1853 (株)森組の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	95	98	95	98	34,000	98
2004-12-29	95	100	95	98	142,000	98
2004-12-28	93	98	92	98	31,000	98
2004-12-27	95	95	93	93	18,000	93
2004-12-24	96	96	94	94	38,000	94
2004-12-22	95	97	94	97	29,000	97
2004-12-21	94	95	94	95	19,000	95
2004-12-20	95	97	94	94	5,000	94
2004-12-17	96	97	94	97	14,000	97
2004-12-16	97	97	95	95	4,000	95
2004-12-15	96	96	96	96	6,000	96
2004-12-14	95	96	95	96	10,000	96
2004-12-13	95	96	94	96	18,000	96
2004-12-10	95	96	94	96	32,000	96
2004-12-09	96	98	95	97	27,000	97
2004-12-07	98	99	94	96	92,000	96
2004-12-06	98	100	98	98	11,000	98
2004-12-03	99	99	99	99	5,000	99
2004-12-02	100	103	99	99	20,000	99
2004-12-01	102	102	102	102	15,000	102
2004-11-30	100	103	99	103	13,000	103
2004-11-29	100	104	99	99	21,000	99
2004-11-26	108	108	99	100	41,000	100
2004-11-25	105	108	102	105	69,000	105
2004-11-24	117	117	101	102	105,000	102
2004-11-22	120	121	110	111	367,000	111
2004-11-19	96	107	95	107	260,000	107
2004-11-18	95	97	95	96	36,000	96
2004-11-17	98	98	95	95	61,000	95
2004-11-16	100	100	97	97	56,000	97
2004-11-15	100	100	99	99	36,000	99
2004-11-12	98	99	98	98	21,000	98
2004-11-11	98	99	97	97	44,000	97
2004-11-10	97	101	96	96	89,000	96
2004-11-09	98	102	96	96	66,000	96
2004-11-08	102	102	93	97	133,000	97
2004-11-05	105	110	103	105	175,000	105
2004-11-04	103	108	100	103	428,000	103
2004-11-02	137	168	123	128	1,539,000	128
2004-11-01	92	122	92	122	743,000	122
2004-10-29	92	92	92	92	7,000	92
2004-10-28	91	91	91	91	13,000	91
2004-10-27	91	91	91	91	15,000	91
2004-10-26	91	91	89	89	18,000	89
2004-10-25	92	92	90	90	25,000	90
2004-10-22	90	90	90	90	18,000	90
2004-10-21	91	91	90	90	2,000	90
2004-10-20	90	90	90	90	27,000	90
2004-10-19	90	93	90	93	7,000	93
2004-10-18	90	90	89	90	9,000	90
2004-10-15	90	90	89	89	7,000	89
2004-10-14	89	89	88	89	52,000	89
2004-10-13	92	92	92	92	7,000	92
2004-10-12	93	93	90	92	26,000	92
2004-10-08	93	93	93	93	5,000	93
2004-10-07	92	93	92	93	4,000	93
2004-10-06	92	92	91	92	3,000	92
2004-10-04	95	95	92	92	5,000	92
2004-10-01	91	93	91	93	3,000	93
2004-09-30	90	90	90	90	2,000	90
2004-09-29	90	90	90	90	4,000	90
2004-09-28	89	92	88	92	56,000	92
2004-09-27	95	95	91	91	19,000	91
2004-09-24	92	92	92	92	12,000	92
2004-09-22	93	95	92	95	21,000	95
2004-09-21	92	93	92	93	5,000	93
2004-09-17	96	96	94	94	22,000	94
2004-09-16	98	98	98	98	2,000	98
2004-09-14	96	96	96	96	2,000	96
2004-09-13	96	96	96	96	1,000	96
2004-09-09	99	99	97	99	4,000	99
2004-09-08	99	99	96	99	17,000	99
2004-09-07	101	101	97	99	42,000	99
2004-09-06	99	99	97	97	28,000	97
2004-09-03	96	97	96	97	12,000	97
2004-09-01	95	95	93	95	19,000	95
2004-08-31	95	95	95	95	1,000	95
2004-08-26	95	97	95	97	17,000	97
2004-08-25	96	96	94	95	30,000	95
2004-08-24	93	96	93	96	15,000	96
2004-08-23	94	94	91	91	4,000	91
2004-08-20	92	94	91	94	6,000	94
2004-08-18	91	95	90	95	23,000	95
2004-08-16	94	95	90	95	5,000	95
2004-08-12	95	95	95	95	2,000	95
2004-08-11	96	96	95	95	8,000	95
2004-08-10	95	95	91	94	37,000	94
2004-08-09	90	94	89	94	13,000	94
2004-08-06	90	92	89	92	36,000	92
2004-08-05	90	90	89	89	12,000	89
2004-08-04	93	93	88	91	27,000	91
2004-08-03	94	94	92	93	62,000	93
2004-08-02	90	90	89	89	81,000	89
2004-07-30	89	89	89	89	50,000	89
2004-07-29	89	90	85	85	24,000	85
2004-07-28	94	94	90	92	143,000	92
2004-07-27	94	94	92	92	91,000	92
2004-07-26	97	97	97	97	11,000	97
2004-07-23	97	97	93	95	32,000	95
2004-07-22	94	95	94	95	7,000	95
2004-07-21	94	94	94	94	5,000	94
2004-07-20	95	95	94	95	12,000	95
2004-07-16	90	95	90	95	38,000	95
2004-07-15	90	90	90	90	4,000	90
2004-07-14	94	94	90	93	14,000	93
2004-07-13	94	94	94	94	1,000	94
2004-07-12	96	96	96	96	2,000	96
2004-07-09	89	95	89	95	22,000	95
2004-07-08	88	91	88	89	14,000	89
2004-07-07	90	90	88	88	16,000	88
2004-07-06	90	90	90	90	18,000	90
2004-07-05	92	92	90	90	21,000	90
2004-07-02	90	90	89	90	21,000	90
2004-07-01	91	93	90	90	24,000	90
2004-06-30	90	90	90	90	3,000	90
2004-06-28	96	97	95	97	9,000	97
2004-06-25	96	97	96	97	20,000	97
2004-06-24	91	91	91	91	11,000	91
2004-06-23	91	91	90	90	6,000	90
2004-06-22	92	94	92	94	18,000	94
2004-06-21	95	95	84	92	24,000	92
2004-06-18	98	98	90	95	27,000	95
2004-06-17	99	99	99	99	1,000	99
2004-06-16	103	103	101	101	10,000	101
2004-06-15	99	101	96	101	149,000	101
2004-06-14	98	99	98	99	25,000	99
2004-06-11	100	102	98	98	36,000	98
2004-06-10	101	103	99	100	33,000	100
2004-06-09	95	99	94	99	31,000	99
2004-06-08	93	95	90	95	46,000	95
2004-06-07	94	94	90	90	32,000	90
2004-06-04	91	91	87	87	7,000	87
2004-06-03	89	89	89	89	1,000	89
2004-06-02	90	91	90	91	100,000	91
2004-06-01	90	91	90	91	20,000	91
2004-05-31	89	89	88	88	8,000	88
2004-05-28	89	90	89	90	40,000	90
2004-05-27	89	90	88	88	25,000	88
2004-05-26	93	94	90	93	101,000	93
2004-05-25	94	94	91	92	62,000	92
2004-05-24	91	91	88	90	56,000	90
2004-05-21	84	89	84	85	55,000	85
2004-05-20	83	84	83	84	62,000	84
2004-05-19	80	84	80	83	38,000	83
2004-05-18	80	80	75	75	23,000	75
2004-05-17	82	82	75	75	8,000	75
2004-05-14	84	89	83	83	30,000	83
2004-05-13	92	92	91	91	8,000	91
2004-05-12	93	93	91	91	10,000	91
2004-05-11	85	88	80	83	19,000	83
2004-05-10	97	99	90	90	30,000	90
2004-05-07	95	95	95	95	7,000	95
2004-05-06	97	97	97	97	2,000	97
2004-04-30	98	98	97	98	7,000	98
2004-04-28	97	98	97	97	14,000	97
2004-04-26	103	103	97	102	24,000	102
2004-04-23	102	104	102	104	10,000	104
2004-04-22	100	104	95	104	33,000	104
2004-04-21	104	105	102	102	10,000	102
2004-04-20	104	104	104	104	5,000	104
2004-04-19	107	108	103	103	34,000	103
2004-04-16	107	107	107	107	21,000	107
2004-04-15	115	116	108	108	59,000	108
2004-04-14	99	112	99	112	70,000	112
2004-04-13	105	105	101	104	46,000	104
2004-04-12	102	105	99	105	32,000	105
2004-04-09	103	104	100	100	48,000	100
2004-04-08	98	104	97	101	117,000	101
2004-04-07	90	94	90	91	45,000	91
2004-04-06	95	95	89	89	153,000	89
2004-04-05	98	98	95	95	33,000	95
2004-04-02	98	101	95	95	34,000	95
2004-04-01	102	104	100	101	71,000	101
2004-03-31	108	108	96	100	253,000	100
2004-03-30	84	89	84	88	24,000	88
2004-03-29	87	89	86	88	27,000	88
2004-03-26	83	84	82	84	12,000	84
2004-03-25	88	88	80	82	45,000	82
2004-03-24	86	86	85	85	39,000	85
2004-03-23	85	88	83	88	14,000	88
2004-03-22	86	89	81	86	62,000	86
2004-03-19	89	94	84	91	51,000	91
2004-03-18	99	105	89	89	285,000	89
2004-03-17	75	84	75	84	82,000	84
2004-03-16	73	74	70	71	47,000	71
2004-03-15	68	70	68	70	63,000	70
2004-03-12	68	70	68	70	18,000	70
2004-03-11	69	69	65	68	38,000	68
2004-03-10	68	69	68	69	31,000	69
2004-03-09	67	70	67	68	27,000	68
2004-03-08	66	67	66	67	30,000	67
2004-03-05	66	66	65	66	27,000	66
2004-03-04	65	65	65	65	39,000	65
2004-03-03	64	64	64	64	1,000	64
2004-03-02	64	64	63	63	2,000	63
2004-03-01	65	65	62	62	2,000	62
2004-02-27	64	65	62	62	23,000	62
2004-02-26	64	64	64	64	1,000	64
2004-02-25	65	65	64	64	48,000	64
2004-02-24	64	64	63	63	12,000	63
2004-02-23	64	64	63	63	2,000	63
2004-02-20	65	65	64	64	8,000	64
2004-02-19	64	64	64	64	14,000	64
2004-02-18	62	65	62	65	5,000	65
2004-02-17	63	65	63	65	14,000	65
2004-02-16	63	63	63	63	1,000	63
2004-02-13	65	65	63	63	4,000	63
2004-02-12	66	66	66	66	1,000	66
2004-02-10	64	66	64	66	6,000	66
2004-02-09	66	66	63	63	76,000	63
2004-02-06	63	65	63	64	30,000	64
2004-02-03	61	64	61	63	32,000	63
2004-01-30	61	61	61	61	3,000	61
2004-01-29	62	65	60	60	12,000	60
2004-01-28	63	63	63	63	5,000	63
2004-01-27	65	65	65	65	10,000	65
2004-01-26	66	66	65	65	27,000	65
2004-01-23	63	65	63	65	27,000	65
2004-01-22	62	64	62	64	7,000	64
2004-01-21	61	61	61	61	7,000	61
2004-01-20	62	63	62	63	6,000	63
2004-01-16	60	61	60	61	3,000	61
2004-01-15	63	63	59	60	4,000	60
2004-01-14	59	62	59	62	18,000	62
2004-01-13	62	62	62	62	8,000	62
2004-01-09	58	62	58	62	16,000	62
2004-01-08	55	59	55	59	3,000	59
2004-01-07	56	56	56	56	4,000	56
2004-01-06	60	60	55	55	13,000	55

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1853 (株)森組 の時系列データ [2004年度]

1853 (株)森組の時系列データ [2004年度]