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
2004-12-309598959834,00098
2004-12-29951009598142,00098
2004-12-289398929831,00098
2004-12-279595939318,00093
2004-12-249696949438,00094
2004-12-229597949729,00097
2004-12-219495949519,00095
2004-12-20959794945,00094
2004-12-179697949714,00097
2004-12-16979795954,00095
2004-12-15969696966,00096
2004-12-149596959610,00096
2004-12-139596949618,00096
2004-12-109596949632,00096
2004-12-099698959727,00097
2004-12-079899949692,00096
2004-12-0698100989811,00098
2004-12-03999999995,00099
2004-12-02100103999920,00099
2004-12-0110210210210215,000102
2004-11-301001039910313,000103
2004-11-29100104999921,00099
2004-11-261081089910041,000100
2004-11-2510510810210569,000105
2004-11-24117117101102105,000102
2004-11-22120121110111367,000111
2004-11-199610795107260,000107
2004-11-189597959636,00096
2004-11-179898959561,00095
2004-11-16100100979756,00097
2004-11-15100100999936,00099
2004-11-129899989821,00098
2004-11-119899979744,00097
2004-11-1097101969689,00096
2004-11-0998102969666,00096
2004-11-081021029397133,00097
2004-11-05105110103105175,000105
2004-11-04103108100103428,000103
2004-11-021371681231281,539,000128
2004-11-019212292122743,000122
2004-10-29929292927,00092
2004-10-289191919113,00091
2004-10-279191919115,00091
2004-10-269191898918,00089
2004-10-259292909025,00090
2004-10-229090909018,00090
2004-10-21919190902,00090
2004-10-209090909027,00090
2004-10-19909390937,00093
2004-10-18909089909,00090
2004-10-15909089897,00089
2004-10-148989888952,00089
2004-10-13929292927,00092
2004-10-129393909226,00092
2004-10-08939393935,00093
2004-10-07929392934,00093
2004-10-06929291923,00092
2004-10-04959592925,00092
2004-10-01919391933,00093
2004-09-30909090902,00090
2004-09-29909090904,00090
2004-09-288992889256,00092
2004-09-279595919119,00091
2004-09-249292929212,00092
2004-09-229395929521,00095
2004-09-21929392935,00093
2004-09-179696949422,00094
2004-09-16989898982,00098
2004-09-14969696962,00096
2004-09-13969696961,00096
2004-09-09999997994,00099
2004-09-089999969917,00099
2004-09-07101101979942,00099
2004-09-069999979728,00097
2004-09-039697969712,00097
2004-09-019595939519,00095
2004-08-31959595951,00095
2004-08-269597959717,00097
2004-08-259696949530,00095
2004-08-249396939615,00096
2004-08-23949491914,00091
2004-08-20929491946,00094
2004-08-189195909523,00095
2004-08-16949590955,00095
2004-08-12959595952,00095
2004-08-11969695958,00095
2004-08-109595919437,00094
2004-08-099094899413,00094
2004-08-069092899236,00092
2004-08-059090898912,00089
2004-08-049393889127,00091
2004-08-039494929362,00093
2004-08-029090898981,00089
2004-07-308989898950,00089
2004-07-298990858524,00085
2004-07-2894949092143,00092
2004-07-279494929291,00092
2004-07-269797979711,00097
2004-07-239797939532,00095
2004-07-22949594957,00095
2004-07-21949494945,00094
2004-07-209595949512,00095
2004-07-169095909538,00095
2004-07-15909090904,00090
2004-07-149494909314,00093
2004-07-13949494941,00094
2004-07-12969696962,00096
2004-07-098995899522,00095
2004-07-088891888914,00089
2004-07-079090888816,00088
2004-07-069090909018,00090
2004-07-059292909021,00090
2004-07-029090899021,00090
2004-07-019193909024,00090
2004-06-30909090903,00090
2004-06-28969795979,00097
2004-06-259697969720,00097
2004-06-249191919111,00091
2004-06-23919190906,00090
2004-06-229294929418,00094
2004-06-219595849224,00092
2004-06-189898909527,00095
2004-06-17999999991,00099
2004-06-1610310310110110,000101
2004-06-159910196101149,000101
2004-06-149899989925,00099
2004-06-11100102989836,00098
2004-06-101011039910033,000100
2004-06-099599949931,00099
2004-06-089395909546,00095
2004-06-079494909032,00090
2004-06-04919187877,00087
2004-06-03898989891,00089
2004-06-0290919091100,00091
2004-06-019091909120,00091
2004-05-31898988888,00088
2004-05-288990899040,00090
2004-05-278990888825,00088
2004-05-2693949093101,00093
2004-05-259494919262,00092
2004-05-249191889056,00090
2004-05-218489848555,00085
2004-05-208384838462,00084
2004-05-198084808338,00083
2004-05-188080757523,00075
2004-05-17828275758,00075
2004-05-148489838330,00083
2004-05-13929291918,00091
2004-05-129393919110,00091
2004-05-118588808319,00083
2004-05-109799909030,00090
2004-05-07959595957,00095
2004-05-06979797972,00097
2004-04-30989897987,00098
2004-04-289798979714,00097
2004-04-261031039710224,000102
2004-04-2310210410210410,000104
2004-04-221001049510433,000104
2004-04-2110410510210210,000102
2004-04-201041041041045,000104
2004-04-1910710810310334,000103
2004-04-1610710710710721,000107
2004-04-1511511610810859,000108
2004-04-14991129911270,000112
2004-04-1310510510110446,000104
2004-04-121021059910532,000105
2004-04-0910310410010048,000100
2004-04-089810497101117,000101
2004-04-079094909145,00091
2004-04-0695958989153,00089
2004-04-059898959533,00095
2004-04-0298101959534,00095
2004-04-0110210410010171,000101
2004-03-3110810896100253,000100
2004-03-308489848824,00088
2004-03-298789868827,00088
2004-03-268384828412,00084
2004-03-258888808245,00082
2004-03-248686858539,00085
2004-03-238588838814,00088
2004-03-228689818662,00086
2004-03-198994849151,00091
2004-03-18991058989285,00089
2004-03-177584758482,00084
2004-03-167374707147,00071
2004-03-156870687063,00070
2004-03-126870687018,00070
2004-03-116969656838,00068
2004-03-106869686931,00069
2004-03-096770676827,00068
2004-03-086667666730,00067
2004-03-056666656627,00066
2004-03-046565656539,00065
2004-03-03646464641,00064
2004-03-02646463632,00063
2004-03-01656562622,00062
2004-02-276465626223,00062
2004-02-26646464641,00064
2004-02-256565646448,00064
2004-02-246464636312,00063
2004-02-23646463632,00063
2004-02-20656564648,00064
2004-02-196464646414,00064
2004-02-18626562655,00065
2004-02-176365636514,00065
2004-02-16636363631,00063
2004-02-13656563634,00063
2004-02-12666666661,00066
2004-02-10646664666,00066
2004-02-096666636376,00063
2004-02-066365636430,00064
2004-02-036164616332,00063
2004-01-30616161613,00061
2004-01-296265606012,00060
2004-01-28636363635,00063
2004-01-276565656510,00065
2004-01-266666656527,00065
2004-01-236365636527,00065
2004-01-22626462647,00064
2004-01-21616161617,00061
2004-01-20626362636,00063
2004-01-16606160613,00061
2004-01-15636359604,00060
2004-01-145962596218,00062
2004-01-13626262628,00062
2004-01-095862586216,00062
2004-01-08555955593,00059
2004-01-07565656564,00056
2004-01-066060555513,00055

分割・併合履歴 : なし