1853 (株)森組 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2007-12-27 | 66 | 68 | 65 | 65 | 19,000 | 65 |
| 2007-12-26 | 64 | 71 | 64 | 66 | 47,000 | 66 |
| 2007-12-25 | 65 | 65 | 63 | 65 | 49,000 | 65 |
| 2007-12-21 | 61 | 65 | 60 | 64 | 30,000 | 64 |
| 2007-12-20 | 62 | 65 | 60 | 60 | 84,000 | 60 |
| 2007-12-19 | 62 | 62 | 60 | 62 | 44,000 | 62 |
| 2007-12-18 | 63 | 63 | 61 | 62 | 26,000 | 62 |
| 2007-12-17 | 65 | 65 | 62 | 65 | 24,000 | 65 |
| 2007-12-14 | 67 | 68 | 66 | 66 | 13,000 | 66 |
| 2007-12-13 | 67 | 67 | 65 | 67 | 15,000 | 67 |
| 2007-12-12 | 68 | 68 | 67 | 68 | 10,000 | 68 |
| 2007-12-11 | 70 | 70 | 69 | 69 | 14,000 | 69 |
| 2007-12-10 | 68 | 69 | 67 | 69 | 31,000 | 69 |
| 2007-12-07 | 70 | 71 | 68 | 69 | 90,000 | 69 |
| 2007-12-06 | 67 | 72 | 67 | 70 | 86,000 | 70 |
| 2007-12-05 | 67 | 70 | 65 | 68 | 141,000 | 68 |
| 2007-12-04 | 61 | 84 | 60 | 71 | 747,000 | 71 |
| 2007-12-03 | 63 | 64 | 58 | 60 | 112,000 | 60 |
| 2007-11-30 | 65 | 65 | 60 | 64 | 61,000 | 64 |
| 2007-11-29 | 66 | 67 | 64 | 64 | 24,000 | 64 |
| 2007-11-28 | 63 | 66 | 63 | 65 | 45,000 | 65 |
| 2007-11-27 | 66 | 66 | 61 | 63 | 36,000 | 63 |
| 2007-11-26 | 69 | 70 | 64 | 68 | 32,000 | 68 |
| 2007-11-22 | 67 | 67 | 65 | 67 | 16,000 | 67 |
| 2007-11-21 | 66 | 66 | 64 | 66 | 10,000 | 66 |
| 2007-11-20 | 65 | 68 | 64 | 66 | 47,000 | 66 |
| 2007-11-19 | 68 | 71 | 66 | 68 | 19,000 | 68 |
| 2007-11-16 | 69 | 69 | 68 | 69 | 53,000 | 69 |
| 2007-11-15 | 72 | 72 | 67 | 69 | 34,000 | 69 |
| 2007-11-14 | 74 | 74 | 72 | 73 | 14,000 | 73 |
| 2007-11-13 | 70 | 74 | 69 | 72 | 21,000 | 72 |
| 2007-11-12 | 78 | 78 | 63 | 74 | 63,000 | 74 |
| 2007-11-09 | 74 | 78 | 72 | 78 | 45,000 | 78 |
| 2007-11-08 | 76 | 76 | 73 | 76 | 14,000 | 76 |
| 2007-11-07 | 77 | 78 | 76 | 77 | 23,000 | 77 |
| 2007-11-06 | 78 | 78 | 77 | 78 | 13,000 | 78 |
| 2007-11-05 | 80 | 80 | 78 | 78 | 5,000 | 78 |
| 2007-11-02 | 76 | 78 | 76 | 78 | 19,000 | 78 |
| 2007-11-01 | 79 | 79 | 76 | 77 | 31,000 | 77 |
| 2007-10-31 | 80 | 80 | 77 | 78 | 34,000 | 78 |
| 2007-10-30 | 78 | 79 | 75 | 79 | 20,000 | 79 |
| 2007-10-29 | 78 | 79 | 77 | 77 | 23,000 | 77 |
| 2007-10-26 | 80 | 80 | 78 | 79 | 11,000 | 79 |
| 2007-10-25 | 81 | 82 | 80 | 80 | 39,000 | 80 |
| 2007-10-24 | 80 | 80 | 78 | 79 | 15,000 | 79 |
| 2007-10-23 | 80 | 80 | 77 | 80 | 9,000 | 80 |
| 2007-10-22 | 80 | 80 | 76 | 79 | 7,000 | 79 |
| 2007-10-19 | 80 | 81 | 80 | 81 | 2,000 | 81 |
| 2007-10-18 | 75 | 80 | 75 | 80 | 33,000 | 80 |
| 2007-10-17 | 81 | 81 | 78 | 80 | 14,000 | 80 |
| 2007-10-16 | 81 | 82 | 81 | 81 | 19,000 | 81 |
| 2007-10-15 | 84 | 85 | 82 | 82 | 34,000 | 82 |
| 2007-10-12 | 85 | 85 | 84 | 85 | 8,000 | 85 |
| 2007-10-11 | 86 | 86 | 85 | 85 | 6,000 | 85 |
| 2007-10-10 | 85 | 86 | 84 | 86 | 13,000 | 86 |
| 2007-10-09 | 87 | 88 | 85 | 85 | 21,000 | 85 |
| 2007-10-05 | 87 | 88 | 86 | 87 | 27,000 | 87 |
| 2007-10-04 | 84 | 86 | 84 | 85 | 13,000 | 85 |
| 2007-10-03 | 83 | 84 | 83 | 84 | 17,000 | 84 |
| 2007-10-02 | 83 | 83 | 82 | 82 | 6,000 | 82 |
| 2007-10-01 | 81 | 85 | 81 | 85 | 11,000 | 85 |
| 2007-09-28 | 84 | 84 | 82 | 83 | 22,000 | 83 |
| 2007-09-27 | 82 | 84 | 81 | 84 | 30,000 | 84 |
| 2007-09-26 | 81 | 81 | 76 | 80 | 42,000 | 80 |
| 2007-09-25 | 75 | 84 | 75 | 82 | 47,000 | 82 |
| 2007-09-21 | 73 | 75 | 73 | 73 | 16,000 | 73 |
| 2007-09-20 | 76 | 78 | 73 | 78 | 47,000 | 78 |
| 2007-09-19 | 79 | 80 | 75 | 78 | 64,000 | 78 |
| 2007-09-18 | 79 | 79 | 77 | 79 | 16,000 | 79 |
| 2007-09-14 | 80 | 80 | 78 | 78 | 16,000 | 78 |
| 2007-09-13 | 83 | 83 | 81 | 81 | 19,000 | 81 |
| 2007-09-12 | 86 | 86 | 83 | 83 | 19,000 | 83 |
| 2007-09-11 | 83 | 86 | 83 | 86 | 17,000 | 86 |
| 2007-09-10 | 83 | 85 | 83 | 84 | 13,000 | 84 |
| 2007-09-07 | 88 | 88 | 88 | 88 | 6,000 | 88 |
| 2007-09-06 | 88 | 88 | 87 | 87 | 12,000 | 87 |
| 2007-09-05 | 87 | 91 | 87 | 88 | 32,000 | 88 |
| 2007-09-04 | 90 | 90 | 88 | 90 | 21,000 | 90 |
| 2007-09-03 | 89 | 89 | 87 | 87 | 13,000 | 87 |
| 2007-08-31 | 90 | 90 | 89 | 89 | 5,000 | 89 |
| 2007-08-30 | 94 | 94 | 86 | 91 | 37,000 | 91 |
| 2007-08-29 | 94 | 95 | 91 | 94 | 13,000 | 94 |
| 2007-08-28 | 93 | 97 | 93 | 96 | 19,000 | 96 |
| 2007-08-27 | 93 | 96 | 90 | 92 | 48,000 | 92 |
| 2007-08-24 | 87 | 98 | 87 | 91 | 249,000 | 91 |
| 2007-08-23 | 85 | 85 | 84 | 85 | 15,000 | 85 |
| 2007-08-22 | 84 | 86 | 84 | 85 | 15,000 | 85 |
| 2007-08-21 | 85 | 85 | 85 | 85 | 3,000 | 85 |
| 2007-08-20 | 84 | 89 | 81 | 84 | 94,000 | 84 |
| 2007-08-17 | 87 | 88 | 70 | 83 | 86,000 | 83 |
| 2007-08-16 | 90 | 92 | 88 | 89 | 33,000 | 89 |
| 2007-08-15 | 92 | 92 | 89 | 90 | 21,000 | 90 |
| 2007-08-14 | 94 | 94 | 88 | 94 | 50,000 | 94 |
| 2007-08-13 | 99 | 99 | 90 | 94 | 41,000 | 94 |
| 2007-08-10 | 99 | 100 | 96 | 97 | 75,000 | 97 |
| 2007-08-09 | 98 | 100 | 96 | 99 | 91,000 | 99 |
| 2007-08-08 | 99 | 113 | 96 | 97 | 513,000 | 97 |
| 2007-08-07 | 100 | 101 | 96 | 96 | 44,000 | 96 |
| 2007-08-06 | 97 | 99 | 97 | 99 | 25,000 | 99 |
| 2007-08-03 | 103 | 103 | 100 | 100 | 10,000 | 100 |
| 2007-08-02 | 102 | 102 | 97 | 102 | 55,000 | 102 |
| 2007-08-01 | 102 | 104 | 100 | 101 | 29,000 | 101 |
| 2007-07-31 | 106 | 106 | 104 | 104 | 48,000 | 104 |
| 2007-07-30 | 103 | 107 | 100 | 106 | 22,000 | 106 |
| 2007-07-27 | 104 | 105 | 102 | 103 | 61,000 | 103 |
| 2007-07-26 | 108 | 108 | 105 | 107 | 41,000 | 107 |
| 2007-07-25 | 111 | 111 | 107 | 107 | 46,000 | 107 |
| 2007-07-24 | 108 | 111 | 108 | 111 | 13,000 | 111 |
| 2007-07-23 | 110 | 110 | 108 | 108 | 39,000 | 108 |
| 2007-07-20 | 112 | 112 | 110 | 111 | 71,000 | 111 |
| 2007-07-19 | 111 | 113 | 111 | 112 | 31,000 | 112 |
| 2007-07-18 | 113 | 113 | 111 | 112 | 31,000 | 112 |
| 2007-07-17 | 111 | 114 | 111 | 113 | 123,000 | 113 |
| 2007-07-13 | 116 | 116 | 114 | 115 | 21,000 | 115 |
| 2007-07-12 | 115 | 116 | 114 | 116 | 26,000 | 116 |
| 2007-07-11 | 116 | 116 | 114 | 115 | 55,000 | 115 |
| 2007-07-10 | 117 | 118 | 115 | 116 | 46,000 | 116 |
| 2007-07-09 | 115 | 118 | 114 | 118 | 52,000 | 118 |
| 2007-07-06 | 114 | 115 | 114 | 115 | 26,000 | 115 |
| 2007-07-05 | 115 | 115 | 114 | 115 | 20,000 | 115 |
| 2007-07-04 | 115 | 116 | 114 | 115 | 29,000 | 115 |
| 2007-07-03 | 115 | 123 | 114 | 116 | 218,000 | 116 |
| 2007-07-02 | 113 | 117 | 113 | 116 | 27,000 | 116 |
| 2007-06-29 | 115 | 115 | 113 | 114 | 97,000 | 114 |
| 2007-06-28 | 115 | 117 | 115 | 117 | 15,000 | 117 |
| 2007-06-27 | 117 | 118 | 115 | 117 | 26,000 | 117 |
| 2007-06-26 | 119 | 119 | 116 | 117 | 67,000 | 117 |
| 2007-06-25 | 120 | 127 | 118 | 118 | 221,000 | 118 |
| 2007-06-22 | 117 | 119 | 117 | 119 | 20,000 | 119 |
| 2007-06-21 | 117 | 118 | 117 | 118 | 35,000 | 118 |
| 2007-06-20 | 117 | 118 | 116 | 117 | 46,000 | 117 |
| 2007-06-19 | 120 | 120 | 117 | 117 | 52,000 | 117 |
| 2007-06-18 | 120 | 120 | 117 | 119 | 26,000 | 119 |
| 2007-06-15 | 120 | 121 | 117 | 119 | 51,000 | 119 |
| 2007-06-14 | 121 | 124 | 118 | 119 | 66,000 | 119 |
| 2007-06-13 | 113 | 120 | 112 | 120 | 87,000 | 120 |
| 2007-06-12 | 115 | 115 | 113 | 115 | 48,000 | 115 |
| 2007-06-11 | 119 | 120 | 115 | 116 | 145,000 | 116 |
| 2007-06-08 | 126 | 126 | 112 | 119 | 477,000 | 119 |
| 2007-06-07 | 117 | 144 | 114 | 126 | 1,723,000 | 126 |
| 2007-06-06 | 109 | 115 | 109 | 114 | 172,000 | 114 |
| 2007-06-05 | 110 | 110 | 107 | 108 | 151,000 | 108 |
| 2007-06-04 | 110 | 110 | 108 | 109 | 81,000 | 109 |
| 2007-06-01 | 112 | 112 | 110 | 111 | 82,000 | 111 |
| 2007-05-31 | 114 | 114 | 110 | 112 | 76,000 | 112 |
| 2007-05-30 | 115 | 115 | 112 | 114 | 59,000 | 114 |
| 2007-05-29 | 113 | 115 | 113 | 115 | 19,000 | 115 |
| 2007-05-28 | 114 | 116 | 112 | 115 | 41,000 | 115 |
| 2007-05-25 | 116 | 116 | 110 | 112 | 53,000 | 112 |
| 2007-05-24 | 114 | 114 | 109 | 113 | 118,000 | 113 |
| 2007-05-23 | 119 | 119 | 113 | 116 | 173,000 | 116 |
| 2007-05-22 | 120 | 123 | 117 | 119 | 144,000 | 119 |
| 2007-05-21 | 124 | 128 | 119 | 125 | 103,000 | 125 |
| 2007-05-18 | 118 | 123 | 117 | 121 | 78,000 | 121 |
| 2007-05-17 | 115 | 119 | 115 | 119 | 50,000 | 119 |
| 2007-05-16 | 115 | 118 | 115 | 118 | 106,000 | 118 |
| 2007-05-15 | 117 | 118 | 116 | 116 | 37,000 | 116 |
| 2007-05-14 | 117 | 119 | 117 | 117 | 56,000 | 117 |
| 2007-05-11 | 118 | 120 | 118 | 119 | 21,000 | 119 |
| 2007-05-10 | 120 | 121 | 118 | 120 | 54,000 | 120 |
| 2007-05-09 | 120 | 121 | 118 | 120 | 52,000 | 120 |
| 2007-05-08 | 122 | 123 | 121 | 121 | 37,000 | 121 |
| 2007-05-07 | 123 | 126 | 121 | 122 | 49,000 | 122 |
| 2007-05-02 | 122 | 122 | 119 | 122 | 72,000 | 122 |
| 2007-05-01 | 128 | 128 | 122 | 122 | 84,000 | 122 |
| 2007-04-27 | 124 | 128 | 121 | 127 | 67,000 | 127 |
| 2007-04-26 | 126 | 128 | 121 | 124 | 85,000 | 124 |
| 2007-04-25 | 130 | 132 | 125 | 125 | 164,000 | 125 |
| 2007-04-24 | 122 | 128 | 118 | 128 | 250,000 | 128 |
| 2007-04-23 | 113 | 122 | 112 | 122 | 161,000 | 122 |
| 2007-04-20 | 112 | 116 | 111 | 112 | 98,000 | 112 |
| 2007-04-19 | 110 | 114 | 107 | 113 | 95,000 | 113 |
| 2007-04-18 | 115 | 115 | 110 | 110 | 208,000 | 110 |
| 2007-04-17 | 121 | 121 | 113 | 116 | 164,000 | 116 |
| 2007-04-16 | 122 | 123 | 117 | 119 | 167,000 | 119 |
| 2007-04-13 | 124 | 124 | 121 | 122 | 96,000 | 122 |
| 2007-04-12 | 122 | 125 | 121 | 125 | 125,000 | 125 |
| 2007-04-11 | 122 | 126 | 122 | 122 | 105,000 | 122 |
| 2007-04-10 | 130 | 130 | 123 | 123 | 283,000 | 123 |
| 2007-04-09 | 124 | 131 | 124 | 130 | 337,000 | 130 |
| 2007-04-06 | 122 | 124 | 120 | 124 | 143,000 | 124 |
| 2007-04-05 | 125 | 125 | 121 | 124 | 291,000 | 124 |
| 2007-04-04 | 127 | 130 | 125 | 127 | 288,000 | 127 |
| 2007-04-03 | 127 | 130 | 122 | 130 | 464,000 | 130 |
| 2007-04-02 | 137 | 137 | 125 | 126 | 688,000 | 126 |
| 2007-03-30 | 136 | 147 | 133 | 135 | 1,299,000 | 135 |
| 2007-03-29 | 145 | 147 | 133 | 138 | 1,186,000 | 138 |
| 2007-03-28 | 161 | 186 | 140 | 149 | 6,371,000 | 149 |
| 2007-03-27 | 148 | 152 | 138 | 152 | 1,854,000 | 152 |
| 2007-03-26 | 102 | 102 | 97 | 102 | 314,000 | 102 |
| 2007-03-23 | 97 | 97 | 93 | 95 | 122,000 | 95 |
| 2007-03-22 | 96 | 96 | 95 | 96 | 84,000 | 96 |
| 2007-03-20 | 97 | 97 | 95 | 96 | 61,000 | 96 |
| 2007-03-19 | 97 | 97 | 96 | 97 | 99,000 | 97 |
| 2007-03-16 | 99 | 99 | 96 | 98 | 142,000 | 98 |
| 2007-03-15 | 99 | 100 | 95 | 99 | 264,000 | 99 |
| 2007-03-14 | 99 | 100 | 96 | 97 | 443,000 | 97 |
| 2007-03-13 | 96 | 114 | 96 | 103 | 1,957,000 | 103 |
| 2007-03-12 | 97 | 98 | 95 | 96 | 42,000 | 96 |
| 2007-03-09 | 97 | 98 | 95 | 97 | 46,000 | 97 |
| 2007-03-08 | 97 | 99 | 96 | 97 | 87,000 | 97 |
| 2007-03-07 | 95 | 100 | 95 | 97 | 119,000 | 97 |
| 2007-03-06 | 93 | 96 | 91 | 95 | 58,000 | 95 |
| 2007-03-05 | 94 | 99 | 92 | 95 | 200,000 | 95 |
| 2007-03-02 | 98 | 103 | 98 | 99 | 169,000 | 99 |
| 2007-03-01 | 100 | 100 | 96 | 98 | 117,000 | 98 |
| 2007-02-28 | 98 | 101 | 85 | 99 | 307,000 | 99 |
| 2007-02-27 | 104 | 104 | 103 | 103 | 57,000 | 103 |
| 2007-02-26 | 103 | 104 | 102 | 104 | 151,000 | 104 |
| 2007-02-23 | 104 | 105 | 103 | 105 | 89,000 | 105 |
| 2007-02-22 | 104 | 105 | 103 | 104 | 84,000 | 104 |
| 2007-02-21 | 105 | 106 | 104 | 106 | 57,000 | 106 |
| 2007-02-20 | 107 | 107 | 104 | 106 | 148,000 | 106 |
| 2007-02-19 | 109 | 111 | 105 | 107 | 127,000 | 107 |
| 2007-02-16 | 112 | 112 | 108 | 109 | 185,000 | 109 |
| 2007-02-15 | 103 | 117 | 103 | 110 | 941,000 | 110 |
| 2007-02-14 | 104 | 104 | 98 | 102 | 340,000 | 102 |
| 2007-02-13 | 108 | 108 | 104 | 105 | 213,000 | 105 |
| 2007-02-09 | 106 | 107 | 104 | 104 | 175,000 | 104 |
| 2007-02-08 | 108 | 108 | 104 | 106 | 235,000 | 106 |
| 2007-02-07 | 111 | 114 | 107 | 109 | 254,000 | 109 |
| 2007-02-06 | 116 | 123 | 110 | 112 | 1,653,000 | 112 |
| 2007-02-05 | 109 | 114 | 105 | 113 | 254,000 | 113 |
| 2007-02-02 | 104 | 112 | 102 | 112 | 421,000 | 112 |
| 2007-02-01 | 113 | 113 | 103 | 109 | 370,000 | 109 |
| 2007-01-31 | 118 | 118 | 111 | 113 | 439,000 | 113 |
| 2007-01-30 | 118 | 121 | 117 | 118 | 330,000 | 118 |
| 2007-01-29 | 122 | 123 | 116 | 117 | 834,000 | 117 |
| 2007-01-26 | 121 | 134 | 121 | 124 | 2,539,000 | 124 |
| 2007-01-25 | 127 | 127 | 115 | 115 | 875,000 | 115 |
| 2007-01-24 | 132 | 132 | 122 | 127 | 1,291,000 | 127 |
| 2007-01-23 | 129 | 151 | 121 | 131 | 4,808,000 | 131 |
| 2007-01-22 | 164 | 164 | 156 | 164 | 1,675,000 | 164 |
| 2007-01-19 | 93 | 114 | 91 | 114 | 2,433,000 | 114 |
| 2007-01-18 | 83 | 85 | 81 | 84 | 155,000 | 84 |
| 2007-01-17 | 80 | 82 | 80 | 82 | 58,000 | 82 |
| 2007-01-16 | 85 | 86 | 80 | 82 | 215,000 | 82 |
| 2007-01-15 | 82 | 86 | 82 | 84 | 158,000 | 84 |
| 2007-01-12 | 81 | 83 | 79 | 81 | 136,000 | 81 |
| 2007-01-11 | 78 | 90 | 76 | 81 | 964,000 | 81 |
| 2007-01-10 | 79 | 79 | 74 | 77 | 244,000 | 77 |
| 2007-01-09 | 69 | 81 | 66 | 79 | 500,000 | 79 |
| 2007-01-05 | 76 | 76 | 72 | 72 | 293,000 | 72 |
| 2007-01-04 | 78 | 78 | 76 | 76 | 103,000 | 76 |
分割・併合履歴 ： なし
