1853 (株)森組 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2000-12-27 | 84 | 95 | 84 | 87 | 22,000 | 87 |
| 2000-12-25 | 84 | 88 | 84 | 88 | 15,000 | 88 |
| 2000-12-22 | 75 | 75 | 75 | 75 | 11,000 | 75 |
| 2000-12-21 | 76 | 76 | 75 | 75 | 21,000 | 75 |
| 2000-12-18 | 80 | 80 | 80 | 80 | 2,000 | 80 |
| 2000-12-13 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2000-12-11 | 80 | 80 | 80 | 80 | 25,000 | 80 |
| 2000-12-08 | 81 | 81 | 80 | 80 | 10,000 | 80 |
| 2000-12-07 | 80 | 80 | 80 | 80 | 3,000 | 80 |
| 2000-12-06 | 82 | 82 | 80 | 80 | 15,000 | 80 |
| 2000-12-05 | 85 | 85 | 85 | 85 | 4,000 | 85 |
| 2000-12-04 | 85 | 85 | 85 | 85 | 8,000 | 85 |
| 2000-12-01 | 91 | 91 | 85 | 85 | 5,000 | 85 |
| 2000-11-28 | 91 | 107 | 91 | 107 | 9,000 | 107 |
| 2000-11-27 | 95 | 108 | 95 | 108 | 24,000 | 108 |
| 2000-11-24 | 90 | 90 | 90 | 90 | 3,000 | 90 |
| 2000-11-22 | 76 | 90 | 76 | 90 | 2,000 | 90 |
| 2000-11-20 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2000-11-17 | 90 | 90 | 90 | 90 | 7,000 | 90 |
| 2000-11-16 | 94 | 94 | 94 | 94 | 2,000 | 94 |
| 2000-11-15 | 95 | 95 | 95 | 95 | 5,000 | 95 |
| 2000-11-14 | 96 | 98 | 96 | 98 | 4,000 | 98 |
| 2000-11-13 | 96 | 96 | 96 | 96 | 4,000 | 96 |
| 2000-11-08 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2000-11-01 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2000-10-30 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2000-10-26 | 110 | 113 | 109 | 113 | 19,000 | 113 |
| 2000-10-25 | 101 | 114 | 100 | 114 | 23,000 | 114 |
| 2000-10-18 | 105 | 105 | 101 | 101 | 4,000 | 101 |
| 2000-10-16 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2000-09-28 | 110 | 115 | 110 | 115 | 22,000 | 115 |
| 2000-09-26 | 101 | 113 | 101 | 113 | 14,000 | 113 |
| 2000-09-22 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2000-09-21 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2000-09-20 | 101 | 101 | 101 | 101 | 6,000 | 101 |
| 2000-09-19 | 103 | 103 | 100 | 100 | 5,000 | 100 |
| 2000-09-18 | 106 | 106 | 103 | 103 | 2,000 | 103 |
| 2000-09-13 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2000-09-06 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2000-09-05 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2000-08-31 | 120 | 121 | 119 | 121 | 18,000 | 121 |
| 2000-08-29 | 121 | 124 | 121 | 124 | 6,000 | 124 |
| 2000-08-28 | 121 | 121 | 121 | 121 | 5,000 | 121 |
| 2000-08-25 | 109 | 109 | 109 | 109 | 13,000 | 109 |
| 2000-08-22 | 109 | 109 | 109 | 109 | 10,000 | 109 |
| 2000-08-16 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2000-08-15 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2000-08-10 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2000-08-03 | 120 | 121 | 120 | 121 | 2,000 | 121 |
| 2000-07-26 | 121 | 123 | 121 | 123 | 24,000 | 123 |
| 2000-07-25 | 123 | 123 | 123 | 123 | 6,000 | 123 |
| 2000-07-24 | 123 | 123 | 123 | 123 | 5,000 | 123 |
| 2000-07-21 | 119 | 120 | 119 | 120 | 2,000 | 120 |
| 2000-07-18 | 115 | 115 | 111 | 111 | 3,000 | 111 |
| 2000-07-17 | 120 | 120 | 111 | 111 | 4,000 | 111 |
| 2000-07-13 | 123 | 123 | 123 | 123 | 5,000 | 123 |
| 2000-07-12 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2000-07-11 | 123 | 123 | 120 | 120 | 23,000 | 120 |
| 2000-07-10 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2000-06-29 | 140 | 143 | 140 | 143 | 15,000 | 143 |
| 2000-06-28 | 138 | 141 | 138 | 141 | 9,000 | 141 |
| 2000-06-27 | 120 | 138 | 120 | 138 | 9,000 | 138 |
| 2000-06-23 | 120 | 120 | 120 | 120 | 10,000 | 120 |
| 2000-06-22 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2000-06-21 | 124 | 124 | 120 | 120 | 5,000 | 120 |
| 2000-06-20 | 123 | 123 | 123 | 123 | 6,000 | 123 |
| 2000-06-14 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2000-06-12 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2000-06-08 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2000-06-05 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2000-06-02 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2000-06-01 | 139 | 145 | 139 | 145 | 17,000 | 145 |
| 2000-05-31 | 130 | 145 | 130 | 145 | 12,000 | 145 |
| 2000-05-25 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2000-05-24 | 130 | 130 | 120 | 120 | 6,000 | 120 |
| 2000-05-18 | 130 | 130 | 130 | 130 | 7,000 | 130 |
| 2000-04-27 | 135 | 145 | 135 | 145 | 23,000 | 145 |
| 2000-04-26 | 116 | 145 | 116 | 145 | 18,000 | 145 |
| 2000-04-24 | 118 | 118 | 118 | 118 | 3,000 | 118 |
| 2000-04-17 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2000-04-04 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2000-04-03 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2000-03-30 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2000-03-29 | 125 | 139 | 125 | 139 | 13,000 | 139 |
| 2000-03-28 | 126 | 130 | 126 | 130 | 8,000 | 130 |
| 2000-03-27 | 110 | 130 | 106 | 106 | 19,000 | 106 |
| 2000-03-23 | 105 | 105 | 105 | 105 | 6,000 | 105 |
| 2000-03-21 | 102 | 102 | 101 | 101 | 33,000 | 101 |
| 2000-03-16 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2000-03-15 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2000-03-14 | 110 | 110 | 101 | 101 | 18,000 | 101 |
| 2000-03-08 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2000-03-02 | 108 | 110 | 108 | 110 | 8,000 | 110 |
| 2000-02-29 | 110 | 111 | 110 | 111 | 15,000 | 111 |
| 2000-02-28 | 105 | 115 | 100 | 115 | 27,000 | 115 |
| 2000-02-25 | 104 | 105 | 104 | 105 | 3,000 | 105 |
| 2000-02-24 | 103 | 105 | 103 | 103 | 8,000 | 103 |
| 2000-02-23 | 102 | 103 | 102 | 103 | 2,000 | 103 |
| 2000-02-22 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2000-02-21 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2000-02-18 | 110 | 110 | 101 | 102 | 9,000 | 102 |
| 2000-02-17 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2000-02-15 | 120 | 120 | 110 | 110 | 4,000 | 110 |
| 2000-02-14 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2000-02-10 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2000-02-09 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2000-02-08 | 112 | 112 | 110 | 110 | 21,000 | 110 |
| 2000-02-07 | 113 | 113 | 112 | 112 | 12,000 | 112 |
| 2000-02-04 | 111 | 112 | 111 | 112 | 12,000 | 112 |
| 2000-02-03 | 120 | 120 | 110 | 110 | 26,000 | 110 |
| 2000-01-27 | 143 | 151 | 143 | 151 | 15,000 | 151 |
| 2000-01-26 | 139 | 148 | 139 | 148 | 11,000 | 148 |
| 2000-01-25 | 120 | 140 | 120 | 140 | 5,000 | 140 |
| 2000-01-24 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2000-01-20 | 122 | 122 | 120 | 120 | 3,000 | 120 |
| 2000-01-19 | 122 | 122 | 110 | 110 | 28,000 | 110 |
| 2000-01-18 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2000-01-17 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2000-01-13 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2000-01-12 | 144 | 150 | 144 | 150 | 14,000 | 150 |
| 2000-01-04 | 117 | 145 | 117 | 145 | 3,000 | 145 |
分割・併合履歴 ： なし
