1853 (株)森組 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30464646465,00046
2009-12-295050454720,00047
2009-12-284950495015,00050
2009-12-254648464842,00048
2009-12-24454545454,00045
2009-12-22454545458,00045
2009-12-214545454520,00045
2009-12-174647444729,00047
2009-12-16464946492,00049
2009-12-114849474910,00049
2009-12-09494949491,00049
2009-12-074949474915,00049
2009-12-045052505156,00051
2009-12-034648444819,00048
2009-12-02464746472,00047
2009-12-01444744478,00047
2009-11-264848474831,00048
2009-11-254547454722,00047
2009-11-24444444449,00044
2009-11-19424442443,00044
2009-11-184545404515,00045
2009-11-17474744479,00047
2009-11-16474847485,00048
2009-11-13474947493,00049
2009-11-124849484917,00049
2009-11-11484848486,00048
2009-11-10484848485,00048
2009-11-09484848484,00048
2009-11-06494949492,00049
2009-11-05505048506,00050
2009-11-045155495068,00050
2009-11-02505050501,00050
2009-10-30505050509,00050
2009-10-29485048503,00050
2009-10-27505150514,00051
2009-10-265252525228,00052
2009-10-234951495119,00051
2009-10-22484848486,00048
2009-10-214949484813,00048
2009-10-20494949499,00049
2009-10-194949494910,00049
2009-10-16494949495,00049
2009-10-15505049496,00049
2009-10-13495149515,00051
2009-10-094849484911,00049
2009-10-084949484817,00048
2009-10-07494949492,00049
2009-10-064949474912,00049
2009-10-054655465135,00051
2009-10-024949454612,00046
2009-10-01505050501,00050
2009-09-30505050501,00050
2009-09-29555549527,00052
2009-09-285256525532,00055
2009-09-25515151518,00051
2009-09-245152495026,00050
2009-09-185454515127,00051
2009-09-17555554548,00054
2009-09-165656535528,00055
2009-09-15585854568,00056
2009-09-14595959591,00059
2009-09-116060585925,00059
2009-09-105859585817,00058
2009-09-09575757578,00057
2009-09-085859585812,00058
2009-09-075459545883,00058
2009-09-045757555652,00056
2009-09-03585857576,00057
2009-09-025959575834,00058
2009-09-01596058607,00060
2009-08-316161606021,00060
2009-08-286061596022,00060
2009-08-276061596120,00061
2009-08-2661625960148,00060
2009-08-2563666060480,00060
2009-08-2460625962140,00062
2009-08-2159655960262,00060
2009-08-206060595912,00059
2009-08-196162596036,00060
2009-08-186262606140,00061
2009-08-176063606237,00062
2009-08-145961596053,00060
2009-08-1361665758502,00058
2009-08-1263635759269,00059
2009-08-116364616438,00064
2009-08-1070716163364,00063
2009-08-076263596052,00060
2009-08-06616159592,00059
2009-08-056262595918,00059
2009-08-046162595911,00059
2009-08-03596059596,00059
2009-07-316060595928,00059
2009-07-3056655660324,00060
2009-07-29565656562,00056
2009-07-285960585810,00058
2009-07-275658565625,00056
2009-07-245656535528,00055
2009-07-235657555530,00055
2009-07-225757555519,00055
2009-07-21575856569,00056
2009-07-17545553558,00055
2009-07-16565855554,00055
2009-07-15545454547,00054
2009-07-145155515534,00055
2009-07-135757484854,00048
2009-07-105860575741,00057
2009-07-095962565943,00059
2009-07-086061585939,00059
2009-07-0764656061372,00061
2009-07-06588258692,502,00069
2009-07-036060575713,00057
2009-07-025960586018,00060
2009-07-015859585819,00058
2009-06-30585958593,00059
2009-06-295960586041,00060
2009-06-26595959594,00059
2009-06-256161606136,00061
2009-06-246161606111,00061
2009-06-23616161612,00061
2009-06-226161586124,00061
2009-06-196262616121,00061
2009-06-186262606249,00062
2009-06-176062606212,00062
2009-06-166262616260,00062
2009-06-1560645864140,00064
2009-06-125961566072,00060
2009-06-116063606055,00060
2009-06-1058655762100,00062
2009-06-095859575937,00059
2009-06-085959565947,00059
2009-06-0556605557405,00057
2009-06-0449544851153,00051
2009-06-0347514748103,00048
2009-06-024747464745,00047
2009-06-014547454712,00047
2009-05-294647454717,00047
2009-05-28464746475,00047
2009-05-274747444665,00046
2009-05-264747474728,00047
2009-05-2546484448121,00048
2009-05-224545444543,00045
2009-05-214445424590,00045
2009-05-204444424390,00043
2009-05-1946464344115,00044
2009-05-1846504346486,00046
2009-05-15416441532,537,00053
2009-05-143839353629,00036
2009-05-133636353618,00036
2009-05-123536353515,00035
2009-05-113535343513,00035
2009-05-08353533349,00034
2009-05-073636353510,00035
2009-05-013337323340,00033
2009-04-303333323227,00032
2009-04-283334323319,00033
2009-04-273636353540,00035
2009-04-243636343641,00036
2009-04-23343534357,00035
2009-04-22353534342,00034
2009-04-21343434349,00034
2009-04-20363635357,00035
2009-04-173435343541,00035
2009-04-163539323382,00033
2009-04-153333333314,00033
2009-04-14343433337,00033
2009-04-133336333463,00034
2009-04-103233323313,00033
2009-04-093132313215,00032
2009-04-08323230304,00030
2009-04-073232313114,00031
2009-04-063132313210,00032
2009-04-033232303045,00030
2009-04-02303130318,00031
2009-04-012829282924,00029
2009-03-31282828286,00028
2009-03-303030272844,00028
2009-03-273232313114,00031
2009-03-26323232324,00032
2009-03-253131313182,00031
2009-03-242931293139,00031
2009-03-233030283018,00030
2009-03-192930293030,00030
2009-03-182929272713,00027
2009-03-172728272818,00028
2009-03-16272727275,00027
2009-03-13262626261,00026
2009-03-122526252624,00026
2009-03-112627262611,00026
2009-03-102426242524,00025
2009-03-092525242428,00024
2009-03-062627262613,00026
2009-03-052629262713,00027
2009-03-042629262867,00028
2009-03-032525252514,00025
2009-03-022325232514,00025
2009-02-272324232452,00024
2009-02-262727232562,00025
2009-02-252526252678,00026
2009-02-242425232554,00025
2009-02-232626252571,00025
2009-02-202828262742,00027
2009-02-19282827278,00027
2009-02-182729272821,00028
2009-02-172828272726,00027
2009-02-162929292954,00029
2009-02-132930292927,00029
2009-02-122929292921,00029
2009-02-102929292916,00029
2009-02-0932392829334,00029
2009-02-063030292933,00029
2009-02-0534343232102,00032
2009-02-04303030304,00030
2009-02-033031293027,00030
2009-01-29292929293,00029
2009-01-283030303011,00030
2009-01-273030303042,00030
2009-01-262930293024,00030
2009-01-232929292924,00029
2009-01-22292929292,00029
2009-01-212631233145,00031
2009-01-20282828287,00028
2009-01-19292928283,00028
2009-01-162930282938,00029
2009-01-153030292953,00029
2009-01-14303130314,00031
2009-01-13323231317,00031
2009-01-093333313112,00031
2009-01-08333332324,00032
2009-01-07333333338,00033
2009-01-063234323328,00033
2009-01-0535353333101,00033

分割・併合履歴 : なし