1853 (株)森組 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 60 | 60 | 60 | 60 | 5,000 | 60 |
| 2003-12-29 | 53 | 53 | 53 | 53 | 3,000 | 53 |
| 2003-12-26 | 52 | 52 | 50 | 50 | 49,000 | 50 |
| 2003-12-25 | 54 | 54 | 51 | 51 | 69,000 | 51 |
| 2003-12-24 | 51 | 53 | 51 | 52 | 21,000 | 52 |
| 2003-12-19 | 55 | 55 | 55 | 55 | 8,000 | 55 |
| 2003-12-18 | 55 | 55 | 55 | 55 | 7,000 | 55 |
| 2003-12-17 | 55 | 55 | 55 | 55 | 8,000 | 55 |
| 2003-12-16 | 57 | 57 | 56 | 56 | 17,000 | 56 |
| 2003-12-15 | 57 | 57 | 57 | 57 | 5,000 | 57 |
| 2003-12-12 | 55 | 56 | 55 | 55 | 7,000 | 55 |
| 2003-12-10 | 56 | 56 | 56 | 56 | 7,000 | 56 |
| 2003-12-09 | 58 | 58 | 57 | 57 | 10,000 | 57 |
| 2003-12-08 | 58 | 58 | 58 | 58 | 6,000 | 58 |
| 2003-12-05 | 60 | 60 | 60 | 60 | 6,000 | 60 |
| 2003-12-02 | 59 | 59 | 59 | 59 | 6,000 | 59 |
| 2003-12-01 | 60 | 60 | 60 | 60 | 5,000 | 60 |
| 2003-11-28 | 60 | 60 | 60 | 60 | 51,000 | 60 |
| 2003-11-26 | 59 | 59 | 59 | 59 | 3,000 | 59 |
| 2003-11-25 | 59 | 59 | 59 | 59 | 43,000 | 59 |
| 2003-11-21 | 58 | 59 | 57 | 59 | 15,000 | 59 |
| 2003-11-20 | 58 | 59 | 58 | 59 | 10,000 | 59 |
| 2003-11-19 | 58 | 59 | 58 | 59 | 16,000 | 59 |
| 2003-11-18 | 58 | 59 | 57 | 59 | 19,000 | 59 |
| 2003-11-17 | 60 | 60 | 59 | 59 | 13,000 | 59 |
| 2003-11-14 | 62 | 62 | 59 | 59 | 5,000 | 59 |
| 2003-11-13 | 60 | 62 | 60 | 62 | 27,000 | 62 |
| 2003-11-12 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2003-11-11 | 57 | 62 | 57 | 62 | 9,000 | 62 |
| 2003-11-10 | 63 | 63 | 62 | 62 | 12,000 | 62 |
| 2003-11-07 | 64 | 65 | 64 | 65 | 7,000 | 65 |
| 2003-11-06 | 64 | 64 | 64 | 64 | 4,000 | 64 |
| 2003-11-05 | 62 | 64 | 61 | 63 | 28,000 | 63 |
| 2003-11-04 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2003-10-31 | 67 | 68 | 67 | 67 | 8,000 | 67 |
| 2003-10-29 | 67 | 68 | 65 | 68 | 12,000 | 68 |
| 2003-10-28 | 67 | 69 | 67 | 67 | 7,000 | 67 |
| 2003-10-27 | 74 | 74 | 69 | 69 | 19,000 | 69 |
| 2003-10-24 | 70 | 70 | 69 | 69 | 15,000 | 69 |
| 2003-10-23 | 67 | 69 | 66 | 69 | 26,000 | 69 |
| 2003-10-22 | 74 | 75 | 70 | 70 | 23,000 | 70 |
| 2003-10-21 | 71 | 74 | 71 | 73 | 25,000 | 73 |
| 2003-10-20 | 64 | 89 | 64 | 70 | 99,000 | 70 |
| 2003-10-17 | 63 | 63 | 61 | 62 | 21,000 | 62 |
| 2003-10-16 | 62 | 63 | 60 | 63 | 22,000 | 63 |
| 2003-10-15 | 62 | 62 | 62 | 62 | 39,000 | 62 |
| 2003-10-14 | 62 | 62 | 61 | 61 | 28,000 | 61 |
| 2003-10-10 | 63 | 63 | 61 | 61 | 17,000 | 61 |
| 2003-10-09 | 65 | 65 | 63 | 63 | 15,000 | 63 |
| 2003-10-08 | 64 | 65 | 64 | 65 | 6,000 | 65 |
| 2003-10-07 | 65 | 65 | 62 | 62 | 27,000 | 62 |
| 2003-10-06 | 65 | 65 | 64 | 64 | 3,000 | 64 |
| 2003-10-03 | 65 | 65 | 62 | 63 | 4,000 | 63 |
| 2003-10-02 | 66 | 66 | 61 | 61 | 30,000 | 61 |
| 2003-10-01 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2003-09-30 | 64 | 65 | 64 | 65 | 32,000 | 65 |
| 2003-09-29 | 70 | 70 | 62 | 62 | 33,000 | 62 |
| 2003-09-26 | 65 | 69 | 61 | 69 | 29,000 | 69 |
| 2003-09-25 | 74 | 74 | 61 | 65 | 86,000 | 65 |
| 2003-09-24 | 88 | 88 | 69 | 73 | 257,000 | 73 |
| 2003-09-22 | 58 | 88 | 58 | 88 | 522,000 | 88 |
| 2003-09-19 | 58 | 58 | 57 | 58 | 60,000 | 58 |
| 2003-09-18 | 56 | 58 | 55 | 58 | 29,000 | 58 |
| 2003-09-17 | 58 | 58 | 56 | 56 | 46,000 | 56 |
| 2003-09-16 | 58 | 58 | 57 | 57 | 23,000 | 57 |
| 2003-09-10 | 57 | 57 | 57 | 57 | 6,000 | 57 |
| 2003-09-09 | 57 | 57 | 55 | 57 | 74,000 | 57 |
| 2003-09-08 | 58 | 58 | 57 | 57 | 6,000 | 57 |
| 2003-09-05 | 59 | 59 | 57 | 57 | 231,000 | 57 |
| 2003-09-04 | 57 | 60 | 57 | 60 | 15,000 | 60 |
| 2003-09-03 | 60 | 60 | 60 | 60 | 10,000 | 60 |
| 2003-09-02 | 59 | 59 | 58 | 59 | 8,000 | 59 |
| 2003-09-01 | 58 | 61 | 58 | 59 | 13,000 | 59 |
| 2003-08-29 | 58 | 58 | 54 | 57 | 218,000 | 57 |
| 2003-08-28 | 57 | 57 | 57 | 57 | 27,000 | 57 |
| 2003-08-27 | 58 | 58 | 54 | 57 | 16,000 | 57 |
| 2003-08-26 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2003-08-25 | 59 | 59 | 59 | 59 | 49,000 | 59 |
| 2003-08-22 | 55 | 55 | 55 | 55 | 4,000 | 55 |
| 2003-08-21 | 56 | 56 | 54 | 56 | 13,000 | 56 |
| 2003-08-20 | 55 | 58 | 54 | 58 | 16,000 | 58 |
| 2003-08-19 | 53 | 55 | 53 | 55 | 25,000 | 55 |
| 2003-08-18 | 52 | 55 | 52 | 55 | 18,000 | 55 |
| 2003-08-15 | 55 | 55 | 55 | 55 | 13,000 | 55 |
| 2003-08-14 | 53 | 53 | 53 | 53 | 4,000 | 53 |
| 2003-08-13 | 54 | 55 | 51 | 55 | 19,000 | 55 |
| 2003-08-12 | 54 | 54 | 54 | 54 | 9,000 | 54 |
| 2003-08-11 | 50 | 50 | 50 | 50 | 5,000 | 50 |
| 2003-08-08 | 50 | 50 | 50 | 50 | 16,000 | 50 |
| 2003-08-06 | 52 | 55 | 52 | 55 | 29,000 | 55 |
| 2003-08-04 | 55 | 55 | 55 | 55 | 2,000 | 55 |
| 2003-07-29 | 57 | 57 | 55 | 55 | 11,000 | 55 |
| 2003-07-28 | 55 | 57 | 55 | 55 | 38,000 | 55 |
| 2003-07-25 | 54 | 54 | 53 | 53 | 39,000 | 53 |
| 2003-07-24 | 56 | 56 | 55 | 55 | 7,000 | 55 |
| 2003-07-23 | 56 | 56 | 54 | 54 | 6,000 | 54 |
| 2003-07-22 | 54 | 54 | 53 | 54 | 12,000 | 54 |
| 2003-07-18 | 54 | 54 | 54 | 54 | 11,000 | 54 |
| 2003-07-17 | 54 | 54 | 53 | 54 | 23,000 | 54 |
| 2003-07-16 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2003-07-15 | 57 | 57 | 57 | 57 | 1,000 | 57 |
| 2003-07-14 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2003-07-09 | 60 | 60 | 60 | 60 | 5,000 | 60 |
| 2003-07-08 | 60 | 60 | 60 | 60 | 3,000 | 60 |
| 2003-07-07 | 57 | 60 | 53 | 60 | 22,000 | 60 |
| 2003-07-04 | 57 | 57 | 57 | 57 | 1,000 | 57 |
| 2003-07-03 | 59 | 59 | 57 | 57 | 3,000 | 57 |
| 2003-07-02 | 60 | 60 | 60 | 60 | 6,000 | 60 |
| 2003-07-01 | 61 | 61 | 60 | 60 | 20,000 | 60 |
| 2003-06-30 | 55 | 61 | 55 | 60 | 39,000 | 60 |
| 2003-06-27 | 55 | 55 | 55 | 55 | 7,000 | 55 |
| 2003-06-26 | 54 | 54 | 54 | 54 | 2,000 | 54 |
| 2003-06-25 | 55 | 55 | 53 | 55 | 56,000 | 55 |
| 2003-06-24 | 56 | 56 | 56 | 56 | 24,000 | 56 |
| 2003-06-23 | 55 | 56 | 55 | 56 | 24,000 | 56 |
| 2003-06-20 | 55 | 55 | 50 | 55 | 24,000 | 55 |
| 2003-06-19 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2003-06-18 | 55 | 55 | 53 | 53 | 8,000 | 53 |
| 2003-06-17 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2003-06-16 | 47 | 57 | 47 | 57 | 13,000 | 57 |
| 2003-06-13 | 60 | 60 | 57 | 57 | 6,000 | 57 |
| 2003-06-12 | 49 | 58 | 49 | 58 | 63,000 | 58 |
| 2003-06-11 | 48 | 48 | 47 | 48 | 26,000 | 48 |
| 2003-06-09 | 46 | 48 | 46 | 48 | 2,000 | 48 |
| 2003-06-06 | 48 | 48 | 48 | 48 | 9,000 | 48 |
| 2003-06-05 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2003-05-30 | 47 | 47 | 47 | 47 | 3,000 | 47 |
| 2003-05-29 | 49 | 49 | 49 | 49 | 2,000 | 49 |
| 2003-05-27 | 49 | 49 | 49 | 49 | 1,000 | 49 |
| 2003-05-26 | 50 | 50 | 49 | 50 | 40,000 | 50 |
| 2003-05-23 | 49 | 49 | 47 | 49 | 30,000 | 49 |
| 2003-05-21 | 46 | 46 | 46 | 46 | 3,000 | 46 |
| 2003-05-20 | 47 | 47 | 46 | 47 | 12,000 | 47 |
| 2003-05-15 | 46 | 46 | 46 | 46 | 2,000 | 46 |
| 2003-05-14 | 46 | 46 | 46 | 46 | 9,000 | 46 |
| 2003-05-13 | 45 | 45 | 45 | 45 | 1,000 | 45 |
| 2003-05-07 | 49 | 49 | 49 | 49 | 5,000 | 49 |
| 2003-05-06 | 49 | 49 | 49 | 49 | 6,000 | 49 |
| 2003-05-01 | 45 | 45 | 45 | 45 | 2,000 | 45 |
| 2003-04-30 | 42 | 42 | 42 | 42 | 6,000 | 42 |
| 2003-04-28 | 49 | 49 | 49 | 49 | 1,000 | 49 |
| 2003-04-25 | 49 | 49 | 49 | 49 | 43,000 | 49 |
| 2003-04-24 | 48 | 48 | 48 | 48 | 6,000 | 48 |
| 2003-04-23 | 47 | 47 | 47 | 47 | 3,000 | 47 |
| 2003-04-21 | 45 | 45 | 45 | 45 | 5,000 | 45 |
| 2003-04-18 | 43 | 43 | 43 | 43 | 1,000 | 43 |
| 2003-04-15 | 43 | 44 | 43 | 44 | 4,000 | 44 |
| 2003-04-10 | 44 | 44 | 44 | 44 | 2,000 | 44 |
| 2003-04-08 | 44 | 44 | 44 | 44 | 1,000 | 44 |
| 2003-04-07 | 45 | 45 | 42 | 42 | 5,000 | 42 |
| 2003-04-01 | 41 | 41 | 41 | 41 | 2,000 | 41 |
| 2003-03-31 | 33 | 42 | 33 | 42 | 11,000 | 42 |
| 2003-03-28 | 41 | 43 | 41 | 43 | 5,000 | 43 |
| 2003-03-25 | 49 | 49 | 49 | 49 | 45,000 | 49 |
| 2003-03-24 | 47 | 47 | 47 | 47 | 2,000 | 47 |
| 2003-03-20 | 44 | 45 | 44 | 45 | 4,000 | 45 |
| 2003-03-19 | 44 | 44 | 43 | 43 | 9,000 | 43 |
| 2003-03-17 | 42 | 43 | 42 | 42 | 25,000 | 42 |
| 2003-03-14 | 42 | 42 | 42 | 42 | 1,000 | 42 |
| 2003-03-13 | 43 | 43 | 43 | 43 | 3,000 | 43 |
| 2003-03-12 | 43 | 43 | 43 | 43 | 3,000 | 43 |
| 2003-03-11 | 41 | 41 | 41 | 41 | 1,000 | 41 |
| 2003-03-10 | 40 | 40 | 40 | 40 | 10,000 | 40 |
| 2003-03-05 | 45 | 48 | 45 | 48 | 10,000 | 48 |
| 2003-03-04 | 47 | 47 | 47 | 47 | 1,000 | 47 |
| 2003-02-25 | 49 | 49 | 47 | 47 | 47,000 | 47 |
| 2003-02-24 | 49 | 49 | 46 | 48 | 24,000 | 48 |
| 2003-02-21 | 48 | 49 | 47 | 47 | 12,000 | 47 |
| 2003-02-20 | 47 | 48 | 47 | 48 | 5,000 | 48 |
| 2003-02-19 | 48 | 48 | 48 | 48 | 3,000 | 48 |
| 2003-02-18 | 47 | 47 | 47 | 47 | 3,000 | 47 |
| 2003-02-17 | 47 | 47 | 47 | 47 | 1,000 | 47 |
| 2003-02-14 | 47 | 47 | 47 | 47 | 3,000 | 47 |
| 2003-02-13 | 47 | 47 | 47 | 47 | 2,000 | 47 |
| 2003-02-12 | 44 | 44 | 44 | 44 | 21,000 | 44 |
| 2003-02-10 | 42 | 42 | 40 | 40 | 2,000 | 40 |
| 2003-02-07 | 43 | 43 | 43 | 43 | 2,000 | 43 |
| 2003-02-05 | 40 | 44 | 40 | 44 | 3,000 | 44 |
| 2003-01-28 | 47 | 47 | 47 | 47 | 1,000 | 47 |
| 2003-01-27 | 48 | 48 | 48 | 48 | 26,000 | 48 |
| 2003-01-24 | 46 | 46 | 45 | 46 | 30,000 | 46 |
| 2003-01-23 | 46 | 46 | 46 | 46 | 10,000 | 46 |
| 2003-01-22 | 46 | 46 | 46 | 46 | 7,000 | 46 |
| 2003-01-21 | 45 | 45 | 45 | 45 | 5,000 | 45 |
| 2003-01-20 | 45 | 45 | 45 | 45 | 1,000 | 45 |
| 2003-01-17 | 43 | 43 | 41 | 41 | 24,000 | 41 |
| 2003-01-16 | 45 | 45 | 42 | 43 | 15,000 | 43 |
| 2003-01-10 | 40 | 40 | 40 | 40 | 1,000 | 40 |
| 2003-01-08 | 49 | 49 | 49 | 49 | 5,000 | 49 |
| 2003-01-07 | 40 | 40 | 39 | 39 | 2,000 | 39 |
分割・併合履歴 ： なし
