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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 46 | 46 | 46 | 46 | 5,000 | 46 |
| 2009-12-29 | 50 | 50 | 45 | 47 | 20,000 | 47 |
| 2009-12-28 | 49 | 50 | 49 | 50 | 15,000 | 50 |
| 2009-12-25 | 46 | 48 | 46 | 48 | 42,000 | 48 |
| 2009-12-24 | 45 | 45 | 45 | 45 | 4,000 | 45 |
| 2009-12-22 | 45 | 45 | 45 | 45 | 8,000 | 45 |
| 2009-12-21 | 45 | 45 | 45 | 45 | 20,000 | 45 |
| 2009-12-17 | 46 | 47 | 44 | 47 | 29,000 | 47 |
| 2009-12-16 | 46 | 49 | 46 | 49 | 2,000 | 49 |
| 2009-12-11 | 48 | 49 | 47 | 49 | 10,000 | 49 |
| 2009-12-09 | 49 | 49 | 49 | 49 | 1,000 | 49 |
| 2009-12-07 | 49 | 49 | 47 | 49 | 15,000 | 49 |
| 2009-12-04 | 50 | 52 | 50 | 51 | 56,000 | 51 |
| 2009-12-03 | 46 | 48 | 44 | 48 | 19,000 | 48 |
| 2009-12-02 | 46 | 47 | 46 | 47 | 2,000 | 47 |
| 2009-12-01 | 44 | 47 | 44 | 47 | 8,000 | 47 |
| 2009-11-26 | 48 | 48 | 47 | 48 | 31,000 | 48 |
| 2009-11-25 | 45 | 47 | 45 | 47 | 22,000 | 47 |
| 2009-11-24 | 44 | 44 | 44 | 44 | 9,000 | 44 |
| 2009-11-19 | 42 | 44 | 42 | 44 | 3,000 | 44 |
| 2009-11-18 | 45 | 45 | 40 | 45 | 15,000 | 45 |
| 2009-11-17 | 47 | 47 | 44 | 47 | 9,000 | 47 |
| 2009-11-16 | 47 | 48 | 47 | 48 | 5,000 | 48 |
| 2009-11-13 | 47 | 49 | 47 | 49 | 3,000 | 49 |
| 2009-11-12 | 48 | 49 | 48 | 49 | 17,000 | 49 |
| 2009-11-11 | 48 | 48 | 48 | 48 | 6,000 | 48 |
| 2009-11-10 | 48 | 48 | 48 | 48 | 5,000 | 48 |
| 2009-11-09 | 48 | 48 | 48 | 48 | 4,000 | 48 |
| 2009-11-06 | 49 | 49 | 49 | 49 | 2,000 | 49 |
| 2009-11-05 | 50 | 50 | 48 | 50 | 6,000 | 50 |
| 2009-11-04 | 51 | 55 | 49 | 50 | 68,000 | 50 |
| 2009-11-02 | 50 | 50 | 50 | 50 | 1,000 | 50 |
| 2009-10-30 | 50 | 50 | 50 | 50 | 9,000 | 50 |
| 2009-10-29 | 48 | 50 | 48 | 50 | 3,000 | 50 |
| 2009-10-27 | 50 | 51 | 50 | 51 | 4,000 | 51 |
| 2009-10-26 | 52 | 52 | 52 | 52 | 28,000 | 52 |
| 2009-10-23 | 49 | 51 | 49 | 51 | 19,000 | 51 |
| 2009-10-22 | 48 | 48 | 48 | 48 | 6,000 | 48 |
| 2009-10-21 | 49 | 49 | 48 | 48 | 13,000 | 48 |
| 2009-10-20 | 49 | 49 | 49 | 49 | 9,000 | 49 |
| 2009-10-19 | 49 | 49 | 49 | 49 | 10,000 | 49 |
| 2009-10-16 | 49 | 49 | 49 | 49 | 5,000 | 49 |
| 2009-10-15 | 50 | 50 | 49 | 49 | 6,000 | 49 |
| 2009-10-13 | 49 | 51 | 49 | 51 | 5,000 | 51 |
| 2009-10-09 | 48 | 49 | 48 | 49 | 11,000 | 49 |
| 2009-10-08 | 49 | 49 | 48 | 48 | 17,000 | 48 |
| 2009-10-07 | 49 | 49 | 49 | 49 | 2,000 | 49 |
| 2009-10-06 | 49 | 49 | 47 | 49 | 12,000 | 49 |
| 2009-10-05 | 46 | 55 | 46 | 51 | 35,000 | 51 |
| 2009-10-02 | 49 | 49 | 45 | 46 | 12,000 | 46 |
| 2009-10-01 | 50 | 50 | 50 | 50 | 1,000 | 50 |
| 2009-09-30 | 50 | 50 | 50 | 50 | 1,000 | 50 |
| 2009-09-29 | 55 | 55 | 49 | 52 | 7,000 | 52 |
| 2009-09-28 | 52 | 56 | 52 | 55 | 32,000 | 55 |
| 2009-09-25 | 51 | 51 | 51 | 51 | 8,000 | 51 |
| 2009-09-24 | 51 | 52 | 49 | 50 | 26,000 | 50 |
| 2009-09-18 | 54 | 54 | 51 | 51 | 27,000 | 51 |
| 2009-09-17 | 55 | 55 | 54 | 54 | 8,000 | 54 |
| 2009-09-16 | 56 | 56 | 53 | 55 | 28,000 | 55 |
| 2009-09-15 | 58 | 58 | 54 | 56 | 8,000 | 56 |
| 2009-09-14 | 59 | 59 | 59 | 59 | 1,000 | 59 |
| 2009-09-11 | 60 | 60 | 58 | 59 | 25,000 | 59 |
| 2009-09-10 | 58 | 59 | 58 | 58 | 17,000 | 58 |
| 2009-09-09 | 57 | 57 | 57 | 57 | 8,000 | 57 |
| 2009-09-08 | 58 | 59 | 58 | 58 | 12,000 | 58 |
| 2009-09-07 | 54 | 59 | 54 | 58 | 83,000 | 58 |
| 2009-09-04 | 57 | 57 | 55 | 56 | 52,000 | 56 |
| 2009-09-03 | 58 | 58 | 57 | 57 | 6,000 | 57 |
| 2009-09-02 | 59 | 59 | 57 | 58 | 34,000 | 58 |
| 2009-09-01 | 59 | 60 | 58 | 60 | 7,000 | 60 |
| 2009-08-31 | 61 | 61 | 60 | 60 | 21,000 | 60 |
| 2009-08-28 | 60 | 61 | 59 | 60 | 22,000 | 60 |
| 2009-08-27 | 60 | 61 | 59 | 61 | 20,000 | 61 |
| 2009-08-26 | 61 | 62 | 59 | 60 | 148,000 | 60 |
| 2009-08-25 | 63 | 66 | 60 | 60 | 480,000 | 60 |
| 2009-08-24 | 60 | 62 | 59 | 62 | 140,000 | 62 |
| 2009-08-21 | 59 | 65 | 59 | 60 | 262,000 | 60 |
| 2009-08-20 | 60 | 60 | 59 | 59 | 12,000 | 59 |
| 2009-08-19 | 61 | 62 | 59 | 60 | 36,000 | 60 |
| 2009-08-18 | 62 | 62 | 60 | 61 | 40,000 | 61 |
| 2009-08-17 | 60 | 63 | 60 | 62 | 37,000 | 62 |
| 2009-08-14 | 59 | 61 | 59 | 60 | 53,000 | 60 |
| 2009-08-13 | 61 | 66 | 57 | 58 | 502,000 | 58 |
| 2009-08-12 | 63 | 63 | 57 | 59 | 269,000 | 59 |
| 2009-08-11 | 63 | 64 | 61 | 64 | 38,000 | 64 |
| 2009-08-10 | 70 | 71 | 61 | 63 | 364,000 | 63 |
| 2009-08-07 | 62 | 63 | 59 | 60 | 52,000 | 60 |
| 2009-08-06 | 61 | 61 | 59 | 59 | 2,000 | 59 |
| 2009-08-05 | 62 | 62 | 59 | 59 | 18,000 | 59 |
| 2009-08-04 | 61 | 62 | 59 | 59 | 11,000 | 59 |
| 2009-08-03 | 59 | 60 | 59 | 59 | 6,000 | 59 |
| 2009-07-31 | 60 | 60 | 59 | 59 | 28,000 | 59 |
| 2009-07-30 | 56 | 65 | 56 | 60 | 324,000 | 60 |
| 2009-07-29 | 56 | 56 | 56 | 56 | 2,000 | 56 |
| 2009-07-28 | 59 | 60 | 58 | 58 | 10,000 | 58 |
| 2009-07-27 | 56 | 58 | 56 | 56 | 25,000 | 56 |
| 2009-07-24 | 56 | 56 | 53 | 55 | 28,000 | 55 |
| 2009-07-23 | 56 | 57 | 55 | 55 | 30,000 | 55 |
| 2009-07-22 | 57 | 57 | 55 | 55 | 19,000 | 55 |
| 2009-07-21 | 57 | 58 | 56 | 56 | 9,000 | 56 |
| 2009-07-17 | 54 | 55 | 53 | 55 | 8,000 | 55 |
| 2009-07-16 | 56 | 58 | 55 | 55 | 4,000 | 55 |
| 2009-07-15 | 54 | 54 | 54 | 54 | 7,000 | 54 |
| 2009-07-14 | 51 | 55 | 51 | 55 | 34,000 | 55 |
| 2009-07-13 | 57 | 57 | 48 | 48 | 54,000 | 48 |
| 2009-07-10 | 58 | 60 | 57 | 57 | 41,000 | 57 |
| 2009-07-09 | 59 | 62 | 56 | 59 | 43,000 | 59 |
| 2009-07-08 | 60 | 61 | 58 | 59 | 39,000 | 59 |
| 2009-07-07 | 64 | 65 | 60 | 61 | 372,000 | 61 |
| 2009-07-06 | 58 | 82 | 58 | 69 | 2,502,000 | 69 |
| 2009-07-03 | 60 | 60 | 57 | 57 | 13,000 | 57 |
| 2009-07-02 | 59 | 60 | 58 | 60 | 18,000 | 60 |
| 2009-07-01 | 58 | 59 | 58 | 58 | 19,000 | 58 |
| 2009-06-30 | 58 | 59 | 58 | 59 | 3,000 | 59 |
| 2009-06-29 | 59 | 60 | 58 | 60 | 41,000 | 60 |
| 2009-06-26 | 59 | 59 | 59 | 59 | 4,000 | 59 |
| 2009-06-25 | 61 | 61 | 60 | 61 | 36,000 | 61 |
| 2009-06-24 | 61 | 61 | 60 | 61 | 11,000 | 61 |
| 2009-06-23 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2009-06-22 | 61 | 61 | 58 | 61 | 24,000 | 61 |
| 2009-06-19 | 62 | 62 | 61 | 61 | 21,000 | 61 |
| 2009-06-18 | 62 | 62 | 60 | 62 | 49,000 | 62 |
| 2009-06-17 | 60 | 62 | 60 | 62 | 12,000 | 62 |
| 2009-06-16 | 62 | 62 | 61 | 62 | 60,000 | 62 |
| 2009-06-15 | 60 | 64 | 58 | 64 | 140,000 | 64 |
| 2009-06-12 | 59 | 61 | 56 | 60 | 72,000 | 60 |
| 2009-06-11 | 60 | 63 | 60 | 60 | 55,000 | 60 |
| 2009-06-10 | 58 | 65 | 57 | 62 | 100,000 | 62 |
| 2009-06-09 | 58 | 59 | 57 | 59 | 37,000 | 59 |
| 2009-06-08 | 59 | 59 | 56 | 59 | 47,000 | 59 |
| 2009-06-05 | 56 | 60 | 55 | 57 | 405,000 | 57 |
| 2009-06-04 | 49 | 54 | 48 | 51 | 153,000 | 51 |
| 2009-06-03 | 47 | 51 | 47 | 48 | 103,000 | 48 |
| 2009-06-02 | 47 | 47 | 46 | 47 | 45,000 | 47 |
| 2009-06-01 | 45 | 47 | 45 | 47 | 12,000 | 47 |
| 2009-05-29 | 46 | 47 | 45 | 47 | 17,000 | 47 |
| 2009-05-28 | 46 | 47 | 46 | 47 | 5,000 | 47 |
| 2009-05-27 | 47 | 47 | 44 | 46 | 65,000 | 46 |
| 2009-05-26 | 47 | 47 | 47 | 47 | 28,000 | 47 |
| 2009-05-25 | 46 | 48 | 44 | 48 | 121,000 | 48 |
| 2009-05-22 | 45 | 45 | 44 | 45 | 43,000 | 45 |
| 2009-05-21 | 44 | 45 | 42 | 45 | 90,000 | 45 |
| 2009-05-20 | 44 | 44 | 42 | 43 | 90,000 | 43 |
| 2009-05-19 | 46 | 46 | 43 | 44 | 115,000 | 44 |
| 2009-05-18 | 46 | 50 | 43 | 46 | 486,000 | 46 |
| 2009-05-15 | 41 | 64 | 41 | 53 | 2,537,000 | 53 |
| 2009-05-14 | 38 | 39 | 35 | 36 | 29,000 | 36 |
| 2009-05-13 | 36 | 36 | 35 | 36 | 18,000 | 36 |
| 2009-05-12 | 35 | 36 | 35 | 35 | 15,000 | 35 |
| 2009-05-11 | 35 | 35 | 34 | 35 | 13,000 | 35 |
| 2009-05-08 | 35 | 35 | 33 | 34 | 9,000 | 34 |
| 2009-05-07 | 36 | 36 | 35 | 35 | 10,000 | 35 |
| 2009-05-01 | 33 | 37 | 32 | 33 | 40,000 | 33 |
| 2009-04-30 | 33 | 33 | 32 | 32 | 27,000 | 32 |
| 2009-04-28 | 33 | 34 | 32 | 33 | 19,000 | 33 |
| 2009-04-27 | 36 | 36 | 35 | 35 | 40,000 | 35 |
| 2009-04-24 | 36 | 36 | 34 | 36 | 41,000 | 36 |
| 2009-04-23 | 34 | 35 | 34 | 35 | 7,000 | 35 |
| 2009-04-22 | 35 | 35 | 34 | 34 | 2,000 | 34 |
| 2009-04-21 | 34 | 34 | 34 | 34 | 9,000 | 34 |
| 2009-04-20 | 36 | 36 | 35 | 35 | 7,000 | 35 |
| 2009-04-17 | 34 | 35 | 34 | 35 | 41,000 | 35 |
| 2009-04-16 | 35 | 39 | 32 | 33 | 82,000 | 33 |
| 2009-04-15 | 33 | 33 | 33 | 33 | 14,000 | 33 |
| 2009-04-14 | 34 | 34 | 33 | 33 | 7,000 | 33 |
| 2009-04-13 | 33 | 36 | 33 | 34 | 63,000 | 34 |
| 2009-04-10 | 32 | 33 | 32 | 33 | 13,000 | 33 |
| 2009-04-09 | 31 | 32 | 31 | 32 | 15,000 | 32 |
| 2009-04-08 | 32 | 32 | 30 | 30 | 4,000 | 30 |
| 2009-04-07 | 32 | 32 | 31 | 31 | 14,000 | 31 |
| 2009-04-06 | 31 | 32 | 31 | 32 | 10,000 | 32 |
| 2009-04-03 | 32 | 32 | 30 | 30 | 45,000 | 30 |
| 2009-04-02 | 30 | 31 | 30 | 31 | 8,000 | 31 |
| 2009-04-01 | 28 | 29 | 28 | 29 | 24,000 | 29 |
| 2009-03-31 | 28 | 28 | 28 | 28 | 6,000 | 28 |
| 2009-03-30 | 30 | 30 | 27 | 28 | 44,000 | 28 |
| 2009-03-27 | 32 | 32 | 31 | 31 | 14,000 | 31 |
| 2009-03-26 | 32 | 32 | 32 | 32 | 4,000 | 32 |
| 2009-03-25 | 31 | 31 | 31 | 31 | 82,000 | 31 |
| 2009-03-24 | 29 | 31 | 29 | 31 | 39,000 | 31 |
| 2009-03-23 | 30 | 30 | 28 | 30 | 18,000 | 30 |
| 2009-03-19 | 29 | 30 | 29 | 30 | 30,000 | 30 |
| 2009-03-18 | 29 | 29 | 27 | 27 | 13,000 | 27 |
| 2009-03-17 | 27 | 28 | 27 | 28 | 18,000 | 28 |
| 2009-03-16 | 27 | 27 | 27 | 27 | 5,000 | 27 |
| 2009-03-13 | 26 | 26 | 26 | 26 | 1,000 | 26 |
| 2009-03-12 | 25 | 26 | 25 | 26 | 24,000 | 26 |
| 2009-03-11 | 26 | 27 | 26 | 26 | 11,000 | 26 |
| 2009-03-10 | 24 | 26 | 24 | 25 | 24,000 | 25 |
| 2009-03-09 | 25 | 25 | 24 | 24 | 28,000 | 24 |
| 2009-03-06 | 26 | 27 | 26 | 26 | 13,000 | 26 |
| 2009-03-05 | 26 | 29 | 26 | 27 | 13,000 | 27 |
| 2009-03-04 | 26 | 29 | 26 | 28 | 67,000 | 28 |
| 2009-03-03 | 25 | 25 | 25 | 25 | 14,000 | 25 |
| 2009-03-02 | 23 | 25 | 23 | 25 | 14,000 | 25 |
| 2009-02-27 | 23 | 24 | 23 | 24 | 52,000 | 24 |
| 2009-02-26 | 27 | 27 | 23 | 25 | 62,000 | 25 |
| 2009-02-25 | 25 | 26 | 25 | 26 | 78,000 | 26 |
| 2009-02-24 | 24 | 25 | 23 | 25 | 54,000 | 25 |
| 2009-02-23 | 26 | 26 | 25 | 25 | 71,000 | 25 |
| 2009-02-20 | 28 | 28 | 26 | 27 | 42,000 | 27 |
| 2009-02-19 | 28 | 28 | 27 | 27 | 8,000 | 27 |
| 2009-02-18 | 27 | 29 | 27 | 28 | 21,000 | 28 |
| 2009-02-17 | 28 | 28 | 27 | 27 | 26,000 | 27 |
| 2009-02-16 | 29 | 29 | 29 | 29 | 54,000 | 29 |
| 2009-02-13 | 29 | 30 | 29 | 29 | 27,000 | 29 |
| 2009-02-12 | 29 | 29 | 29 | 29 | 21,000 | 29 |
| 2009-02-10 | 29 | 29 | 29 | 29 | 16,000 | 29 |
| 2009-02-09 | 32 | 39 | 28 | 29 | 334,000 | 29 |
| 2009-02-06 | 30 | 30 | 29 | 29 | 33,000 | 29 |
| 2009-02-05 | 34 | 34 | 32 | 32 | 102,000 | 32 |
| 2009-02-04 | 30 | 30 | 30 | 30 | 4,000 | 30 |
| 2009-02-03 | 30 | 31 | 29 | 30 | 27,000 | 30 |
| 2009-01-29 | 29 | 29 | 29 | 29 | 3,000 | 29 |
| 2009-01-28 | 30 | 30 | 30 | 30 | 11,000 | 30 |
| 2009-01-27 | 30 | 30 | 30 | 30 | 42,000 | 30 |
| 2009-01-26 | 29 | 30 | 29 | 30 | 24,000 | 30 |
| 2009-01-23 | 29 | 29 | 29 | 29 | 24,000 | 29 |
| 2009-01-22 | 29 | 29 | 29 | 29 | 2,000 | 29 |
| 2009-01-21 | 26 | 31 | 23 | 31 | 45,000 | 31 |
| 2009-01-20 | 28 | 28 | 28 | 28 | 7,000 | 28 |
| 2009-01-19 | 29 | 29 | 28 | 28 | 3,000 | 28 |
| 2009-01-16 | 29 | 30 | 28 | 29 | 38,000 | 29 |
| 2009-01-15 | 30 | 30 | 29 | 29 | 53,000 | 29 |
| 2009-01-14 | 30 | 31 | 30 | 31 | 4,000 | 31 |
| 2009-01-13 | 32 | 32 | 31 | 31 | 7,000 | 31 |
| 2009-01-09 | 33 | 33 | 31 | 31 | 12,000 | 31 |
| 2009-01-08 | 33 | 33 | 32 | 32 | 4,000 | 32 |
| 2009-01-07 | 33 | 33 | 33 | 33 | 8,000 | 33 |
| 2009-01-06 | 32 | 34 | 32 | 33 | 28,000 | 33 |
| 2009-01-05 | 35 | 35 | 33 | 33 | 101,000 | 33 |
分割・併合履歴 ： なし
