1853 (株)森組 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-256565555545,00055
2001-12-215560556010,00060
2001-12-20404040401,00040
2001-12-19555555554,00055
2001-12-17565656561,00056
2001-12-13656565655,00065
2001-12-12656565654,00065
2001-12-10797979793,00079
2001-12-07717170708,00070
2001-12-05787878781,00078
2001-11-30737373731,00073
2001-11-29707070705,00070
2001-11-28838383831,00083
2001-11-268484848419,00084
2001-11-227979797914,00079
2001-11-13808080801,00080
2001-11-07727272721,00072
2001-10-257878787837,00078
2001-10-22727272722,00072
2001-10-19808080801,00080
2001-10-18717171711,00071
2001-10-16707070702,00070
2001-10-12707070708,00070
2001-10-10737373731,00073
2001-10-09808071713,00071
2001-10-05727272722,00072
2001-10-03656565655,00065
2001-10-01797979791,00079
2001-09-28767676761,00076
2001-09-258585858536,00085
2001-09-21808080805,00080
2001-09-05848484841,00084
2001-08-30858585851,00085
2001-08-278686858521,00085
2001-08-248585858514,00085
2001-08-23808080801,00080
2001-08-22808077775,00077
2001-08-17808080802,00080
2001-08-09808080801,00080
2001-08-08758075756,00075
2001-08-03737373732,00073
2001-08-02777777774,00077
2001-07-26868686862,00086
2001-07-258585858535,00085
2001-07-24787877774,00077
2001-07-23787878782,00078
2001-07-18787878781,00078
2001-07-16787878783,00078
2001-07-137878787814,00078
2001-07-11787878786,00078
2001-07-10787978793,00079
2001-07-09787878782,00078
2001-07-04787878783,00078
2001-07-03787878784,00078
2001-07-028080808015,00080
2001-06-29808080805,00080
2001-06-28808080804,00080
2001-06-27808080806,00080
2001-06-26808080801,00080
2001-06-259090909031,00090
2001-06-228080808017,00080
2001-06-21808080805,00080
2001-06-20787876784,00078
2001-06-197878787811,00078
2001-06-18797979792,00079
2001-06-12808079796,00079
2001-06-118080808013,00080
2001-06-08798079808,00080
2001-06-07828282822,00082
2001-06-068282798014,00080
2001-06-058181818110,00081
2001-06-04898989891,00089
2001-05-30858585853,00085
2001-05-298585858512,00085
2001-05-289191909024,00090
2001-05-259090878715,00087
2001-05-248686858520,00085
2001-05-239595909016,00090
2001-05-2290909090179,00090
2001-05-219090909046,00090
2001-05-189090889036,00090
2001-05-179090888963,00089
2001-05-169393909019,00090
2001-05-159191919112,00091
2001-05-14879187918,00091
2001-05-101021021021021,000102
2001-05-071021021021022,000102
2001-05-011011011001003,000100
2001-04-2711011011011013,000110
2001-04-261001001001001,000100
2001-04-251001011001004,000100
2001-04-241021021021021,000102
2001-04-23959595955,00095
2001-04-2010110110110120,000101
2001-04-19919191911,00091
2001-04-188888858610,00086
2001-04-17858585851,00085
2001-04-051021021021021,000102
2001-04-03929292921,00092
2001-03-299091889115,00091
2001-03-28909089895,00089
2001-03-2794109941095,000109
2001-03-2610010910010919,000109
2001-03-231001041001009,000100
2001-03-22909090905,00090
2001-03-21981009810040,000100
2001-03-19989898981,00098
2001-03-16999999992,00099
2001-03-14999999991,00099
2001-03-129090909010,00090
2001-03-08818181811,00081
2001-03-06797979792,00079
2001-03-05767676761,00076
2001-02-28969696964,00096
2001-02-27969696966,00096
2001-02-26821008210030,000100
2001-02-2380100801009,000100
2001-02-22848484841,00084
2001-02-208484848411,00084
2001-02-19848484841,00084
2001-02-08848484841,00084
2001-02-077585738513,00085
2001-02-01858585853,00085
2001-01-308889888921,00089
2001-01-298590859023,00090
2001-01-268085718517,00085
2001-01-257580758012,00080
2001-01-227071707125,00071
2001-01-19707070702,00070
2001-01-187171707010,00070
2001-01-17717170705,00070
2001-01-167575757510,00075
2001-01-15757575752,00075
2001-01-12767775757,00075
2001-01-108080808010,00080

分割・併合履歴 : なし