 | 149 |
| 1999-12-22 | 115 | 116 | 113 | 113 | 11,000 | 113 |
| 1999-12-20 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 1999-12-16 | 130 | 130 | 125 | 125 | 16,000 | 125 |
| 1999-12-15 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 1999-12-14 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 1999-12-10 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 1999-11-29 | 160 | 160 | 160 | 160 | 16,000 | 160 |
| 1999-11-26 | 150 | 160 | 150 | 160 | 10,000 | 160 |
| 1999-11-22 | 160 | 160 | 160 | 160 | 11,000 | 160 |
| 1999-11-18 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 1999-11-12 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1999-11-10 | 165 | 165 | 161 | 161 | 4,000 | 161 |
| 1999-11-09 | 165 | 165 | 161 | 161 | 3,000 | 161 |
| 1999-11-08 | 165 | 165 | 165 | 165 | 8,000 | 165 |
| 1999-11-05 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-10-29 | 195 | 195 | 195 | 195 | 10,000 | 195 |
| 1999-10-26 | 168 | 195 | 165 | 195 | 17,000 | 195 |
| 1999-10-19 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-10-08 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-10-07 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1999-10-01 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-09-30 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 1999-09-29 | 210 | 220 | 210 | 220 | 6,000 | 220 |
| 1999-09-28 | 195 | 214 | 195 | 214 | 8,000 | 214 |
| 1999-09-27 | 180 | 195 | 180 | 195 | 4,000 | 195 |
| 1999-09-24 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-09-22 | 170 | 170 | 160 | 160 | 7,000 | 160 |
| 1999-09-21 | 170 | 180 | 170 | 170 | 24,000 | 170 |
| 1999-09-20 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-09-13 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 1999-09-10 | 186 | 186 | 170 | 170 | 5,000 | 170 |
| 1999-09-06 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1999-09-02 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1999-09-01 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1999-08-26 | 190 | 210 | 190 | 210 | 23,000 | 210 |
| 1999-08-24 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1999-08-10 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-08-06 | 198 | 200 | 190 | 190 | 7,000 | 190 |
| 1999-08-05 | 192 | 192 | 190 | 190 | 24,000 | 190 |
| 1999-08-02 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-07-30 | 217 | 220 | 217 | 220 | 14,000 | 220 |
| 1999-07-28 | 205 | 220 | 205 | 220 | 5,000 | 220 |
| 1999-07-26 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-07-23 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 1999-07-22 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 1999-07-21 | 210 | 210 | 201 | 201 | 6,000 | 201 |
| 1999-07-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-07-16 | 212 | 212 | 195 | 195 | 14,000 | 195 |
| 1999-07-15 | 210 | 211 | 210 | 211 | 2,000 | 211 |
| 1999-07-14 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1999-07-13 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-07-12 | 208 | 208 | 205 | 208 | 4,000 | 208 |
| 1999-07-09 | 220 | 220 | 210 | 210 | 4,000 | 210 |
| 1999-07-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-07-06 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-07-05 | 215 | 250 | 200 | 250 | 9,000 | 250 |
| 1999-07-02 | 200 | 220 | 200 | 220 | 7,000 | 220 |
| 1999-07-01 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 1999-06-30 | 210 | 210 | 200 | 200 | 19,000 | 200 |
| 1999-06-29 | 185 | 205 | 185 | 205 | 25,000 | 205 |
| 1999-06-28 | 177 | 185 | 177 | 185 | 20,000 | 185 |
| 1999-06-25 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 1999-06-24 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1999-06-23 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-06-22 | 185 | 185 | 180 | 180 | 24,000 | 180 |
| 1999-06-21 | 166 | 185 | 166 | 185 | 33,000 | 185 |
| 1999-06-18 | 180 | 180 | 166 | 166 | 17,000 | 166 |
| 1999-06-17 | 157 | 166 | 150 | 166 | 48,000 | 166 |
| 1999-06-16 | 157 | 157 | 150 | 151 | 35,000 | 151 |
| 1999-06-15 | 158 | 158 | 154 | 154 | 13,000 | 154 |
| 1999-06-14 | 160 | 160 | 155 | 155 | 15,000 | 155 |
| 1999-06-11 | 159 | 159 | 157 | 157 | 4,000 | 157 |
| 1999-06-10 | 160 | 160 | 159 | 159 | 3,000 | 159 |
| 1999-06-08 | 162 | 162 | 162 | 162 | 5,000 | 162 |
| 1999-06-04 | 157 | 162 | 157 | 162 | 10,000 | 162 |
| 1999-06-03 | 152 | 157 | 145 | 157 | 27,000 | 157 |
| 1999-06-02 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 1999-05-31 | 165 | 165 | 152 | 152 | 3,000 | 152 |
| 1999-05-28 | 152 | 170 | 151 | 170 | 18,000 | 170 |
| 1999-05-26 | 159 | 166 | 159 | 166 | 19,000 | 166 |
| 1999-05-25 | 162 | 162 | 161 | 162 | 10,000 | 162 |
| 1999-05-24 | 153 | 160 | 153 | 154 | 100,000 | 154 |
| 1999-05-21 | 145 | 152 | 145 | 151 | 21,000 | 151 |
| 1999-05-20 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 1999-05-19 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 1999-05-18 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 1999-05-17 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 1999-05-14 | 145 | 145 | 145 | 145 | 7,000 | 145 |
| 1999-05-13 | 148 | 148 | 145 | 145 | 5,000 | 145 |
| 1999-05-12 | 151 | 151 | 148 | 148 | 9,000 | 148 |
| 1999-05-11 | 150 | 151 | 150 | 151 | 12,000 | 151 |
| 1999-05-10 | 151 | 151 | 150 | 150 | 2,000 | 150 |
| 1999-05-07 | 150 | 151 | 150 | 151 | 7,000 | 151 |
| 1999-05-06 | 150 | 151 | 150 | 151 | 28,000 | 151 |
| 1999-04-30 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1999-04-28 | 150 | 150 | 150 | 150 | 16,000 | 150 |
| 1999-04-27 | 150 | 150 | 150 | 150 | 14,000 | 150 |
| 1999-04-26 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 1999-04-23 | 152 | 152 | 150 | 150 | 6,000 | 150 |
| 1999-04-21 | 160 | 160 | 155 | 155 | 7,000 | 155 |
| 1999-04-16 | 158 | 158 | 150 | 150 | 4,000 | 150 |
| 1999-04-15 | 150 | 155 | 150 | 155 | 2,000 | 155 |
| 1999-04-13 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 1999-04-12 | 149 | 155 | 149 | 155 | 4,000 | 155 |
| 1999-04-09 | 141 | 141 | 139 | 139 | 10,000 | 139 |
| 1999-04-08 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 1999-04-07 | 142 | 142 | 140 | 140 | 3,000 | 140 |
| 1999-04-01 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 1999-03-31 | 145 | 155 | 145 | 155 | 3,000 | 155 |
| 1999-03-26 | 140 | 150 | 130 | 150 | 13,000 | 150 |
| 1999-03-25 | 130 | 160 | 130 | 160 | 47,000 | 160 |
| 1999-03-24 | 130 | 130 | 130 | 130 | 32,000 | 130 |
| 1999-03-23 | 125 | 125 | 125 | 125 | 19,000 | 125 |
| 1999-03-19 | 126 | 126 | 120 | 120 | 20,000 | 120 |
| 1999-03-18 | 130 | 130 | 130 | 130 | 9,000 | 130 |
| 1999-03-17 | 138 | 138 | 130 | 130 | 21,000 | 130 |
| 1999-03-16 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 1999-03-12 | 140 | 140 | 140 | 140 | 7,000 | 140 |
| 1999-03-11 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 1999-03-10 | 149 | 149 | 140 | 140 | 11,000 | 140 |
| 1999-03-09 | 149 | 149 | 149 | 149 | 10,000 | 149 |
| 1999-02-25 | 160 | 161 | 160 | 161 | 29,000 | 161 |
| 1999-01-27 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1999-01-26 | 169 | 170 | 169 | 170 | 30,000 | 170 |
| 1999-01-07 | 175 | 185 | 175 | 180 | 7,000 | 180 |
| 1999-01-06 | 150 | 180 | 150 | 180 | 3,000 | 180 |
分割・併合履歴 ： なし
