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 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 65 | 65 | 55 | 55 | 45,000 | 55 |
| 2001-12-21 | 55 | 60 | 55 | 60 | 10,000 | 60 |
| 2001-12-20 | 40 | 40 | 40 | 40 | 1,000 | 40 |
| 2001-12-19 | 55 | 55 | 55 | 55 | 4,000 | 55 |
| 2001-12-17 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2001-12-13 | 65 | 65 | 65 | 65 | 5,000 | 65 |
| 2001-12-12 | 65 | 65 | 65 | 65 | 4,000 | 65 |
| 2001-12-10 | 79 | 79 | 79 | 79 | 3,000 | 79 |
| 2001-12-07 | 71 | 71 | 70 | 70 | 8,000 | 70 |
| 2001-12-05 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2001-11-30 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2001-11-29 | 70 | 70 | 70 | 70 | 5,000 | 70 |
| 2001-11-28 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2001-11-26 | 84 | 84 | 84 | 84 | 19,000 | 84 |
| 2001-11-22 | 79 | 79 | 79 | 79 | 14,000 | 79 |
| 2001-11-13 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2001-11-07 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2001-10-25 | 78 | 78 | 78 | 78 | 37,000 | 78 |
| 2001-10-22 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2001-10-19 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2001-10-18 | 71 | 71 | 71 | 71 | 1,000 | 71 |
| 2001-10-16 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2001-10-12 | 70 | 70 | 70 | 70 | 8,000 | 70 |
| 2001-10-10 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2001-10-09 | 80 | 80 | 71 | 71 | 3,000 | 71 |
| 2001-10-05 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2001-10-03 | 65 | 65 | 65 | 65 | 5,000 | 65 |
| 2001-10-01 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2001-09-28 | 76 | 76 | 76 | 76 | 1,000 | 76 |
| 2001-09-25 | 85 | 85 | 85 | 85 | 36,000 | 85 |
| 2001-09-21 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2001-09-05 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2001-08-30 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2001-08-27 | 86 | 86 | 85 | 85 | 21,000 | 85 |
| 2001-08-24 | 85 | 85 | 85 | 85 | 14,000 | 85 |
| 2001-08-23 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2001-08-22 | 80 | 80 | 77 | 77 | 5,000 | 77 |
| 2001-08-17 | 80 | 80 | 80 | 80 | 2,000 | 80 |
| 2001-08-09 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2001-08-08 | 75 | 80 | 75 | 75 | 6,000 | 75 |
| 2001-08-03 | 73 | 73 | 73 | 73 | 2,000 | 73 |
| 2001-08-02 | 77 | 77 | 77 | 77 | 4,000 | 77 |
| 2001-07-26 | 86 | 86 | 86 | 86 | 2,000 | 86 |
| 2001-07-25 | 85 | 85 | 85 | 85 | 35,000 | 85 |
| 2001-07-24 | 78 | 78 | 77 | 77 | 4,000 | 77 |
| 2001-07-23 | 78 | 78 | 78 | 78 | 2,000 | 78 |
| 2001-07-18 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2001-07-16 | 78 | 78 | 78 | 78 | 3,000 | 78 |
| 2001-07-13 | 78 | 78 | 78 | 78 | 14,000 | 78 |
| 2001-07-11 | 78 | 78 | 78 | 78 | 6,000 | 78 |
| 2001-07-10 | 78 | 79 | 78 | 79 | 3,000 | 79 |
| 2001-07-09 | 78 | 78 | 78 | 78 | 2,000 | 78 |
| 2001-07-04 | 78 | 78 | 78 | 78 | 3,000 | 78 |
| 2001-07-03 | 78 | 78 | 78 | 78 | 4,000 | 78 |
| 2001-07-02 | 80 | 80 | 80 | 80 | 15,000 | 80 |
| 2001-06-29 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2001-06-28 | 80 | 80 | 80 | 80 | 4,000 | 80 |
| 2001-06-27 | 80 | 80 | 80 | 80 | 6,000 | 80 |
| 2001-06-26 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2001-06-25 | 90 | 90 | 90 | 90 | 31,000 | 90 |
| 2001-06-22 | 80 | 80 | 80 | 80 | 17,000 | 80 |
| 2001-06-21 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2001-06-20 | 78 | 78 | 76 | 78 | 4,000 | 78 |
| 2001-06-19 | 78 | 78 | 78 | 78 | 11,000 | 78 |
| 2001-06-18 | 79 | 79 | 79 | 79 | 2,000 | 79 |
| 2001-06-12 | 80 | 80 | 79 | 79 | 6,000 | 79 |
| 2001-06-11 | 80 | 80 | 80 | 80 | 13,000 | 80 |
| 2001-06-08 | 79 | 80 | 79 | 80 | 8,000 | 80 |
| 2001-06-07 | 82 | 82 | 82 | 82 | 2,000 | 82 |
| 2001-06-06 | 82 | 82 | 79 | 80 | 14,000 | 80 |
| 2001-06-05 | 81 | 81 | 81 | 81 | 10,000 | 81 |
| 2001-06-04 | 89 | 89 | 89 | 89 | 1,000 | 89 |
| 2001-05-30 | 85 | 85 | 85 | 85 | 3,000 | 85 |
| 2001-05-29 | 85 | 85 | 85 | 85 | 12,000 | 85 |
| 2001-05-28 | 91 | 91 | 90 | 90 | 24,000 | 90 |
| 2001-05-25 | 90 | 90 | 87 | 87 | 15,000 | 87 |
| 2001-05-24 | 86 | 86 | 85 | 85 | 20,000 | 85 |
| 2001-05-23 | 95 | 95 | 90 | 90 | 16,000 | 90 |
| 2001-05-22 | 90 | 90 | 90 | 90 | 179,000 | 90 |
| 2001-05-21 | 90 | 90 | 90 | 90 | 46,000 | 90 |
| 2001-05-18 | 90 | 90 | 88 | 90 | 36,000 | 90 |
| 2001-05-17 | 90 | 90 | 88 | 89 | 63,000 | 89 |
| 2001-05-16 | 93 | 93 | 90 | 90 | 19,000 | 90 |
| 2001-05-15 | 91 | 91 | 91 | 91 | 12,000 | 91 |
| 2001-05-14 | 87 | 91 | 87 | 91 | 8,000 | 91 |
| 2001-05-10 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2001-05-07 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 2001-05-01 | 101 | 101 | 100 | 100 | 3,000 | 100 |
| 2001-04-27 | 110 | 110 | 110 | 110 | 13,000 | 110 |
| 2001-04-26 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2001-04-25 | 100 | 101 | 100 | 100 | 4,000 | 100 |
| 2001-04-24 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2001-04-23 | 95 | 95 | 95 | 95 | 5,000 | 95 |
| 2001-04-20 | 101 | 101 | 101 | 101 | 20,000 | 101 |
| 2001-04-19 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2001-04-18 | 88 | 88 | 85 | 86 | 10,000 | 86 |
| 2001-04-17 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2001-04-05 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2001-04-03 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2001-03-29 | 90 | 91 | 88 | 91 | 15,000 | 91 |
| 2001-03-28 | 90 | 90 | 89 | 89 | 5,000 | 89 |
| 2001-03-27 | 94 | 109 | 94 | 109 | 5,000 | 109 |
| 2001-03-26 | 100 | 109 | 100 | 109 | 19,000 | 109 |
| 2001-03-23 | 100 | 104 | 100 | 100 | 9,000 | 100 |
| 2001-03-22 | 90 | 90 | 90 | 90 | 5,000 | 90 |
| 2001-03-21 | 98 | 100 | 98 | 100 | 40,000 | 100 |
| 2001-03-19 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2001-03-16 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2001-03-14 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2001-03-12 | 90 | 90 | 90 | 90 | 10,000 | 90 |
| 2001-03-08 | 81 | 81 | 81 | 81 | 1,000 | 81 |
| 2001-03-06 | 79 | 79 | 79 | 79 | 2,000 | 79 |
| 2001-03-05 | 76 | 76 | 76 | 76 | 1,000 | 76 |
| 2001-02-28 | 96 | 96 | 96 | 96 | 4,000 | 96 |
| 2001-02-27 | 96 | 96 | 96 | 96 | 6,000 | 96 |
| 2001-02-26 | 82 | 100 | 82 | 100 | 30,000 | 100 |
| 2001-02-23 | 80 | 100 | 80 | 100 | 9,000 | 100 |
| 2001-02-22 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2001-02-20 | 84 | 84 | 84 | 84 | 11,000 | 84 |
| 2001-02-19 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2001-02-08 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2001-02-07 | 75 | 85 | 73 | 85 | 13,000 | 85 |
| 2001-02-01 | 85 | 85 | 85 | 85 | 3,000 | 85 |
| 2001-01-30 | 88 | 89 | 88 | 89 | 21,000 | 89 |
| 2001-01-29 | 85 | 90 | 85 | 90 | 23,000 | 90 |
| 2001-01-26 | 80 | 85 | 71 | 85 | 17,000 | 85 |
| 2001-01-25 | 75 | 80 | 75 | 80 | 12,000 | 80 |
| 2001-01-22 | 70 | 71 | 70 | 71 | 25,000 | 71 |
| 2001-01-19 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2001-01-18 | 71 | 71 | 70 | 70 | 10,000 | 70 |
| 2001-01-17 | 71 | 71 | 70 | 70 | 5,000 | 70 |
| 2001-01-16 | 75 | 75 | 75 | 75 | 10,000 | 75 |
| 2001-01-15 | 75 | 75 | 75 | 75 | 2,000 | 75 |
| 2001-01-12 | 76 | 77 | 75 | 75 | 7,000 | 75 |
| 2001-01-10 | 80 | 80 | 80 | 80 | 10,000 | 80 |
分割・併合履歴 ： なし
