1853 (株)森組 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 213 | 214 | 211 | 211 | 17,000 | 211 |
| 2005-12-29 | 206 | 213 | 206 | 213 | 63,000 | 213 |
| 2005-12-28 | 202 | 205 | 202 | 205 | 14,000 | 205 |
| 2005-12-27 | 204 | 206 | 204 | 206 | 30,000 | 206 |
| 2005-12-26 | 205 | 205 | 202 | 204 | 23,000 | 204 |
| 2005-12-22 | 205 | 205 | 204 | 204 | 18,000 | 204 |
| 2005-12-21 | 199 | 204 | 190 | 204 | 52,000 | 204 |
| 2005-12-20 | 203 | 204 | 203 | 204 | 37,000 | 204 |
| 2005-12-19 | 200 | 205 | 199 | 205 | 39,000 | 205 |
| 2005-12-16 | 200 | 205 | 195 | 205 | 44,000 | 205 |
| 2005-12-15 | 203 | 204 | 200 | 204 | 11,000 | 204 |
| 2005-12-14 | 204 | 204 | 198 | 204 | 38,000 | 204 |
| 2005-12-13 | 199 | 204 | 196 | 204 | 26,000 | 204 |
| 2005-12-12 | 205 | 205 | 202 | 204 | 15,000 | 204 |
| 2005-12-09 | 195 | 205 | 193 | 205 | 44,000 | 205 |
| 2005-12-08 | 197 | 199 | 191 | 199 | 82,000 | 199 |
| 2005-12-07 | 184 | 199 | 181 | 197 | 115,000 | 197 |
| 2005-12-06 | 186 | 187 | 178 | 187 | 31,000 | 187 |
| 2005-12-05 | 187 | 187 | 186 | 186 | 5,000 | 186 |
| 2005-12-02 | 184 | 186 | 183 | 186 | 14,000 | 186 |
| 2005-12-01 | 179 | 185 | 179 | 185 | 16,000 | 185 |
| 2005-11-30 | 179 | 184 | 179 | 184 | 8,000 | 184 |
| 2005-11-29 | 182 | 184 | 179 | 184 | 14,000 | 184 |
| 2005-11-28 | 184 | 184 | 178 | 184 | 23,000 | 184 |
| 2005-11-25 | 184 | 185 | 174 | 184 | 270,000 | 184 |
| 2005-11-24 | 187 | 187 | 184 | 184 | 49,000 | 184 |
| 2005-11-22 | 188 | 188 | 185 | 187 | 14,000 | 187 |
| 2005-11-21 | 187 | 187 | 184 | 187 | 49,000 | 187 |
| 2005-11-18 | 183 | 186 | 183 | 184 | 30,000 | 184 |
| 2005-11-17 | 186 | 186 | 184 | 186 | 15,000 | 186 |
| 2005-11-16 | 183 | 186 | 183 | 184 | 88,000 | 184 |
| 2005-11-15 | 187 | 187 | 183 | 185 | 36,000 | 185 |
| 2005-11-14 | 189 | 189 | 185 | 187 | 18,000 | 187 |
| 2005-11-11 | 184 | 189 | 184 | 185 | 32,000 | 185 |
| 2005-11-10 | 189 | 190 | 183 | 184 | 109,000 | 184 |
| 2005-11-09 | 189 | 189 | 183 | 188 | 89,000 | 188 |
| 2005-11-08 | 188 | 188 | 183 | 187 | 63,000 | 187 |
| 2005-11-07 | 183 | 189 | 183 | 187 | 58,000 | 187 |
| 2005-11-04 | 190 | 190 | 186 | 186 | 59,000 | 186 |
| 2005-11-02 | 188 | 190 | 185 | 189 | 89,000 | 189 |
| 2005-11-01 | 180 | 188 | 179 | 187 | 125,000 | 187 |
| 2005-10-31 | 176 | 185 | 176 | 178 | 81,000 | 178 |
| 2005-10-28 | 177 | 179 | 175 | 179 | 54,000 | 179 |
| 2005-10-27 | 176 | 176 | 174 | 174 | 29,000 | 174 |
| 2005-10-26 | 175 | 176 | 171 | 175 | 132,000 | 175 |
| 2005-10-25 | 170 | 179 | 168 | 179 | 295,000 | 179 |
| 2005-10-24 | 173 | 173 | 165 | 167 | 167,000 | 167 |
| 2005-10-21 | 173 | 197 | 173 | 175 | 1,375,000 | 175 |
| 2005-10-20 | 171 | 173 | 168 | 171 | 110,000 | 171 |
| 2005-10-19 | 167 | 171 | 167 | 169 | 70,000 | 169 |
| 2005-10-18 | 166 | 168 | 166 | 168 | 36,000 | 168 |
| 2005-10-17 | 168 | 169 | 166 | 166 | 50,000 | 166 |
| 2005-10-14 | 166 | 168 | 166 | 166 | 42,000 | 166 |
| 2005-10-13 | 167 | 168 | 166 | 166 | 49,000 | 166 |
| 2005-10-12 | 169 | 170 | 167 | 168 | 75,000 | 168 |
| 2005-10-11 | 170 | 170 | 166 | 167 | 80,000 | 167 |
| 2005-10-07 | 165 | 170 | 165 | 168 | 178,000 | 168 |
| 2005-10-06 | 166 | 166 | 164 | 165 | 53,000 | 165 |
| 2005-10-05 | 167 | 167 | 164 | 166 | 43,000 | 166 |
| 2005-10-04 | 166 | 168 | 164 | 166 | 47,000 | 166 |
| 2005-10-03 | 164 | 166 | 164 | 166 | 43,000 | 166 |
| 2005-09-30 | 166 | 166 | 163 | 166 | 51,000 | 166 |
| 2005-09-29 | 168 | 168 | 163 | 165 | 81,000 | 165 |
| 2005-09-28 | 165 | 166 | 160 | 166 | 84,000 | 166 |
| 2005-09-27 | 169 | 170 | 165 | 166 | 62,000 | 166 |
| 2005-09-26 | 169 | 169 | 166 | 168 | 58,000 | 168 |
| 2005-09-22 | 167 | 167 | 163 | 166 | 85,000 | 166 |
| 2005-09-21 | 171 | 171 | 167 | 169 | 61,000 | 169 |
| 2005-09-20 | 170 | 173 | 167 | 169 | 70,000 | 169 |
| 2005-09-16 | 165 | 167 | 164 | 167 | 54,000 | 167 |
| 2005-09-15 | 167 | 170 | 163 | 166 | 91,000 | 166 |
| 2005-09-14 | 169 | 175 | 166 | 166 | 129,000 | 166 |
| 2005-09-13 | 162 | 171 | 161 | 168 | 224,000 | 168 |
| 2005-09-12 | 163 | 164 | 161 | 161 | 45,000 | 161 |
| 2005-09-09 | 163 | 163 | 159 | 161 | 58,000 | 161 |
| 2005-09-08 | 169 | 172 | 158 | 160 | 160,000 | 160 |
| 2005-09-07 | 179 | 183 | 163 | 168 | 1,165,000 | 168 |
| 2005-09-06 | 156 | 175 | 154 | 175 | 754,000 | 175 |
| 2005-09-05 | 155 | 157 | 152 | 155 | 44,000 | 155 |
| 2005-09-02 | 157 | 159 | 154 | 154 | 42,000 | 154 |
| 2005-09-01 | 151 | 153 | 150 | 153 | 49,000 | 153 |
| 2005-08-31 | 149 | 151 | 149 | 149 | 43,000 | 149 |
| 2005-08-30 | 152 | 152 | 149 | 152 | 45,000 | 152 |
| 2005-08-29 | 151 | 151 | 149 | 150 | 20,000 | 150 |
| 2005-08-26 | 155 | 155 | 149 | 153 | 77,000 | 153 |
| 2005-08-25 | 153 | 153 | 151 | 152 | 45,000 | 152 |
| 2005-08-24 | 155 | 155 | 152 | 153 | 49,000 | 153 |
| 2005-08-23 | 153 | 156 | 153 | 155 | 49,000 | 155 |
| 2005-08-22 | 153 | 156 | 152 | 156 | 95,000 | 156 |
| 2005-08-19 | 156 | 156 | 151 | 153 | 58,000 | 153 |
| 2005-08-18 | 158 | 159 | 152 | 156 | 47,000 | 156 |
| 2005-08-17 | 151 | 157 | 151 | 156 | 53,000 | 156 |
| 2005-08-16 | 153 | 157 | 147 | 153 | 129,000 | 153 |
| 2005-08-15 | 161 | 170 | 153 | 153 | 1,346,000 | 153 |
| 2005-08-12 | 145 | 175 | 144 | 157 | 3,230,000 | 157 |
| 2005-08-11 | 149 | 149 | 142 | 148 | 54,000 | 148 |
| 2005-08-10 | 146 | 149 | 143 | 149 | 76,000 | 149 |
| 2005-08-09 | 138 | 150 | 138 | 143 | 286,000 | 143 |
| 2005-08-08 | 140 | 142 | 134 | 134 | 79,000 | 134 |
| 2005-08-05 | 139 | 140 | 136 | 139 | 196,000 | 139 |
| 2005-08-04 | 142 | 142 | 137 | 141 | 186,000 | 141 |
| 2005-08-03 | 146 | 147 | 143 | 145 | 95,000 | 145 |
| 2005-08-02 | 145 | 153 | 144 | 147 | 147,000 | 147 |
| 2005-08-01 | 154 | 154 | 144 | 149 | 236,000 | 149 |
| 2005-07-29 | 160 | 164 | 152 | 153 | 632,000 | 153 |
| 2005-07-28 | 160 | 161 | 147 | 150 | 765,000 | 150 |
| 2005-07-27 | 180 | 180 | 162 | 165 | 1,652,000 | 165 |
| 2005-07-26 | 159 | 205 | 158 | 195 | 4,315,000 | 195 |
| 2005-07-25 | 144 | 155 | 142 | 155 | 388,000 | 155 |
| 2005-07-22 | 145 | 145 | 140 | 145 | 339,000 | 145 |
| 2005-07-21 | 134 | 144 | 132 | 136 | 378,000 | 136 |
| 2005-07-20 | 131 | 133 | 130 | 133 | 57,000 | 133 |
| 2005-07-19 | 130 | 133 | 129 | 130 | 113,000 | 130 |
| 2005-07-15 | 131 | 132 | 131 | 131 | 28,000 | 131 |
| 2005-07-14 | 131 | 134 | 130 | 132 | 114,000 | 132 |
| 2005-07-13 | 128 | 130 | 128 | 129 | 29,000 | 129 |
| 2005-07-12 | 129 | 129 | 127 | 128 | 11,000 | 128 |
| 2005-07-11 | 126 | 128 | 125 | 128 | 72,000 | 128 |
| 2005-07-08 | 126 | 127 | 124 | 126 | 187,000 | 126 |
| 2005-07-07 | 128 | 142 | 128 | 128 | 1,254,000 | 128 |
| 2005-07-06 | 124 | 127 | 123 | 127 | 36,000 | 127 |
| 2005-07-05 | 122 | 123 | 122 | 122 | 37,000 | 122 |
| 2005-07-04 | 120 | 123 | 120 | 122 | 65,000 | 122 |
| 2005-07-01 | 121 | 122 | 120 | 120 | 39,000 | 120 |
| 2005-06-30 | 123 | 123 | 121 | 122 | 56,000 | 122 |
| 2005-06-29 | 122 | 124 | 121 | 123 | 63,000 | 123 |
| 2005-06-28 | 121 | 125 | 121 | 123 | 88,000 | 123 |
| 2005-06-27 | 124 | 124 | 122 | 122 | 39,000 | 122 |
| 2005-06-24 | 125 | 125 | 123 | 123 | 47,000 | 123 |
| 2005-06-23 | 130 | 130 | 122 | 124 | 167,000 | 124 |
| 2005-06-22 | 120 | 135 | 120 | 124 | 861,000 | 124 |
| 2005-06-21 | 118 | 120 | 118 | 120 | 50,000 | 120 |
| 2005-06-20 | 119 | 120 | 118 | 118 | 15,000 | 118 |
| 2005-06-17 | 120 | 120 | 119 | 119 | 52,000 | 119 |
| 2005-06-16 | 119 | 120 | 119 | 119 | 36,000 | 119 |
| 2005-06-15 | 117 | 118 | 117 | 118 | 14,000 | 118 |
| 2005-06-14 | 119 | 120 | 117 | 120 | 31,000 | 120 |
| 2005-06-13 | 120 | 121 | 118 | 119 | 19,000 | 119 |
| 2005-06-10 | 119 | 119 | 118 | 119 | 20,000 | 119 |
| 2005-06-09 | 122 | 122 | 119 | 119 | 22,000 | 119 |
| 2005-06-08 | 120 | 123 | 119 | 121 | 28,000 | 121 |
| 2005-06-07 | 120 | 120 | 118 | 119 | 35,000 | 119 |
| 2005-06-06 | 120 | 121 | 120 | 121 | 35,000 | 121 |
| 2005-06-03 | 124 | 124 | 119 | 120 | 85,000 | 120 |
| 2005-06-02 | 124 | 126 | 122 | 125 | 171,000 | 125 |
| 2005-06-01 | 118 | 127 | 118 | 122 | 481,000 | 122 |
| 2005-05-31 | 116 | 117 | 116 | 117 | 14,000 | 117 |
| 2005-05-30 | 120 | 120 | 116 | 120 | 8,000 | 120 |
| 2005-05-27 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2005-05-26 | 124 | 124 | 117 | 120 | 46,000 | 120 |
| 2005-05-25 | 124 | 125 | 120 | 125 | 57,000 | 125 |
| 2005-05-24 | 121 | 127 | 121 | 127 | 25,000 | 127 |
| 2005-05-23 | 122 | 122 | 120 | 121 | 16,000 | 121 |
| 2005-05-20 | 123 | 124 | 122 | 122 | 47,000 | 122 |
| 2005-05-19 | 125 | 125 | 122 | 122 | 28,000 | 122 |
| 2005-05-18 | 123 | 127 | 123 | 126 | 20,000 | 126 |
| 2005-05-17 | 125 | 126 | 123 | 123 | 41,000 | 123 |
| 2005-05-16 | 122 | 126 | 122 | 126 | 76,000 | 126 |
| 2005-05-13 | 120 | 125 | 119 | 123 | 32,000 | 123 |
| 2005-05-12 | 124 | 124 | 119 | 121 | 30,000 | 121 |
| 2005-05-11 | 128 | 128 | 126 | 126 | 3,000 | 126 |
| 2005-05-10 | 126 | 127 | 126 | 127 | 64,000 | 127 |
| 2005-05-09 | 123 | 125 | 123 | 125 | 21,000 | 125 |
| 2005-05-06 | 124 | 124 | 122 | 124 | 15,000 | 124 |
| 2005-05-02 | 119 | 122 | 119 | 122 | 5,000 | 122 |
| 2005-04-28 | 125 | 125 | 124 | 124 | 16,000 | 124 |
| 2005-04-27 | 124 | 126 | 124 | 126 | 29,000 | 126 |
| 2005-04-26 | 125 | 127 | 125 | 127 | 9,000 | 127 |
| 2005-04-25 | 128 | 128 | 127 | 127 | 26,000 | 127 |
| 2005-04-22 | 122 | 127 | 121 | 127 | 14,000 | 127 |
| 2005-04-21 | 125 | 125 | 117 | 122 | 32,000 | 122 |
| 2005-04-20 | 119 | 126 | 119 | 126 | 19,000 | 126 |
| 2005-04-19 | 113 | 119 | 113 | 119 | 30,000 | 119 |
| 2005-04-18 | 114 | 119 | 112 | 116 | 69,000 | 116 |
| 2005-04-15 | 118 | 122 | 117 | 120 | 78,000 | 120 |
| 2005-04-14 | 118 | 119 | 118 | 118 | 43,000 | 118 |
| 2005-04-13 | 122 | 122 | 119 | 122 | 75,000 | 122 |
| 2005-04-12 | 118 | 123 | 118 | 122 | 23,000 | 122 |
| 2005-04-11 | 120 | 120 | 119 | 119 | 26,000 | 119 |
| 2005-04-08 | 121 | 125 | 120 | 120 | 29,000 | 120 |
| 2005-04-07 | 120 | 121 | 120 | 121 | 36,000 | 121 |
| 2005-04-06 | 115 | 123 | 115 | 117 | 81,000 | 117 |
| 2005-04-05 | 111 | 112 | 111 | 112 | 16,000 | 112 |
| 2005-04-04 | 113 | 115 | 110 | 114 | 20,000 | 114 |
| 2005-04-01 | 112 | 114 | 112 | 112 | 16,000 | 112 |
| 2005-03-31 | 111 | 116 | 111 | 116 | 28,000 | 116 |
| 2005-03-30 | 116 | 117 | 112 | 113 | 66,000 | 113 |
| 2005-03-29 | 115 | 119 | 114 | 116 | 178,000 | 116 |
| 2005-03-28 | 106 | 114 | 106 | 114 | 401,000 | 114 |
| 2005-03-25 | 130 | 136 | 127 | 127 | 61,000 | 127 |
| 2005-03-24 | 136 | 136 | 128 | 128 | 34,000 | 128 |
| 2005-03-23 | 136 | 138 | 136 | 136 | 13,000 | 136 |
| 2005-03-22 | 139 | 140 | 136 | 137 | 46,000 | 137 |
| 2005-03-18 | 137 | 140 | 136 | 138 | 24,000 | 138 |
| 2005-03-17 | 142 | 142 | 135 | 135 | 51,000 | 135 |
| 2005-03-16 | 138 | 146 | 138 | 144 | 51,000 | 144 |
| 2005-03-15 | 146 | 148 | 140 | 146 | 99,000 | 146 |
| 2005-03-14 | 135 | 140 | 135 | 140 | 102,000 | 140 |
| 2005-03-11 | 130 | 132 | 130 | 132 | 31,000 | 132 |
| 2005-03-10 | 128 | 131 | 126 | 130 | 55,000 | 130 |
| 2005-03-09 | 129 | 129 | 122 | 128 | 124,000 | 128 |
| 2005-03-08 | 136 | 136 | 128 | 133 | 60,000 | 133 |
| 2005-03-07 | 135 | 147 | 135 | 136 | 256,000 | 136 |
| 2005-03-04 | 122 | 132 | 121 | 128 | 207,000 | 128 |
| 2005-03-03 | 118 | 120 | 117 | 119 | 99,000 | 119 |
| 2005-03-02 | 114 | 118 | 114 | 118 | 86,000 | 118 |
| 2005-03-01 | 114 | 114 | 113 | 114 | 6,000 | 114 |
| 2005-02-28 | 115 | 115 | 112 | 113 | 35,000 | 113 |
| 2005-02-25 | 111 | 112 | 110 | 112 | 45,000 | 112 |
| 2005-02-24 | 111 | 111 | 103 | 108 | 59,000 | 108 |
| 2005-02-23 | 106 | 107 | 103 | 107 | 11,000 | 107 |
| 2005-02-22 | 105 | 105 | 104 | 105 | 41,000 | 105 |
| 2005-02-21 | 105 | 109 | 105 | 106 | 41,000 | 106 |
| 2005-02-18 | 105 | 105 | 105 | 105 | 8,000 | 105 |
| 2005-02-17 | 107 | 107 | 105 | 105 | 25,000 | 105 |
| 2005-02-16 | 110 | 110 | 107 | 107 | 10,000 | 107 |
| 2005-02-15 | 110 | 111 | 106 | 110 | 35,000 | 110 |
| 2005-02-14 | 110 | 110 | 104 | 104 | 40,000 | 104 |
| 2005-02-10 | 105 | 109 | 104 | 109 | 58,000 | 109 |
| 2005-02-09 | 101 | 105 | 101 | 105 | 14,000 | 105 |
| 2005-02-08 | 104 | 104 | 104 | 104 | 16,000 | 104 |
| 2005-02-07 | 102 | 105 | 101 | 103 | 20,000 | 103 |
| 2005-02-04 | 105 | 105 | 102 | 102 | 12,000 | 102 |
| 2005-02-03 | 108 | 109 | 105 | 105 | 26,000 | 105 |
| 2005-02-02 | 108 | 109 | 108 | 109 | 13,000 | 109 |
| 2005-02-01 | 106 | 109 | 102 | 109 | 51,000 | 109 |
| 2005-01-31 | 105 | 112 | 103 | 109 | 74,000 | 109 |
| 2005-01-28 | 104 | 105 | 103 | 105 | 70,000 | 105 |
| 2005-01-27 | 104 | 104 | 102 | 103 | 5,000 | 103 |
| 2005-01-26 | 103 | 103 | 102 | 102 | 27,000 | 102 |
| 2005-01-25 | 104 | 104 | 102 | 102 | 41,000 | 102 |
| 2005-01-24 | 99 | 103 | 98 | 101 | 88,000 | 101 |
| 2005-01-21 | 97 | 99 | 96 | 98 | 39,000 | 98 |
| 2005-01-20 | 101 | 101 | 95 | 95 | 79,000 | 95 |
| 2005-01-19 | 101 | 102 | 100 | 100 | 18,000 | 100 |
| 2005-01-18 | 100 | 102 | 98 | 99 | 72,000 | 99 |
| 2005-01-17 | 98 | 101 | 98 | 99 | 15,000 | 99 |
| 2005-01-14 | 101 | 104 | 100 | 100 | 34,000 | 100 |
| 2005-01-13 | 103 | 105 | 101 | 101 | 35,000 | 101 |
| 2005-01-12 | 98 | 105 | 97 | 102 | 102,000 | 102 |
| 2005-01-11 | 98 | 99 | 96 | 98 | 29,000 | 98 |
| 2005-01-07 | 98 | 98 | 95 | 95 | 50,000 | 95 |
| 2005-01-06 | 95 | 98 | 94 | 98 | 15,000 | 98 |
| 2005-01-05 | 98 | 99 | 94 | 96 | 40,000 | 96 |
| 2005-01-04 | 93 | 100 | 93 | 100 | 46,000 | 100 |
分割・併合履歴 ： なし
