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
2002-12-27383838381,00038
2002-12-254545354354,00043
2002-12-24434342439,00043
2002-12-203945384531,00045
2002-12-193740374012,00040
2002-12-174040404010,00040
2002-12-12404040401,00040
2002-12-11353535353,00035
2002-12-09454545451,00045
2002-12-02464746472,00047
2002-11-29454745474,00047
2002-11-27474747471,00047
2002-11-254248424863,00048
2002-11-223738353713,00037
2002-11-213435333518,00035
2002-11-15353535355,00035
2002-11-14353535352,00035
2002-11-133536333319,00033
2002-11-12373736363,00036
2002-11-11373737371,00037
2002-11-063939393910,00039
2002-11-05404040401,00040
2002-11-01404040401,00040
2002-10-30414141414,00041
2002-10-294343414110,00041
2002-10-284545404521,00045
2002-10-254747444456,00044
2002-10-244144394426,00044
2002-10-234040404022,00040
2002-10-224141404016,00040
2002-10-214141404013,00040
2002-10-18414141414,00041
2002-10-174242424210,00042
2002-10-164243424311,00043
2002-10-154445434332,00043
2002-10-11404540452,00045
2002-10-104141404016,00040
2002-10-09424241412,00041
2002-10-084045404211,00042
2002-10-07505045507,00050
2002-10-045053505326,00053
2002-10-03525250509,00050
2002-10-02525252525,00052
2002-10-015353535310,00053
2002-09-27585858582,00058
2002-09-256060606041,00060
2002-09-245555545521,00055
2002-09-20565655555,00055
2002-09-17555555557,00055
2002-09-13555555553,00055
2002-09-12525252521,00052
2002-09-115555545410,00054
2002-09-10555555555,00055
2002-09-09555555555,00055
2002-09-05555755577,00057
2002-09-045557555520,00055
2002-09-035555555511,00055
2002-09-02555655557,00055
2002-08-30565656562,00056
2002-08-29565656568,00056
2002-08-28576057609,00060
2002-08-275758565613,00056
2002-08-266262626221,00062
2002-08-235959575733,00057
2002-08-225860575714,00057
2002-08-21565856583,00058
2002-08-205961576128,00061
2002-08-196161585930,00059
2002-08-1662696262219,00062
2002-08-1554655463168,00063
2002-08-14545454549,00054
2002-08-135758545419,00054
2002-08-125556525553,00055
2002-08-095858555632,00056
2002-08-08565656561,00056
2002-08-07606060609,00060
2002-08-065859585913,00059
2002-08-055959555814,00058
2002-08-025860575922,00059
2002-08-016162545456,00054
2002-07-316162606034,00060
2002-07-306466616230,00062
2002-07-296675606086,00060
2002-07-2673877176286,00076
2002-07-2595956280415,00080
2002-07-2490907690478,00090
2002-07-2354695460439,00060
2002-07-19545454545,00054
2002-07-17545452523,00052
2002-07-16555555553,00055
2002-07-15555555553,00055
2002-07-11555555556,00055
2002-07-09565656563,00056
2002-07-08565656563,00056
2002-07-05575756567,00056
2002-07-04585858588,00058
2002-07-03565656561,00056
2002-07-02565656567,00056
2002-07-01575756563,00056
2002-06-285757575711,00057
2002-06-27575755554,00055
2002-06-26565756573,00057
2002-06-255758565653,00056
2002-06-246161606028,00060
2002-06-205657555711,00057
2002-06-195760566028,00060
2002-06-185858575716,00057
2002-06-176060575710,00057
2002-06-1460635963110,00063
2002-06-13596059608,00060
2002-06-126161596021,00060
2002-06-11626262622,00062
2002-06-10636362623,00062
2002-06-076769656530,00065
2002-06-066068606762,00067
2002-06-056062606222,00062
2002-06-04606060603,00060
2002-06-03616161615,00061
2002-05-28686868681,00068
2002-05-276767676723,00067
2002-05-246363626219,00062
2002-05-23616161616,00061
2002-05-21616159596,00059
2002-05-206060606010,00060
2002-05-17616161612,00061
2002-05-16626261617,00061
2002-05-155961595911,00059
2002-05-14595959599,00059
2002-05-136464555822,00058
2002-05-1065906565178,00065
2002-05-096270627037,00070
2002-05-085765576537,00065
2002-05-02585858581,00058
2002-04-30585858581,00058
2002-04-26595959592,00059
2002-04-256262606042,00060
2002-04-24616161612,00061
2002-04-23616161615,00061
2002-04-22616161615,00061
2002-04-19606060601,00060
2002-04-18606060604,00060
2002-04-17626262622,00062
2002-04-16606260628,00062
2002-04-15646464642,00064
2002-04-11606060603,00060
2002-04-10606060602,00060
2002-04-09616161611,00061
2002-04-08606060604,00060
2002-04-05596059607,00060
2002-04-045760576011,00060
2002-04-03575757571,00057
2002-04-02606360634,00063
2002-03-296375637026,00070
2002-03-26606560657,00065
2002-03-256767656537,00065
2002-03-18606060608,00060
2002-03-11686868681,00068
2002-03-08666666661,00066
2002-03-06626262621,00062
2002-03-04606060601,00060
2002-02-28606060602,00060
2002-02-27606060604,00060
2002-02-26566056602,00060
2002-02-256868535339,00053
2002-02-22607060708,00070
2002-02-135050505030,00050
2002-02-12505050501,00050
2002-02-045050505012,00050
2002-02-01454545455,00045
2002-01-315555555523,00055
2002-01-256464646441,00064
2002-01-246060606014,00060
2002-01-18656560607,00060
2002-01-16606060605,00060
2002-01-106060606050,00060
2002-01-08606060601,00060
2002-01-07565656561,00056

分割・併合履歴 : なし