1853 (株)森組 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 29 | 29 | 29 | 29 | 1,000 | 29 |
| 2008-12-29 | 28 | 29 | 28 | 29 | 19,000 | 29 |
| 2008-12-26 | 30 | 30 | 30 | 30 | 2,000 | 30 |
| 2008-12-25 | 30 | 30 | 28 | 29 | 94,000 | 29 |
| 2008-12-24 | 29 | 30 | 28 | 30 | 29,000 | 30 |
| 2008-12-22 | 30 | 30 | 28 | 29 | 45,000 | 29 |
| 2008-12-19 | 30 | 30 | 30 | 30 | 8,000 | 30 |
| 2008-12-18 | 31 | 31 | 30 | 30 | 7,000 | 30 |
| 2008-12-17 | 31 | 32 | 30 | 31 | 23,000 | 31 |
| 2008-12-16 | 31 | 31 | 31 | 31 | 2,000 | 31 |
| 2008-12-15 | 30 | 31 | 30 | 31 | 6,000 | 31 |
| 2008-12-12 | 30 | 30 | 29 | 29 | 12,000 | 29 |
| 2008-12-11 | 30 | 30 | 30 | 30 | 10,000 | 30 |
| 2008-12-10 | 29 | 30 | 29 | 30 | 6,000 | 30 |
| 2008-12-09 | 29 | 30 | 28 | 30 | 23,000 | 30 |
| 2008-12-08 | 30 | 32 | 30 | 31 | 14,000 | 31 |
| 2008-12-05 | 35 | 35 | 30 | 30 | 125,000 | 30 |
| 2008-12-04 | 28 | 33 | 28 | 29 | 53,000 | 29 |
| 2008-12-03 | 28 | 28 | 27 | 28 | 21,000 | 28 |
| 2008-12-02 | 27 | 28 | 27 | 28 | 6,000 | 28 |
| 2008-12-01 | 30 | 30 | 26 | 27 | 11,000 | 27 |
| 2008-11-27 | 29 | 30 | 29 | 30 | 6,000 | 30 |
| 2008-11-26 | 30 | 30 | 30 | 30 | 44,000 | 30 |
| 2008-11-25 | 30 | 31 | 30 | 30 | 83,000 | 30 |
| 2008-11-21 | 28 | 30 | 27 | 30 | 15,000 | 30 |
| 2008-11-20 | 28 | 28 | 27 | 28 | 11,000 | 28 |
| 2008-11-19 | 30 | 30 | 28 | 28 | 9,000 | 28 |
| 2008-11-18 | 30 | 30 | 28 | 28 | 23,000 | 28 |
| 2008-11-17 | 30 | 30 | 29 | 30 | 10,000 | 30 |
| 2008-11-14 | 32 | 32 | 31 | 31 | 7,000 | 31 |
| 2008-11-13 | 31 | 33 | 29 | 33 | 12,000 | 33 |
| 2008-11-12 | 30 | 32 | 30 | 30 | 20,000 | 30 |
| 2008-11-11 | 31 | 31 | 30 | 30 | 30,000 | 30 |
| 2008-11-10 | 32 | 34 | 31 | 31 | 10,000 | 31 |
| 2008-11-07 | 29 | 32 | 29 | 29 | 16,000 | 29 |
| 2008-11-06 | 31 | 31 | 31 | 31 | 21,000 | 31 |
| 2008-11-05 | 33 | 33 | 33 | 33 | 12,000 | 33 |
| 2008-11-04 | 30 | 32 | 30 | 31 | 22,000 | 31 |
| 2008-10-31 | 31 | 31 | 31 | 31 | 3,000 | 31 |
| 2008-10-29 | 33 | 33 | 30 | 30 | 29,000 | 30 |
| 2008-10-28 | 27 | 30 | 25 | 30 | 30,000 | 30 |
| 2008-10-27 | 31 | 31 | 27 | 27 | 38,000 | 27 |
| 2008-10-24 | 32 | 33 | 30 | 31 | 60,000 | 31 |
| 2008-10-22 | 32 | 34 | 31 | 31 | 31,000 | 31 |
| 2008-10-21 | 32 | 33 | 30 | 33 | 54,000 | 33 |
| 2008-10-20 | 27 | 31 | 27 | 30 | 29,000 | 30 |
| 2008-10-17 | 25 | 26 | 25 | 26 | 38,000 | 26 |
| 2008-10-16 | 25 | 25 | 25 | 25 | 2,000 | 25 |
| 2008-10-15 | 23 | 25 | 23 | 24 | 17,000 | 24 |
| 2008-10-14 | 25 | 27 | 24 | 26 | 36,000 | 26 |
| 2008-10-10 | 21 | 22 | 20 | 21 | 72,000 | 21 |
| 2008-10-09 | 19 | 24 | 19 | 22 | 177,000 | 22 |
| 2008-10-08 | 28 | 28 | 27 | 27 | 5,000 | 27 |
| 2008-10-07 | 24 | 29 | 23 | 28 | 45,000 | 28 |
| 2008-10-06 | 31 | 31 | 29 | 29 | 59,000 | 29 |
| 2008-10-03 | 31 | 31 | 31 | 31 | 8,000 | 31 |
| 2008-10-02 | 32 | 32 | 31 | 31 | 7,000 | 31 |
| 2008-10-01 | 32 | 32 | 32 | 32 | 5,000 | 32 |
| 2008-09-30 | 30 | 32 | 29 | 32 | 50,000 | 32 |
| 2008-09-29 | 33 | 34 | 32 | 32 | 35,000 | 32 |
| 2008-09-26 | 35 | 35 | 35 | 35 | 16,000 | 35 |
| 2008-09-25 | 36 | 36 | 36 | 36 | 54,000 | 36 |
| 2008-09-24 | 34 | 35 | 34 | 35 | 6,000 | 35 |
| 2008-09-22 | 34 | 35 | 33 | 34 | 45,000 | 34 |
| 2008-09-19 | 35 | 35 | 32 | 35 | 94,000 | 35 |
| 2008-09-18 | 30 | 35 | 30 | 35 | 196,000 | 35 |
| 2008-09-17 | 38 | 39 | 38 | 39 | 5,000 | 39 |
| 2008-09-16 | 35 | 38 | 34 | 38 | 83,000 | 38 |
| 2008-09-12 | 36 | 36 | 34 | 35 | 10,000 | 35 |
| 2008-09-11 | 35 | 36 | 35 | 36 | 5,000 | 36 |
| 2008-09-10 | 34 | 35 | 34 | 35 | 10,000 | 35 |
| 2008-09-09 | 35 | 37 | 33 | 34 | 47,000 | 34 |
| 2008-09-08 | 33 | 36 | 32 | 33 | 25,000 | 33 |
| 2008-09-05 | 33 | 33 | 31 | 32 | 36,000 | 32 |
| 2008-09-04 | 35 | 35 | 32 | 33 | 46,000 | 33 |
| 2008-09-03 | 37 | 37 | 35 | 35 | 9,000 | 35 |
| 2008-09-02 | 36 | 36 | 35 | 35 | 58,000 | 35 |
| 2008-09-01 | 37 | 37 | 37 | 37 | 1,000 | 37 |
| 2008-08-29 | 38 | 39 | 37 | 39 | 12,000 | 39 |
| 2008-08-28 | 38 | 39 | 38 | 39 | 15,000 | 39 |
| 2008-08-27 | 38 | 39 | 37 | 39 | 5,000 | 39 |
| 2008-08-26 | 42 | 42 | 38 | 38 | 23,000 | 38 |
| 2008-08-25 | 40 | 42 | 40 | 42 | 43,000 | 42 |
| 2008-08-22 | 38 | 39 | 38 | 39 | 9,000 | 39 |
| 2008-08-21 | 36 | 41 | 36 | 39 | 77,000 | 39 |
| 2008-08-20 | 37 | 38 | 35 | 36 | 36,000 | 36 |
| 2008-08-19 | 33 | 45 | 33 | 34 | 375,000 | 34 |
| 2008-08-18 | 32 | 33 | 32 | 33 | 29,000 | 33 |
| 2008-08-15 | 35 | 36 | 32 | 35 | 50,000 | 35 |
| 2008-08-14 | 38 | 39 | 37 | 37 | 15,000 | 37 |
| 2008-08-13 | 41 | 41 | 39 | 39 | 60,000 | 39 |
| 2008-08-12 | 41 | 44 | 40 | 42 | 88,000 | 42 |
| 2008-08-11 | 44 | 44 | 44 | 44 | 15,000 | 44 |
| 2008-08-08 | 44 | 46 | 44 | 46 | 8,000 | 46 |
| 2008-08-07 | 45 | 47 | 45 | 47 | 5,000 | 47 |
| 2008-08-06 | 45 | 46 | 45 | 45 | 17,000 | 45 |
| 2008-08-05 | 47 | 48 | 44 | 45 | 38,000 | 45 |
| 2008-08-04 | 49 | 49 | 47 | 49 | 19,000 | 49 |
| 2008-08-01 | 51 | 51 | 48 | 50 | 49,000 | 50 |
| 2008-07-31 | 50 | 52 | 50 | 52 | 6,000 | 52 |
| 2008-07-30 | 50 | 51 | 50 | 51 | 8,000 | 51 |
| 2008-07-29 | 50 | 50 | 49 | 49 | 11,000 | 49 |
| 2008-07-28 | 50 | 51 | 49 | 50 | 19,000 | 50 |
| 2008-07-25 | 51 | 51 | 50 | 50 | 41,000 | 50 |
| 2008-07-24 | 49 | 50 | 49 | 50 | 31,000 | 50 |
| 2008-07-23 | 50 | 50 | 48 | 50 | 18,000 | 50 |
| 2008-07-22 | 53 | 53 | 49 | 50 | 44,000 | 50 |
| 2008-07-18 | 51 | 53 | 51 | 53 | 14,000 | 53 |
| 2008-07-17 | 51 | 56 | 50 | 52 | 53,000 | 52 |
| 2008-07-16 | 50 | 50 | 49 | 49 | 6,000 | 49 |
| 2008-07-15 | 50 | 52 | 50 | 52 | 14,000 | 52 |
| 2008-07-14 | 51 | 52 | 50 | 52 | 18,000 | 52 |
| 2008-07-11 | 52 | 52 | 52 | 52 | 1,000 | 52 |
| 2008-07-10 | 53 | 53 | 51 | 52 | 13,000 | 52 |
| 2008-07-09 | 52 | 53 | 52 | 53 | 15,000 | 53 |
| 2008-07-08 | 54 | 56 | 53 | 53 | 25,000 | 53 |
| 2008-07-07 | 52 | 54 | 51 | 54 | 12,000 | 54 |
| 2008-07-04 | 53 | 54 | 52 | 54 | 23,000 | 54 |
| 2008-07-03 | 54 | 54 | 54 | 54 | 4,000 | 54 |
| 2008-07-02 | 54 | 55 | 53 | 55 | 18,000 | 55 |
| 2008-07-01 | 55 | 55 | 53 | 55 | 8,000 | 55 |
| 2008-06-30 | 55 | 56 | 55 | 56 | 23,000 | 56 |
| 2008-06-27 | 59 | 60 | 56 | 58 | 69,000 | 58 |
| 2008-06-26 | 58 | 59 | 57 | 59 | 33,000 | 59 |
| 2008-06-25 | 58 | 59 | 57 | 57 | 47,000 | 57 |
| 2008-06-24 | 57 | 58 | 56 | 57 | 28,000 | 57 |
| 2008-06-23 | 56 | 56 | 56 | 56 | 3,000 | 56 |
| 2008-06-20 | 57 | 57 | 56 | 56 | 8,000 | 56 |
| 2008-06-19 | 56 | 58 | 54 | 57 | 73,000 | 57 |
| 2008-06-18 | 56 | 57 | 56 | 57 | 22,000 | 57 |
| 2008-06-17 | 56 | 57 | 56 | 57 | 3,000 | 57 |
| 2008-06-16 | 55 | 56 | 54 | 55 | 15,000 | 55 |
| 2008-06-13 | 57 | 57 | 55 | 55 | 21,000 | 55 |
| 2008-06-12 | 56 | 57 | 56 | 57 | 11,000 | 57 |
| 2008-06-11 | 57 | 58 | 57 | 58 | 16,000 | 58 |
| 2008-06-10 | 59 | 60 | 54 | 57 | 36,000 | 57 |
| 2008-06-09 | 60 | 60 | 59 | 60 | 22,000 | 60 |
| 2008-06-06 | 62 | 62 | 61 | 61 | 12,000 | 61 |
| 2008-06-05 | 58 | 62 | 58 | 60 | 61,000 | 60 |
| 2008-06-04 | 57 | 58 | 56 | 58 | 62,000 | 58 |
| 2008-06-03 | 60 | 60 | 57 | 58 | 29,000 | 58 |
| 2008-06-02 | 61 | 61 | 60 | 60 | 26,000 | 60 |
| 2008-05-30 | 60 | 61 | 60 | 60 | 9,000 | 60 |
| 2008-05-29 | 60 | 62 | 60 | 61 | 39,000 | 61 |
| 2008-05-28 | 62 | 62 | 61 | 61 | 10,000 | 61 |
| 2008-05-27 | 62 | 63 | 61 | 62 | 19,000 | 62 |
| 2008-05-26 | 62 | 64 | 62 | 63 | 32,000 | 63 |
| 2008-05-23 | 63 | 65 | 62 | 64 | 60,000 | 64 |
| 2008-05-22 | 60 | 64 | 60 | 63 | 62,000 | 63 |
| 2008-05-21 | 62 | 64 | 62 | 64 | 52,000 | 64 |
| 2008-05-20 | 62 | 64 | 62 | 62 | 65,000 | 62 |
| 2008-05-19 | 62 | 62 | 61 | 62 | 14,000 | 62 |
| 2008-05-16 | 64 | 64 | 61 | 62 | 57,000 | 62 |
| 2008-05-15 | 63 | 63 | 62 | 62 | 21,000 | 62 |
| 2008-05-14 | 61 | 62 | 60 | 62 | 55,000 | 62 |
| 2008-05-13 | 64 | 64 | 61 | 62 | 69,000 | 62 |
| 2008-05-12 | 64 | 64 | 61 | 64 | 46,000 | 64 |
| 2008-05-09 | 65 | 65 | 62 | 64 | 127,000 | 64 |
| 2008-05-08 | 62 | 70 | 62 | 66 | 813,000 | 66 |
| 2008-05-07 | 63 | 65 | 60 | 60 | 248,000 | 60 |
| 2008-05-02 | 64 | 65 | 61 | 63 | 466,000 | 63 |
| 2008-05-01 | 58 | 73 | 56 | 69 | 1,989,000 | 69 |
| 2008-04-30 | 57 | 59 | 55 | 57 | 72,000 | 57 |
| 2008-04-28 | 60 | 60 | 56 | 58 | 91,000 | 58 |
| 2008-04-25 | 62 | 75 | 58 | 58 | 1,338,000 | 58 |
| 2008-04-24 | 53 | 68 | 53 | 60 | 1,788,000 | 60 |
| 2008-04-23 | 51 | 52 | 51 | 52 | 17,000 | 52 |
| 2008-04-22 | 52 | 53 | 51 | 53 | 13,000 | 53 |
| 2008-04-21 | 54 | 54 | 52 | 52 | 25,000 | 52 |
| 2008-04-18 | 51 | 53 | 51 | 53 | 20,000 | 53 |
| 2008-04-17 | 51 | 53 | 51 | 52 | 37,000 | 52 |
| 2008-04-16 | 51 | 51 | 50 | 50 | 10,000 | 50 |
| 2008-04-15 | 50 | 52 | 49 | 50 | 47,000 | 50 |
| 2008-04-14 | 49 | 62 | 49 | 51 | 349,000 | 51 |
| 2008-04-11 | 50 | 51 | 50 | 51 | 10,000 | 51 |
| 2008-04-10 | 52 | 52 | 50 | 51 | 18,000 | 51 |
| 2008-04-09 | 52 | 52 | 51 | 51 | 9,000 | 51 |
| 2008-04-08 | 52 | 53 | 51 | 51 | 27,000 | 51 |
| 2008-04-07 | 55 | 55 | 52 | 54 | 9,000 | 54 |
| 2008-04-04 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2008-04-03 | 56 | 56 | 55 | 56 | 5,000 | 56 |
| 2008-04-02 | 55 | 55 | 54 | 55 | 16,000 | 55 |
| 2008-03-31 | 54 | 54 | 54 | 54 | 3,000 | 54 |
| 2008-03-28 | 54 | 54 | 54 | 54 | 2,000 | 54 |
| 2008-03-27 | 52 | 56 | 52 | 56 | 9,000 | 56 |
| 2008-03-25 | 56 | 57 | 53 | 55 | 50,000 | 55 |
| 2008-03-24 | 51 | 55 | 51 | 55 | 33,000 | 55 |
| 2008-03-21 | 49 | 52 | 49 | 52 | 27,000 | 52 |
| 2008-03-19 | 50 | 51 | 50 | 51 | 11,000 | 51 |
| 2008-03-18 | 49 | 52 | 49 | 52 | 11,000 | 52 |
| 2008-03-17 | 51 | 52 | 50 | 52 | 38,000 | 52 |
| 2008-03-14 | 55 | 55 | 51 | 52 | 48,000 | 52 |
| 2008-03-13 | 56 | 56 | 53 | 53 | 36,000 | 53 |
| 2008-03-12 | 57 | 59 | 56 | 58 | 43,000 | 58 |
| 2008-03-11 | 52 | 61 | 52 | 56 | 70,000 | 56 |
| 2008-03-10 | 55 | 55 | 53 | 54 | 36,000 | 54 |
| 2008-03-07 | 57 | 59 | 55 | 58 | 49,000 | 58 |
| 2008-03-06 | 58 | 59 | 57 | 59 | 42,000 | 59 |
| 2008-03-05 | 57 | 69 | 57 | 57 | 512,000 | 57 |
| 2008-03-04 | 56 | 57 | 55 | 57 | 18,000 | 57 |
| 2008-03-03 | 57 | 57 | 55 | 57 | 32,000 | 57 |
| 2008-02-29 | 60 | 60 | 56 | 58 | 56,000 | 58 |
| 2008-02-28 | 61 | 63 | 60 | 60 | 41,000 | 60 |
| 2008-02-27 | 61 | 62 | 61 | 61 | 9,000 | 61 |
| 2008-02-26 | 64 | 64 | 61 | 61 | 38,000 | 61 |
| 2008-02-25 | 64 | 64 | 62 | 64 | 69,000 | 64 |
| 2008-02-22 | 61 | 64 | 60 | 62 | 23,000 | 62 |
| 2008-02-21 | 59 | 62 | 59 | 61 | 65,000 | 61 |
| 2008-02-20 | 64 | 67 | 60 | 61 | 184,000 | 61 |
| 2008-02-19 | 57 | 63 | 57 | 62 | 92,000 | 62 |
| 2008-02-18 | 54 | 58 | 54 | 58 | 12,000 | 58 |
| 2008-02-15 | 57 | 58 | 55 | 57 | 18,000 | 57 |
| 2008-02-14 | 55 | 57 | 55 | 57 | 13,000 | 57 |
| 2008-02-13 | 55 | 55 | 55 | 55 | 4,000 | 55 |
| 2008-02-12 | 55 | 55 | 52 | 54 | 18,000 | 54 |
| 2008-02-08 | 58 | 58 | 54 | 55 | 33,000 | 55 |
| 2008-02-07 | 58 | 58 | 55 | 57 | 39,000 | 57 |
| 2008-02-06 | 60 | 61 | 57 | 58 | 47,000 | 58 |
| 2008-02-05 | 62 | 63 | 62 | 63 | 25,000 | 63 |
| 2008-02-04 | 62 | 66 | 62 | 64 | 46,000 | 64 |
| 2008-02-01 | 63 | 65 | 62 | 64 | 48,000 | 64 |
| 2008-01-31 | 60 | 69 | 60 | 62 | 415,000 | 62 |
| 2008-01-30 | 57 | 61 | 57 | 60 | 44,000 | 60 |
| 2008-01-29 | 60 | 60 | 58 | 60 | 19,000 | 60 |
| 2008-01-28 | 62 | 62 | 60 | 60 | 30,000 | 60 |
| 2008-01-25 | 57 | 63 | 56 | 62 | 103,000 | 62 |
| 2008-01-24 | 56 | 56 | 55 | 55 | 3,000 | 55 |
| 2008-01-23 | 52 | 56 | 52 | 55 | 25,000 | 55 |
| 2008-01-22 | 55 | 55 | 52 | 52 | 48,000 | 52 |
| 2008-01-21 | 60 | 61 | 56 | 57 | 27,000 | 57 |
| 2008-01-18 | 54 | 58 | 51 | 57 | 154,000 | 57 |
| 2008-01-17 | 52 | 72 | 50 | 59 | 700,000 | 59 |
| 2008-01-16 | 47 | 52 | 46 | 46 | 81,000 | 46 |
| 2008-01-15 | 59 | 59 | 52 | 54 | 37,000 | 54 |
| 2008-01-11 | 59 | 59 | 57 | 58 | 29,000 | 58 |
| 2008-01-10 | 61 | 61 | 59 | 59 | 8,000 | 59 |
| 2008-01-09 | 60 | 61 | 58 | 61 | 34,000 | 61 |
| 2008-01-08 | 60 | 61 | 59 | 61 | 41,000 | 61 |
| 2008-01-07 | 60 | 63 | 60 | 61 | 33,000 | 61 |
| 2008-01-04 | 60 | 64 | 60 | 64 | 6,000 | 64 |
分割・併合履歴 ： なし
