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
2003-12-30606060605,00060
2003-12-29535353533,00053
2003-12-265252505049,00050
2003-12-255454515169,00051
2003-12-245153515221,00052
2003-12-19555555558,00055
2003-12-18555555557,00055
2003-12-17555555558,00055
2003-12-165757565617,00056
2003-12-15575757575,00057
2003-12-12555655557,00055
2003-12-10565656567,00056
2003-12-095858575710,00057
2003-12-08585858586,00058
2003-12-05606060606,00060
2003-12-02595959596,00059
2003-12-01606060605,00060
2003-11-286060606051,00060
2003-11-26595959593,00059
2003-11-255959595943,00059
2003-11-215859575915,00059
2003-11-205859585910,00059
2003-11-195859585916,00059
2003-11-185859575919,00059
2003-11-176060595913,00059
2003-11-14626259595,00059
2003-11-136062606227,00062
2003-11-12616161612,00061
2003-11-11576257629,00062
2003-11-106363626212,00062
2003-11-07646564657,00065
2003-11-06646464644,00064
2003-11-056264616328,00063
2003-11-04676767671,00067
2003-10-31676867678,00067
2003-10-296768656812,00068
2003-10-28676967677,00067
2003-10-277474696919,00069
2003-10-247070696915,00069
2003-10-236769666926,00069
2003-10-227475707023,00070
2003-10-217174717325,00073
2003-10-206489647099,00070
2003-10-176363616221,00062
2003-10-166263606322,00063
2003-10-156262626239,00062
2003-10-146262616128,00061
2003-10-106363616117,00061
2003-10-096565636315,00063
2003-10-08646564656,00065
2003-10-076565626227,00062
2003-10-06656564643,00064
2003-10-03656562634,00063
2003-10-026666616130,00061
2003-10-01666666661,00066
2003-09-306465646532,00065
2003-09-297070626233,00062
2003-09-266569616929,00069
2003-09-257474616586,00065
2003-09-2488886973257,00073
2003-09-2258885888522,00088
2003-09-195858575860,00058
2003-09-185658555829,00058
2003-09-175858565646,00056
2003-09-165858575723,00057
2003-09-10575757576,00057
2003-09-095757555774,00057
2003-09-08585857576,00057
2003-09-0559595757231,00057
2003-09-045760576015,00060
2003-09-036060606010,00060
2003-09-02595958598,00059
2003-09-015861585913,00059
2003-08-2958585457218,00057
2003-08-285757575727,00057
2003-08-275858545716,00057
2003-08-26555555551,00055
2003-08-255959595949,00059
2003-08-22555555554,00055
2003-08-215656545613,00056
2003-08-205558545816,00058
2003-08-195355535525,00055
2003-08-185255525518,00055
2003-08-155555555513,00055
2003-08-14535353534,00053
2003-08-135455515519,00055
2003-08-12545454549,00054
2003-08-11505050505,00050
2003-08-085050505016,00050
2003-08-065255525529,00055
2003-08-04555555552,00055
2003-07-295757555511,00055
2003-07-285557555538,00055
2003-07-255454535339,00053
2003-07-24565655557,00055
2003-07-23565654546,00054
2003-07-225454535412,00054
2003-07-185454545411,00054
2003-07-175454535423,00054
2003-07-16555555551,00055
2003-07-15575757571,00057
2003-07-14555555551,00055
2003-07-09606060605,00060
2003-07-08606060603,00060
2003-07-075760536022,00060
2003-07-04575757571,00057
2003-07-03595957573,00057
2003-07-02606060606,00060
2003-07-016161606020,00060
2003-06-305561556039,00060
2003-06-27555555557,00055
2003-06-26545454542,00054
2003-06-255555535556,00055
2003-06-245656565624,00056
2003-06-235556555624,00056
2003-06-205555505524,00055
2003-06-19555555551,00055
2003-06-18555553538,00053
2003-06-17565656561,00056
2003-06-164757475713,00057
2003-06-13606057576,00057
2003-06-124958495863,00058
2003-06-114848474826,00048
2003-06-09464846482,00048
2003-06-06484848489,00048
2003-06-05484848481,00048
2003-05-30474747473,00047
2003-05-29494949492,00049
2003-05-27494949491,00049
2003-05-265050495040,00050
2003-05-234949474930,00049
2003-05-21464646463,00046
2003-05-204747464712,00047
2003-05-15464646462,00046
2003-05-14464646469,00046
2003-05-13454545451,00045
2003-05-07494949495,00049
2003-05-06494949496,00049
2003-05-01454545452,00045
2003-04-30424242426,00042
2003-04-28494949491,00049
2003-04-254949494943,00049
2003-04-24484848486,00048
2003-04-23474747473,00047
2003-04-21454545455,00045
2003-04-18434343431,00043
2003-04-15434443444,00044
2003-04-10444444442,00044
2003-04-08444444441,00044
2003-04-07454542425,00042
2003-04-01414141412,00041
2003-03-313342334211,00042
2003-03-28414341435,00043
2003-03-254949494945,00049
2003-03-24474747472,00047
2003-03-20444544454,00045
2003-03-19444443439,00043
2003-03-174243424225,00042
2003-03-14424242421,00042
2003-03-13434343433,00043
2003-03-12434343433,00043
2003-03-11414141411,00041
2003-03-104040404010,00040
2003-03-054548454810,00048
2003-03-04474747471,00047
2003-02-254949474747,00047
2003-02-244949464824,00048
2003-02-214849474712,00047
2003-02-20474847485,00048
2003-02-19484848483,00048
2003-02-18474747473,00047
2003-02-17474747471,00047
2003-02-14474747473,00047
2003-02-13474747472,00047
2003-02-124444444421,00044
2003-02-10424240402,00040
2003-02-07434343432,00043
2003-02-05404440443,00044
2003-01-28474747471,00047
2003-01-274848484826,00048
2003-01-244646454630,00046
2003-01-234646464610,00046
2003-01-22464646467,00046
2003-01-21454545455,00045
2003-01-20454545451,00045
2003-01-174343414124,00041
2003-01-164545424315,00043
2003-01-10404040401,00040
2003-01-08494949495,00049
2003-01-07404039392,00039

分割・併合履歴 : なし