1853 (株)森組 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 79 | 79 | 77 | 79 | 56,000 | 79 |
| 2006-12-28 | 82 | 82 | 79 | 80 | 192,000 | 80 |
| 2006-12-27 | 87 | 87 | 80 | 84 | 288,000 | 84 |
| 2006-12-26 | 82 | 85 | 80 | 85 | 302,000 | 85 |
| 2006-12-25 | 84 | 85 | 81 | 81 | 443,000 | 81 |
| 2006-12-22 | 91 | 92 | 86 | 87 | 1,022,000 | 87 |
| 2006-12-21 | 100 | 102 | 95 | 95 | 298,000 | 95 |
| 2006-12-20 | 97 | 100 | 92 | 99 | 605,000 | 99 |
| 2006-12-19 | 104 | 106 | 98 | 98 | 783,000 | 98 |
| 2006-12-18 | 112 | 112 | 105 | 107 | 646,000 | 107 |
| 2006-12-15 | 114 | 114 | 111 | 113 | 206,000 | 113 |
| 2006-12-14 | 114 | 120 | 112 | 113 | 1,000,000 | 113 |
| 2006-12-13 | 112 | 116 | 110 | 116 | 485,000 | 116 |
| 2006-12-12 | 117 | 117 | 112 | 113 | 252,000 | 113 |
| 2006-12-11 | 115 | 119 | 112 | 116 | 650,000 | 116 |
| 2006-12-08 | 113 | 114 | 108 | 112 | 581,000 | 112 |
| 2006-12-07 | 117 | 117 | 113 | 113 | 396,000 | 113 |
| 2006-12-06 | 119 | 120 | 115 | 117 | 844,000 | 117 |
| 2006-12-05 | 121 | 122 | 117 | 117 | 906,000 | 117 |
| 2006-12-04 | 116 | 124 | 113 | 124 | 1,146,000 | 124 |
| 2006-12-01 | 121 | 123 | 113 | 116 | 1,653,000 | 116 |
| 2006-11-30 | 132 | 133 | 121 | 122 | 3,467,000 | 122 |
| 2006-11-29 | 122 | 129 | 119 | 129 | 4,124,000 | 129 |
| 2006-11-28 | 126 | 137 | 117 | 123 | 6,676,000 | 123 |
| 2006-11-27 | 146 | 148 | 113 | 124 | 7,129,000 | 124 |
| 2006-11-24 | 230 | 230 | 145 | 145 | 1,105,000 | 145 |
| 2006-11-22 | 275 | 275 | 220 | 220 | 20,000 | 220 |
| 2006-11-13 | 275 | 300 | 275 | 300 | 6,000 | 300 |
| 2006-11-10 | 288 | 288 | 285 | 285 | 2,000 | 285 |
| 2006-11-09 | 288 | 290 | 288 | 290 | 2,000 | 290 |
| 2006-11-07 | 294 | 303 | 294 | 303 | 8,000 | 303 |
| 2006-11-06 | 300 | 304 | 300 | 304 | 2,000 | 304 |
| 2006-11-02 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2006-11-01 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2006-10-31 | 304 | 308 | 298 | 308 | 6,000 | 308 |
| 2006-10-30 | 314 | 314 | 295 | 310 | 12,000 | 310 |
| 2006-10-27 | 320 | 324 | 320 | 324 | 6,000 | 324 |
| 2006-10-26 | 321 | 324 | 320 | 324 | 5,000 | 324 |
| 2006-10-25 | 326 | 326 | 322 | 322 | 6,000 | 322 |
| 2006-10-24 | 325 | 326 | 323 | 324 | 6,000 | 324 |
| 2006-10-23 | 325 | 328 | 325 | 325 | 14,000 | 325 |
| 2006-10-20 | 325 | 327 | 324 | 327 | 7,000 | 327 |
| 2006-10-19 | 325 | 328 | 325 | 328 | 18,000 | 328 |
| 2006-10-18 | 323 | 329 | 320 | 329 | 15,000 | 329 |
| 2006-10-13 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2006-10-11 | 328 | 329 | 327 | 329 | 3,000 | 329 |
| 2006-10-10 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2006-10-05 | 327 | 331 | 327 | 328 | 8,000 | 328 |
| 2006-10-04 | 323 | 338 | 322 | 334 | 72,000 | 334 |
| 2006-10-03 | 324 | 329 | 324 | 328 | 5,000 | 328 |
| 2006-10-02 | 328 | 328 | 328 | 328 | 8,000 | 328 |
| 2006-09-29 | 324 | 327 | 323 | 327 | 16,000 | 327 |
| 2006-09-28 | 324 | 328 | 319 | 326 | 17,000 | 326 |
| 2006-09-27 | 328 | 328 | 327 | 328 | 26,000 | 328 |
| 2006-09-26 | 325 | 327 | 319 | 327 | 61,000 | 327 |
| 2006-09-25 | 330 | 333 | 320 | 328 | 45,000 | 328 |
| 2006-09-22 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2006-09-21 | 325 | 330 | 325 | 330 | 4,000 | 330 |
| 2006-09-20 | 323 | 329 | 323 | 329 | 2,000 | 329 |
| 2006-09-19 | 325 | 325 | 321 | 325 | 7,000 | 325 |
| 2006-09-15 | 325 | 325 | 323 | 325 | 8,000 | 325 |
| 2006-09-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-09-13 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2006-09-12 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2006-09-11 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2006-09-08 | 322 | 327 | 320 | 323 | 12,000 | 323 |
| 2006-09-07 | 327 | 327 | 325 | 325 | 4,000 | 325 |
| 2006-09-05 | 330 | 330 | 325 | 329 | 8,000 | 329 |
| 2006-09-04 | 330 | 330 | 330 | 330 | 12,000 | 330 |
| 2006-09-01 | 326 | 326 | 325 | 325 | 8,000 | 325 |
| 2006-08-30 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2006-08-29 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2006-08-28 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2006-08-25 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2006-08-24 | 325 | 329 | 325 | 329 | 6,000 | 329 |
| 2006-08-23 | 330 | 330 | 329 | 330 | 12,000 | 330 |
| 2006-08-22 | 328 | 334 | 324 | 334 | 3,000 | 334 |
| 2006-08-21 | 329 | 330 | 329 | 330 | 3,000 | 330 |
| 2006-08-18 | 322 | 329 | 322 | 329 | 4,000 | 329 |
| 2006-08-16 | 322 | 329 | 322 | 329 | 2,000 | 329 |
| 2006-08-15 | 320 | 329 | 320 | 329 | 9,000 | 329 |
| 2006-08-14 | 327 | 332 | 324 | 324 | 19,000 | 324 |
| 2006-08-11 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2006-08-09 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2006-08-08 | 330 | 331 | 330 | 331 | 18,000 | 331 |
| 2006-08-07 | 335 | 340 | 330 | 330 | 4,000 | 330 |
| 2006-08-04 | 330 | 331 | 330 | 330 | 6,000 | 330 |
| 2006-08-03 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2006-08-02 | 329 | 330 | 329 | 330 | 11,000 | 330 |
| 2006-08-01 | 324 | 329 | 314 | 329 | 20,000 | 329 |
| 2006-07-31 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2006-07-28 | 315 | 329 | 315 | 325 | 54,000 | 325 |
| 2006-07-27 | 329 | 329 | 310 | 320 | 22,000 | 320 |
| 2006-07-26 | 334 | 335 | 322 | 333 | 18,000 | 333 |
| 2006-07-25 | 340 | 340 | 333 | 339 | 20,000 | 339 |
| 2006-07-24 | 341 | 341 | 335 | 339 | 14,000 | 339 |
| 2006-07-21 | 340 | 343 | 337 | 342 | 19,000 | 342 |
| 2006-07-20 | 344 | 345 | 344 | 345 | 4,000 | 345 |
| 2006-07-19 | 342 | 344 | 341 | 343 | 15,000 | 343 |
| 2006-07-18 | 344 | 348 | 329 | 348 | 15,000 | 348 |
| 2006-07-14 | 341 | 346 | 338 | 346 | 17,000 | 346 |
| 2006-07-13 | 341 | 349 | 336 | 349 | 19,000 | 349 |
| 2006-07-12 | 343 | 350 | 340 | 349 | 22,000 | 349 |
| 2006-07-11 | 343 | 344 | 333 | 344 | 15,000 | 344 |
| 2006-07-10 | 344 | 346 | 341 | 344 | 11,000 | 344 |
| 2006-07-07 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2006-07-06 | 336 | 348 | 336 | 348 | 6,000 | 348 |
| 2006-07-05 | 344 | 345 | 342 | 345 | 10,000 | 345 |
| 2006-07-04 | 341 | 341 | 327 | 340 | 31,000 | 340 |
| 2006-07-03 | 340 | 345 | 340 | 345 | 16,000 | 345 |
| 2006-06-30 | 346 | 348 | 343 | 348 | 8,000 | 348 |
| 2006-06-29 | 350 | 353 | 350 | 351 | 5,000 | 351 |
| 2006-06-28 | 343 | 350 | 341 | 350 | 12,000 | 350 |
| 2006-06-27 | 352 | 353 | 351 | 353 | 3,000 | 353 |
| 2006-06-26 | 356 | 356 | 352 | 355 | 11,000 | 355 |
| 2006-06-23 | 359 | 359 | 338 | 353 | 32,000 | 353 |
| 2006-06-22 | 366 | 366 | 355 | 359 | 10,000 | 359 |
| 2006-06-21 | 374 | 378 | 335 | 365 | 34,000 | 365 |
| 2006-06-20 | 369 | 373 | 366 | 373 | 16,000 | 373 |
| 2006-06-19 | 351 | 356 | 351 | 356 | 15,000 | 356 |
| 2006-06-16 | 338 | 346 | 338 | 346 | 14,000 | 346 |
| 2006-06-15 | 339 | 340 | 338 | 338 | 19,000 | 338 |
| 2006-06-14 | 337 | 340 | 335 | 340 | 29,000 | 340 |
| 2006-06-13 | 337 | 338 | 335 | 338 | 11,000 | 338 |
| 2006-06-12 | 329 | 335 | 329 | 334 | 15,000 | 334 |
| 2006-06-09 | 325 | 330 | 325 | 330 | 45,000 | 330 |
| 2006-06-08 | 326 | 330 | 320 | 329 | 74,000 | 329 |
| 2006-06-07 | 327 | 330 | 323 | 329 | 23,000 | 329 |
| 2006-06-06 | 321 | 328 | 320 | 328 | 19,000 | 328 |
| 2006-06-05 | 319 | 326 | 317 | 326 | 37,000 | 326 |
| 2006-06-02 | 319 | 321 | 309 | 320 | 48,000 | 320 |
| 2006-06-01 | 313 | 323 | 313 | 323 | 24,000 | 323 |
| 2006-05-31 | 315 | 322 | 300 | 322 | 22,000 | 322 |
| 2006-05-30 | 315 | 320 | 315 | 320 | 14,000 | 320 |
| 2006-05-29 | 320 | 320 | 310 | 320 | 28,000 | 320 |
| 2006-05-26 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2006-05-25 | 326 | 326 | 310 | 320 | 28,000 | 320 |
| 2006-05-24 | 310 | 320 | 306 | 320 | 9,000 | 320 |
| 2006-05-23 | 310 | 320 | 310 | 320 | 11,000 | 320 |
| 2006-05-22 | 325 | 325 | 324 | 325 | 16,000 | 325 |
| 2006-05-18 | 288 | 325 | 288 | 325 | 89,000 | 325 |
| 2006-05-17 | 315 | 320 | 315 | 318 | 358,000 | 318 |
| 2006-05-16 | 320 | 323 | 318 | 323 | 94,000 | 323 |
| 2006-05-15 | 299 | 325 | 299 | 325 | 48,000 | 325 |
| 2006-05-12 | 318 | 319 | 318 | 318 | 35,000 | 318 |
| 2006-05-11 | 318 | 318 | 318 | 318 | 21,000 | 318 |
| 2006-05-10 | 320 | 320 | 318 | 319 | 15,000 | 319 |
| 2006-05-09 | 320 | 320 | 318 | 320 | 44,000 | 320 |
| 2006-05-08 | 323 | 323 | 319 | 320 | 53,000 | 320 |
| 2006-05-02 | 319 | 323 | 318 | 323 | 12,000 | 323 |
| 2006-05-01 | 333 | 333 | 319 | 319 | 22,000 | 319 |
| 2006-04-28 | 334 | 335 | 331 | 335 | 15,000 | 335 |
| 2006-04-27 | 312 | 336 | 312 | 331 | 27,000 | 331 |
| 2006-04-26 | 311 | 320 | 311 | 320 | 19,000 | 320 |
| 2006-04-25 | 324 | 324 | 290 | 320 | 74,000 | 320 |
| 2006-04-24 | 343 | 343 | 316 | 335 | 22,000 | 335 |
| 2006-04-21 | 338 | 345 | 330 | 345 | 58,000 | 345 |
| 2006-04-20 | 375 | 378 | 330 | 350 | 86,000 | 350 |
| 2006-04-19 | 403 | 413 | 370 | 379 | 130,000 | 379 |
| 2006-04-18 | 348 | 359 | 348 | 358 | 68,000 | 358 |
| 2006-04-17 | 333 | 346 | 333 | 340 | 21,000 | 340 |
| 2006-04-14 | 326 | 329 | 323 | 329 | 21,000 | 329 |
| 2006-04-13 | 320 | 326 | 320 | 326 | 10,000 | 326 |
| 2006-04-12 | 315 | 320 | 315 | 320 | 18,000 | 320 |
| 2006-04-11 | 319 | 320 | 308 | 319 | 41,000 | 319 |
| 2006-04-10 | 318 | 319 | 315 | 316 | 23,000 | 316 |
| 2006-04-07 | 321 | 323 | 318 | 318 | 57,000 | 318 |
| 2006-04-06 | 317 | 325 | 308 | 325 | 75,000 | 325 |
| 2006-04-05 | 314 | 318 | 303 | 318 | 51,000 | 318 |
| 2006-04-04 | 320 | 320 | 310 | 315 | 43,000 | 315 |
| 2006-04-03 | 298 | 320 | 298 | 318 | 52,000 | 318 |
| 2006-03-31 | 295 | 299 | 295 | 299 | 14,000 | 299 |
| 2006-03-30 | 290 | 295 | 287 | 295 | 53,000 | 295 |
| 2006-03-29 | 288 | 294 | 287 | 294 | 41,000 | 294 |
| 2006-03-28 | 285 | 300 | 285 | 285 | 47,000 | 285 |
| 2006-03-27 | 285 | 296 | 285 | 290 | 32,000 | 290 |
| 2006-03-24 | 282 | 285 | 282 | 285 | 23,000 | 285 |
| 2006-03-23 | 282 | 282 | 280 | 281 | 21,000 | 281 |
| 2006-03-22 | 277 | 280 | 277 | 280 | 7,000 | 280 |
| 2006-03-20 | 283 | 283 | 272 | 280 | 35,000 | 280 |
| 2006-03-17 | 269 | 280 | 269 | 280 | 36,000 | 280 |
| 2006-03-16 | 276 | 277 | 270 | 277 | 23,000 | 277 |
| 2006-03-15 | 270 | 274 | 264 | 274 | 64,000 | 274 |
| 2006-03-14 | 270 | 271 | 261 | 270 | 46,000 | 270 |
| 2006-03-13 | 266 | 271 | 262 | 270 | 35,000 | 270 |
| 2006-03-10 | 270 | 272 | 265 | 266 | 42,000 | 266 |
| 2006-03-09 | 264 | 276 | 264 | 276 | 31,000 | 276 |
| 2006-03-08 | 271 | 271 | 270 | 271 | 8,000 | 271 |
| 2006-03-07 | 271 | 272 | 260 | 271 | 46,000 | 271 |
| 2006-03-06 | 280 | 280 | 274 | 275 | 11,000 | 275 |
| 2006-03-03 | 285 | 285 | 276 | 277 | 22,000 | 277 |
| 2006-03-02 | 274 | 284 | 274 | 284 | 28,000 | 284 |
| 2006-03-01 | 270 | 280 | 270 | 280 | 32,000 | 280 |
| 2006-02-28 | 270 | 270 | 262 | 270 | 20,000 | 270 |
| 2006-02-27 | 270 | 270 | 261 | 270 | 43,000 | 270 |
| 2006-02-24 | 272 | 272 | 267 | 271 | 32,000 | 271 |
| 2006-02-23 | 264 | 270 | 264 | 270 | 54,000 | 270 |
| 2006-02-22 | 261 | 269 | 259 | 268 | 47,000 | 268 |
| 2006-02-21 | 267 | 275 | 258 | 271 | 77,000 | 271 |
| 2006-02-20 | 284 | 284 | 262 | 280 | 81,000 | 280 |
| 2006-02-17 | 279 | 298 | 277 | 284 | 113,000 | 284 |
| 2006-02-16 | 262 | 289 | 262 | 272 | 74,000 | 272 |
| 2006-02-15 | 260 | 268 | 253 | 268 | 67,000 | 268 |
| 2006-02-14 | 252 | 259 | 247 | 258 | 60,000 | 258 |
| 2006-02-13 | 257 | 258 | 249 | 257 | 53,000 | 257 |
| 2006-02-10 | 257 | 257 | 242 | 257 | 53,000 | 257 |
| 2006-02-09 | 255 | 257 | 247 | 257 | 37,000 | 257 |
| 2006-02-08 | 251 | 256 | 250 | 255 | 23,000 | 255 |
| 2006-02-07 | 256 | 256 | 245 | 256 | 47,000 | 256 |
| 2006-02-06 | 242 | 264 | 241 | 264 | 79,000 | 264 |
| 2006-02-03 | 237 | 239 | 234 | 239 | 31,000 | 239 |
| 2006-02-02 | 235 | 239 | 233 | 237 | 32,000 | 237 |
| 2006-02-01 | 237 | 240 | 232 | 237 | 91,000 | 237 |
| 2006-01-31 | 237 | 238 | 232 | 237 | 72,000 | 237 |
| 2006-01-30 | 237 | 237 | 232 | 237 | 35,000 | 237 |
| 2006-01-27 | 235 | 237 | 225 | 237 | 44,000 | 237 |
| 2006-01-26 | 236 | 236 | 221 | 234 | 34,000 | 234 |
| 2006-01-25 | 237 | 237 | 218 | 235 | 52,000 | 235 |
| 2006-01-24 | 235 | 237 | 225 | 236 | 59,000 | 236 |
| 2006-01-23 | 232 | 240 | 228 | 235 | 205,000 | 235 |
| 2006-01-20 | 240 | 244 | 228 | 234 | 160,000 | 234 |
| 2006-01-19 | 208 | 223 | 204 | 223 | 29,000 | 223 |
| 2006-01-18 | 206 | 223 | 200 | 223 | 56,000 | 223 |
| 2006-01-17 | 225 | 230 | 220 | 220 | 28,000 | 220 |
| 2006-01-16 | 222 | 234 | 222 | 233 | 38,000 | 233 |
| 2006-01-13 | 236 | 236 | 230 | 231 | 14,000 | 231 |
| 2006-01-12 | 240 | 240 | 233 | 234 | 17,000 | 234 |
| 2006-01-11 | 236 | 244 | 234 | 238 | 40,000 | 238 |
| 2006-01-10 | 230 | 246 | 230 | 238 | 198,000 | 238 |
| 2006-01-06 | 222 | 226 | 220 | 226 | 14,000 | 226 |
| 2006-01-05 | 216 | 226 | 216 | 223 | 29,000 | 223 |
| 2006-01-04 | 213 | 214 | 212 | 214 | 8,000 | 214 |
分割・併合履歴 ： なし
