1853 (株)森組 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 38 | 38 | 38 | 38 | 1,000 | 38 |
| 2002-12-25 | 45 | 45 | 35 | 43 | 54,000 | 43 |
| 2002-12-24 | 43 | 43 | 42 | 43 | 9,000 | 43 |
| 2002-12-20 | 39 | 45 | 38 | 45 | 31,000 | 45 |
| 2002-12-19 | 37 | 40 | 37 | 40 | 12,000 | 40 |
| 2002-12-17 | 40 | 40 | 40 | 40 | 10,000 | 40 |
| 2002-12-12 | 40 | 40 | 40 | 40 | 1,000 | 40 |
| 2002-12-11 | 35 | 35 | 35 | 35 | 3,000 | 35 |
| 2002-12-09 | 45 | 45 | 45 | 45 | 1,000 | 45 |
| 2002-12-02 | 46 | 47 | 46 | 47 | 2,000 | 47 |
| 2002-11-29 | 45 | 47 | 45 | 47 | 4,000 | 47 |
| 2002-11-27 | 47 | 47 | 47 | 47 | 1,000 | 47 |
| 2002-11-25 | 42 | 48 | 42 | 48 | 63,000 | 48 |
| 2002-11-22 | 37 | 38 | 35 | 37 | 13,000 | 37 |
| 2002-11-21 | 34 | 35 | 33 | 35 | 18,000 | 35 |
| 2002-11-15 | 35 | 35 | 35 | 35 | 5,000 | 35 |
| 2002-11-14 | 35 | 35 | 35 | 35 | 2,000 | 35 |
| 2002-11-13 | 35 | 36 | 33 | 33 | 19,000 | 33 |
| 2002-11-12 | 37 | 37 | 36 | 36 | 3,000 | 36 |
| 2002-11-11 | 37 | 37 | 37 | 37 | 1,000 | 37 |
| 2002-11-06 | 39 | 39 | 39 | 39 | 10,000 | 39 |
| 2002-11-05 | 40 | 40 | 40 | 40 | 1,000 | 40 |
| 2002-11-01 | 40 | 40 | 40 | 40 | 1,000 | 40 |
| 2002-10-30 | 41 | 41 | 41 | 41 | 4,000 | 41 |
| 2002-10-29 | 43 | 43 | 41 | 41 | 10,000 | 41 |
| 2002-10-28 | 45 | 45 | 40 | 45 | 21,000 | 45 |
| 2002-10-25 | 47 | 47 | 44 | 44 | 56,000 | 44 |
| 2002-10-24 | 41 | 44 | 39 | 44 | 26,000 | 44 |
| 2002-10-23 | 40 | 40 | 40 | 40 | 22,000 | 40 |
| 2002-10-22 | 41 | 41 | 40 | 40 | 16,000 | 40 |
| 2002-10-21 | 41 | 41 | 40 | 40 | 13,000 | 40 |
| 2002-10-18 | 41 | 41 | 41 | 41 | 4,000 | 41 |
| 2002-10-17 | 42 | 42 | 42 | 42 | 10,000 | 42 |
| 2002-10-16 | 42 | 43 | 42 | 43 | 11,000 | 43 |
| 2002-10-15 | 44 | 45 | 43 | 43 | 32,000 | 43 |
| 2002-10-11 | 40 | 45 | 40 | 45 | 2,000 | 45 |
| 2002-10-10 | 41 | 41 | 40 | 40 | 16,000 | 40 |
| 2002-10-09 | 42 | 42 | 41 | 41 | 2,000 | 41 |
| 2002-10-08 | 40 | 45 | 40 | 42 | 11,000 | 42 |
| 2002-10-07 | 50 | 50 | 45 | 50 | 7,000 | 50 |
| 2002-10-04 | 50 | 53 | 50 | 53 | 26,000 | 53 |
| 2002-10-03 | 52 | 52 | 50 | 50 | 9,000 | 50 |
| 2002-10-02 | 52 | 52 | 52 | 52 | 5,000 | 52 |
| 2002-10-01 | 53 | 53 | 53 | 53 | 10,000 | 53 |
| 2002-09-27 | 58 | 58 | 58 | 58 | 2,000 | 58 |
| 2002-09-25 | 60 | 60 | 60 | 60 | 41,000 | 60 |
| 2002-09-24 | 55 | 55 | 54 | 55 | 21,000 | 55 |
| 2002-09-20 | 56 | 56 | 55 | 55 | 5,000 | 55 |
| 2002-09-17 | 55 | 55 | 55 | 55 | 7,000 | 55 |
| 2002-09-13 | 55 | 55 | 55 | 55 | 3,000 | 55 |
| 2002-09-12 | 52 | 52 | 52 | 52 | 1,000 | 52 |
| 2002-09-11 | 55 | 55 | 54 | 54 | 10,000 | 54 |
| 2002-09-10 | 55 | 55 | 55 | 55 | 5,000 | 55 |
| 2002-09-09 | 55 | 55 | 55 | 55 | 5,000 | 55 |
| 2002-09-05 | 55 | 57 | 55 | 57 | 7,000 | 57 |
| 2002-09-04 | 55 | 57 | 55 | 55 | 20,000 | 55 |
| 2002-09-03 | 55 | 55 | 55 | 55 | 11,000 | 55 |
| 2002-09-02 | 55 | 56 | 55 | 55 | 7,000 | 55 |
| 2002-08-30 | 56 | 56 | 56 | 56 | 2,000 | 56 |
| 2002-08-29 | 56 | 56 | 56 | 56 | 8,000 | 56 |
| 2002-08-28 | 57 | 60 | 57 | 60 | 9,000 | 60 |
| 2002-08-27 | 57 | 58 | 56 | 56 | 13,000 | 56 |
| 2002-08-26 | 62 | 62 | 62 | 62 | 21,000 | 62 |
| 2002-08-23 | 59 | 59 | 57 | 57 | 33,000 | 57 |
| 2002-08-22 | 58 | 60 | 57 | 57 | 14,000 | 57 |
| 2002-08-21 | 56 | 58 | 56 | 58 | 3,000 | 58 |
| 2002-08-20 | 59 | 61 | 57 | 61 | 28,000 | 61 |
| 2002-08-19 | 61 | 61 | 58 | 59 | 30,000 | 59 |
| 2002-08-16 | 62 | 69 | 62 | 62 | 219,000 | 62 |
| 2002-08-15 | 54 | 65 | 54 | 63 | 168,000 | 63 |
| 2002-08-14 | 54 | 54 | 54 | 54 | 9,000 | 54 |
| 2002-08-13 | 57 | 58 | 54 | 54 | 19,000 | 54 |
| 2002-08-12 | 55 | 56 | 52 | 55 | 53,000 | 55 |
| 2002-08-09 | 58 | 58 | 55 | 56 | 32,000 | 56 |
| 2002-08-08 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2002-08-07 | 60 | 60 | 60 | 60 | 9,000 | 60 |
| 2002-08-06 | 58 | 59 | 58 | 59 | 13,000 | 59 |
| 2002-08-05 | 59 | 59 | 55 | 58 | 14,000 | 58 |
| 2002-08-02 | 58 | 60 | 57 | 59 | 22,000 | 59 |
| 2002-08-01 | 61 | 62 | 54 | 54 | 56,000 | 54 |
| 2002-07-31 | 61 | 62 | 60 | 60 | 34,000 | 60 |
| 2002-07-30 | 64 | 66 | 61 | 62 | 30,000 | 62 |
| 2002-07-29 | 66 | 75 | 60 | 60 | 86,000 | 60 |
| 2002-07-26 | 73 | 87 | 71 | 76 | 286,000 | 76 |
| 2002-07-25 | 95 | 95 | 62 | 80 | 415,000 | 80 |
| 2002-07-24 | 90 | 90 | 76 | 90 | 478,000 | 90 |
| 2002-07-23 | 54 | 69 | 54 | 60 | 439,000 | 60 |
| 2002-07-19 | 54 | 54 | 54 | 54 | 5,000 | 54 |
| 2002-07-17 | 54 | 54 | 52 | 52 | 3,000 | 52 |
| 2002-07-16 | 55 | 55 | 55 | 55 | 3,000 | 55 |
| 2002-07-15 | 55 | 55 | 55 | 55 | 3,000 | 55 |
| 2002-07-11 | 55 | 55 | 55 | 55 | 6,000 | 55 |
| 2002-07-09 | 56 | 56 | 56 | 56 | 3,000 | 56 |
| 2002-07-08 | 56 | 56 | 56 | 56 | 3,000 | 56 |
| 2002-07-05 | 57 | 57 | 56 | 56 | 7,000 | 56 |
| 2002-07-04 | 58 | 58 | 58 | 58 | 8,000 | 58 |
| 2002-07-03 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2002-07-02 | 56 | 56 | 56 | 56 | 7,000 | 56 |
| 2002-07-01 | 57 | 57 | 56 | 56 | 3,000 | 56 |
| 2002-06-28 | 57 | 57 | 57 | 57 | 11,000 | 57 |
| 2002-06-27 | 57 | 57 | 55 | 55 | 4,000 | 55 |
| 2002-06-26 | 56 | 57 | 56 | 57 | 3,000 | 57 |
| 2002-06-25 | 57 | 58 | 56 | 56 | 53,000 | 56 |
| 2002-06-24 | 61 | 61 | 60 | 60 | 28,000 | 60 |
| 2002-06-20 | 56 | 57 | 55 | 57 | 11,000 | 57 |
| 2002-06-19 | 57 | 60 | 56 | 60 | 28,000 | 60 |
| 2002-06-18 | 58 | 58 | 57 | 57 | 16,000 | 57 |
| 2002-06-17 | 60 | 60 | 57 | 57 | 10,000 | 57 |
| 2002-06-14 | 60 | 63 | 59 | 63 | 110,000 | 63 |
| 2002-06-13 | 59 | 60 | 59 | 60 | 8,000 | 60 |
| 2002-06-12 | 61 | 61 | 59 | 60 | 21,000 | 60 |
| 2002-06-11 | 62 | 62 | 62 | 62 | 2,000 | 62 |
| 2002-06-10 | 63 | 63 | 62 | 62 | 3,000 | 62 |
| 2002-06-07 | 67 | 69 | 65 | 65 | 30,000 | 65 |
| 2002-06-06 | 60 | 68 | 60 | 67 | 62,000 | 67 |
| 2002-06-05 | 60 | 62 | 60 | 62 | 22,000 | 62 |
| 2002-06-04 | 60 | 60 | 60 | 60 | 3,000 | 60 |
| 2002-06-03 | 61 | 61 | 61 | 61 | 5,000 | 61 |
| 2002-05-28 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2002-05-27 | 67 | 67 | 67 | 67 | 23,000 | 67 |
| 2002-05-24 | 63 | 63 | 62 | 62 | 19,000 | 62 |
| 2002-05-23 | 61 | 61 | 61 | 61 | 6,000 | 61 |
| 2002-05-21 | 61 | 61 | 59 | 59 | 6,000 | 59 |
| 2002-05-20 | 60 | 60 | 60 | 60 | 10,000 | 60 |
| 2002-05-17 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2002-05-16 | 62 | 62 | 61 | 61 | 7,000 | 61 |
| 2002-05-15 | 59 | 61 | 59 | 59 | 11,000 | 59 |
| 2002-05-14 | 59 | 59 | 59 | 59 | 9,000 | 59 |
| 2002-05-13 | 64 | 64 | 55 | 58 | 22,000 | 58 |
| 2002-05-10 | 65 | 90 | 65 | 65 | 178,000 | 65 |
| 2002-05-09 | 62 | 70 | 62 | 70 | 37,000 | 70 |
| 2002-05-08 | 57 | 65 | 57 | 65 | 37,000 | 65 |
| 2002-05-02 | 58 | 58 | 58 | 58 | 1,000 | 58 |
| 2002-04-30 | 58 | 58 | 58 | 58 | 1,000 | 58 |
| 2002-04-26 | 59 | 59 | 59 | 59 | 2,000 | 59 |
| 2002-04-25 | 62 | 62 | 60 | 60 | 42,000 | 60 |
| 2002-04-24 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2002-04-23 | 61 | 61 | 61 | 61 | 5,000 | 61 |
| 2002-04-22 | 61 | 61 | 61 | 61 | 5,000 | 61 |
| 2002-04-19 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2002-04-18 | 60 | 60 | 60 | 60 | 4,000 | 60 |
| 2002-04-17 | 62 | 62 | 62 | 62 | 2,000 | 62 |
| 2002-04-16 | 60 | 62 | 60 | 62 | 8,000 | 62 |
| 2002-04-15 | 64 | 64 | 64 | 64 | 2,000 | 64 |
| 2002-04-11 | 60 | 60 | 60 | 60 | 3,000 | 60 |
| 2002-04-10 | 60 | 60 | 60 | 60 | 2,000 | 60 |
| 2002-04-09 | 61 | 61 | 61 | 61 | 1,000 | 61 |
| 2002-04-08 | 60 | 60 | 60 | 60 | 4,000 | 60 |
| 2002-04-05 | 59 | 60 | 59 | 60 | 7,000 | 60 |
| 2002-04-04 | 57 | 60 | 57 | 60 | 11,000 | 60 |
| 2002-04-03 | 57 | 57 | 57 | 57 | 1,000 | 57 |
| 2002-04-02 | 60 | 63 | 60 | 63 | 4,000 | 63 |
| 2002-03-29 | 63 | 75 | 63 | 70 | 26,000 | 70 |
| 2002-03-26 | 60 | 65 | 60 | 65 | 7,000 | 65 |
| 2002-03-25 | 67 | 67 | 65 | 65 | 37,000 | 65 |
| 2002-03-18 | 60 | 60 | 60 | 60 | 8,000 | 60 |
| 2002-03-11 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2002-03-08 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2002-03-06 | 62 | 62 | 62 | 62 | 1,000 | 62 |
| 2002-03-04 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2002-02-28 | 60 | 60 | 60 | 60 | 2,000 | 60 |
| 2002-02-27 | 60 | 60 | 60 | 60 | 4,000 | 60 |
| 2002-02-26 | 56 | 60 | 56 | 60 | 2,000 | 60 |
| 2002-02-25 | 68 | 68 | 53 | 53 | 39,000 | 53 |
| 2002-02-22 | 60 | 70 | 60 | 70 | 8,000 | 70 |
| 2002-02-13 | 50 | 50 | 50 | 50 | 30,000 | 50 |
| 2002-02-12 | 50 | 50 | 50 | 50 | 1,000 | 50 |
| 2002-02-04 | 50 | 50 | 50 | 50 | 12,000 | 50 |
| 2002-02-01 | 45 | 45 | 45 | 45 | 5,000 | 45 |
| 2002-01-31 | 55 | 55 | 55 | 55 | 23,000 | 55 |
| 2002-01-25 | 64 | 64 | 64 | 64 | 41,000 | 64 |
| 2002-01-24 | 60 | 60 | 60 | 60 | 14,000 | 60 |
| 2002-01-18 | 65 | 65 | 60 | 60 | 7,000 | 60 |
| 2002-01-16 | 60 | 60 | 60 | 60 | 5,000 | 60 |
| 2002-01-10 | 60 | 60 | 60 | 60 | 50,000 | 60 |
| 2002-01-08 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2002-01-07 | 56 | 56 | 56 | 56 | 1,000 | 56 |
分割・併合履歴 ： なし
