1853 (株)森組 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 43 | 43 | 42 | 42 | 2,000 | 42 |
| 2010-12-29 | 42 | 43 | 42 | 43 | 8,000 | 43 |
| 2010-12-28 | 42 | 42 | 42 | 42 | 6,000 | 42 |
| 2010-12-27 | 43 | 43 | 43 | 43 | 19,000 | 43 |
| 2010-12-24 | 43 | 43 | 42 | 43 | 35,000 | 43 |
| 2010-12-22 | 43 | 44 | 42 | 44 | 44,000 | 44 |
| 2010-12-21 | 43 | 44 | 43 | 44 | 13,000 | 44 |
| 2010-12-20 | 43 | 43 | 43 | 43 | 2,000 | 43 |
| 2010-12-17 | 42 | 43 | 42 | 43 | 18,000 | 43 |
| 2010-12-16 | 43 | 43 | 43 | 43 | 14,000 | 43 |
| 2010-12-15 | 43 | 43 | 43 | 43 | 11,000 | 43 |
| 2010-12-14 | 44 | 44 | 43 | 43 | 22,000 | 43 |
| 2010-12-13 | 43 | 44 | 43 | 44 | 2,000 | 44 |
| 2010-12-10 | 44 | 44 | 44 | 44 | 1,000 | 44 |
| 2010-12-09 | 44 | 44 | 44 | 44 | 16,000 | 44 |
| 2010-12-08 | 43 | 44 | 42 | 43 | 31,000 | 43 |
| 2010-12-06 | 44 | 44 | 44 | 44 | 2,000 | 44 |
| 2010-12-03 | 44 | 44 | 44 | 44 | 3,000 | 44 |
| 2010-12-02 | 43 | 43 | 43 | 43 | 3,000 | 43 |
| 2010-12-01 | 43 | 43 | 43 | 43 | 1,000 | 43 |
| 2010-11-30 | 43 | 43 | 43 | 43 | 2,000 | 43 |
| 2010-11-29 | 43 | 43 | 43 | 43 | 3,000 | 43 |
| 2010-11-26 | 44 | 44 | 44 | 44 | 5,000 | 44 |
| 2010-11-25 | 45 | 45 | 45 | 45 | 37,000 | 45 |
| 2010-11-24 | 42 | 44 | 41 | 44 | 19,000 | 44 |
| 2010-11-22 | 42 | 42 | 42 | 42 | 4,000 | 42 |
| 2010-11-19 | 42 | 42 | 42 | 42 | 22,000 | 42 |
| 2010-11-18 | 42 | 42 | 42 | 42 | 17,000 | 42 |
| 2010-11-17 | 42 | 42 | 42 | 42 | 6,000 | 42 |
| 2010-11-10 | 42 | 42 | 42 | 42 | 2,000 | 42 |
| 2010-11-09 | 42 | 42 | 42 | 42 | 1,000 | 42 |
| 2010-11-08 | 43 | 43 | 43 | 43 | 5,000 | 43 |
| 2010-10-29 | 43 | 43 | 43 | 43 | 1,000 | 43 |
| 2010-10-28 | 43 | 43 | 43 | 43 | 1,000 | 43 |
| 2010-10-27 | 44 | 44 | 44 | 44 | 1,000 | 44 |
| 2010-10-25 | 45 | 46 | 45 | 45 | 38,000 | 45 |
| 2010-10-22 | 43 | 44 | 43 | 44 | 2,000 | 44 |
| 2010-10-21 | 43 | 43 | 43 | 43 | 10,000 | 43 |
| 2010-10-19 | 43 | 43 | 43 | 43 | 1,000 | 43 |
| 2010-10-18 | 43 | 43 | 43 | 43 | 3,000 | 43 |
| 2010-10-15 | 42 | 44 | 42 | 44 | 4,000 | 44 |
| 2010-10-12 | 43 | 43 | 43 | 43 | 1,000 | 43 |
| 2010-10-07 | 43 | 43 | 43 | 43 | 12,000 | 43 |
| 2010-10-06 | 43 | 43 | 43 | 43 | 7,000 | 43 |
| 2010-10-04 | 43 | 43 | 43 | 43 | 9,000 | 43 |
| 2010-09-29 | 43 | 43 | 43 | 43 | 1,000 | 43 |
| 2010-09-28 | 43 | 43 | 43 | 43 | 3,000 | 43 |
| 2010-09-27 | 45 | 45 | 45 | 45 | 19,000 | 45 |
| 2010-09-24 | 44 | 44 | 44 | 44 | 21,000 | 44 |
| 2010-09-22 | 43 | 44 | 43 | 44 | 21,000 | 44 |
| 2010-09-21 | 44 | 44 | 43 | 43 | 11,000 | 43 |
| 2010-09-17 | 44 | 44 | 44 | 44 | 3,000 | 44 |
| 2010-09-15 | 44 | 44 | 44 | 44 | 9,000 | 44 |
| 2010-09-14 | 43 | 44 | 43 | 44 | 6,000 | 44 |
| 2010-09-13 | 43 | 45 | 43 | 45 | 31,000 | 45 |
| 2010-09-10 | 43 | 44 | 43 | 44 | 9,000 | 44 |
| 2010-09-09 | 43 | 43 | 43 | 43 | 3,000 | 43 |
| 2010-09-08 | 44 | 44 | 44 | 44 | 1,000 | 44 |
| 2010-09-07 | 43 | 44 | 43 | 44 | 15,000 | 44 |
| 2010-09-06 | 42 | 42 | 42 | 42 | 7,000 | 42 |
| 2010-09-02 | 43 | 44 | 43 | 44 | 3,000 | 44 |
| 2010-09-01 | 44 | 44 | 44 | 44 | 1,000 | 44 |
| 2010-08-31 | 43 | 45 | 42 | 45 | 13,000 | 45 |
| 2010-08-30 | 44 | 44 | 44 | 44 | 1,000 | 44 |
| 2010-08-27 | 42 | 44 | 42 | 43 | 30,000 | 43 |
| 2010-08-26 | 46 | 46 | 42 | 42 | 149,000 | 42 |
| 2010-08-25 | 47 | 48 | 47 | 48 | 36,000 | 48 |
| 2010-08-24 | 47 | 48 | 47 | 48 | 4,000 | 48 |
| 2010-08-23 | 47 | 47 | 47 | 47 | 18,000 | 47 |
| 2010-08-19 | 46 | 47 | 46 | 47 | 3,000 | 47 |
| 2010-08-18 | 47 | 47 | 47 | 47 | 8,000 | 47 |
| 2010-08-17 | 47 | 47 | 47 | 47 | 1,000 | 47 |
| 2010-08-16 | 47 | 47 | 47 | 47 | 5,000 | 47 |
| 2010-08-12 | 48 | 48 | 46 | 47 | 24,000 | 47 |
| 2010-08-09 | 48 | 49 | 48 | 49 | 3,000 | 49 |
| 2010-08-06 | 50 | 50 | 50 | 50 | 2,000 | 50 |
| 2010-08-05 | 49 | 49 | 49 | 49 | 2,000 | 49 |
| 2010-08-04 | 50 | 50 | 49 | 49 | 9,000 | 49 |
| 2010-08-03 | 50 | 50 | 50 | 50 | 3,000 | 50 |
| 2010-08-02 | 49 | 49 | 49 | 49 | 4,000 | 49 |
| 2010-07-30 | 49 | 49 | 49 | 49 | 1,000 | 49 |
| 2010-07-28 | 49 | 49 | 49 | 49 | 2,000 | 49 |
| 2010-07-27 | 51 | 51 | 49 | 49 | 2,000 | 49 |
| 2010-07-26 | 51 | 51 | 51 | 51 | 23,000 | 51 |
| 2010-07-23 | 50 | 52 | 50 | 51 | 25,000 | 51 |
| 2010-07-22 | 49 | 49 | 49 | 49 | 2,000 | 49 |
| 2010-07-21 | 47 | 48 | 47 | 48 | 9,000 | 48 |
| 2010-07-20 | 47 | 47 | 47 | 47 | 15,000 | 47 |
| 2010-07-15 | 49 | 49 | 48 | 48 | 6,000 | 48 |
| 2010-07-13 | 49 | 49 | 48 | 49 | 4,000 | 49 |
| 2010-07-12 | 48 | 50 | 48 | 50 | 5,000 | 50 |
| 2010-07-09 | 50 | 50 | 50 | 50 | 6,000 | 50 |
| 2010-07-07 | 48 | 49 | 48 | 49 | 7,000 | 49 |
| 2010-07-06 | 47 | 48 | 47 | 48 | 4,000 | 48 |
| 2010-07-05 | 47 | 48 | 47 | 48 | 5,000 | 48 |
| 2010-07-02 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2010-07-01 | 47 | 47 | 47 | 47 | 2,000 | 47 |
| 2010-06-30 | 49 | 49 | 47 | 47 | 10,000 | 47 |
| 2010-06-25 | 53 | 53 | 52 | 52 | 34,000 | 52 |
| 2010-06-24 | 50 | 52 | 50 | 52 | 10,000 | 52 |
| 2010-06-23 | 50 | 51 | 50 | 51 | 4,000 | 51 |
| 2010-06-22 | 50 | 50 | 50 | 50 | 4,000 | 50 |
| 2010-06-21 | 50 | 50 | 50 | 50 | 3,000 | 50 |
| 2010-06-18 | 48 | 51 | 48 | 51 | 55,000 | 51 |
| 2010-06-17 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2010-06-15 | 49 | 49 | 48 | 48 | 3,000 | 48 |
| 2010-06-14 | 48 | 48 | 48 | 48 | 9,000 | 48 |
| 2010-06-11 | 47 | 47 | 47 | 47 | 1,000 | 47 |
| 2010-06-10 | 47 | 47 | 46 | 46 | 6,000 | 46 |
| 2010-06-09 | 47 | 47 | 47 | 47 | 12,000 | 47 |
| 2010-06-08 | 48 | 48 | 48 | 48 | 5,000 | 48 |
| 2010-06-07 | 47 | 48 | 47 | 48 | 8,000 | 48 |
| 2010-06-04 | 49 | 50 | 49 | 50 | 9,000 | 50 |
| 2010-06-03 | 49 | 50 | 49 | 50 | 3,000 | 50 |
| 2010-06-02 | 47 | 48 | 47 | 48 | 37,000 | 48 |
| 2010-06-01 | 47 | 47 | 47 | 47 | 13,000 | 47 |
| 2010-05-31 | 46 | 47 | 46 | 47 | 82,000 | 47 |
| 2010-05-28 | 48 | 48 | 48 | 48 | 6,000 | 48 |
| 2010-05-27 | 50 | 50 | 48 | 48 | 2,000 | 48 |
| 2010-05-25 | 50 | 50 | 50 | 50 | 38,000 | 50 |
| 2010-05-24 | 47 | 49 | 47 | 49 | 14,000 | 49 |
| 2010-05-21 | 46 | 47 | 46 | 47 | 27,000 | 47 |
| 2010-05-20 | 48 | 48 | 48 | 48 | 7,000 | 48 |
| 2010-05-19 | 48 | 49 | 48 | 49 | 35,000 | 49 |
| 2010-05-18 | 50 | 50 | 49 | 49 | 11,000 | 49 |
| 2010-05-17 | 52 | 52 | 49 | 51 | 80,000 | 51 |
| 2010-05-14 | 52 | 53 | 52 | 53 | 13,000 | 53 |
| 2010-05-13 | 52 | 53 | 51 | 51 | 14,000 | 51 |
| 2010-05-12 | 52 | 52 | 51 | 52 | 17,000 | 52 |
| 2010-05-11 | 52 | 52 | 51 | 51 | 38,000 | 51 |
| 2010-05-10 | 49 | 52 | 49 | 52 | 21,000 | 52 |
| 2010-05-07 | 50 | 52 | 47 | 51 | 101,000 | 51 |
| 2010-05-06 | 53 | 53 | 52 | 52 | 16,000 | 52 |
| 2010-04-30 | 54 | 54 | 52 | 54 | 110,000 | 54 |
| 2010-04-28 | 53 | 55 | 53 | 55 | 44,000 | 55 |
| 2010-04-27 | 56 | 56 | 53 | 54 | 115,000 | 54 |
| 2010-04-26 | 62 | 67 | 54 | 55 | 1,220,000 | 55 |
| 2010-04-23 | 52 | 53 | 51 | 52 | 60,000 | 52 |
| 2010-04-22 | 50 | 52 | 50 | 52 | 12,000 | 52 |
| 2010-04-21 | 50 | 50 | 49 | 50 | 26,000 | 50 |
| 2010-04-20 | 50 | 51 | 50 | 51 | 7,000 | 51 |
| 2010-04-19 | 53 | 53 | 50 | 52 | 30,000 | 52 |
| 2010-04-16 | 52 | 53 | 52 | 53 | 23,000 | 53 |
| 2010-04-15 | 52 | 52 | 51 | 52 | 22,000 | 52 |
| 2010-04-14 | 51 | 52 | 50 | 52 | 34,000 | 52 |
| 2010-04-13 | 51 | 52 | 50 | 51 | 31,000 | 51 |
| 2010-04-12 | 49 | 51 | 49 | 51 | 38,000 | 51 |
| 2010-04-09 | 47 | 49 | 47 | 49 | 9,000 | 49 |
| 2010-04-08 | 47 | 47 | 47 | 47 | 2,000 | 47 |
| 2010-04-07 | 47 | 47 | 46 | 47 | 27,000 | 47 |
| 2010-04-06 | 47 | 47 | 47 | 47 | 16,000 | 47 |
| 2010-04-05 | 48 | 48 | 46 | 47 | 49,000 | 47 |
| 2010-04-02 | 48 | 48 | 48 | 48 | 29,000 | 48 |
| 2010-04-01 | 48 | 48 | 48 | 48 | 9,000 | 48 |
| 2010-03-31 | 49 | 49 | 48 | 48 | 24,000 | 48 |
| 2010-03-30 | 49 | 49 | 49 | 49 | 3,000 | 49 |
| 2010-03-29 | 50 | 51 | 50 | 51 | 3,000 | 51 |
| 2010-03-26 | 49 | 50 | 49 | 50 | 6,000 | 50 |
| 2010-03-25 | 51 | 51 | 51 | 51 | 32,000 | 51 |
| 2010-03-24 | 50 | 51 | 49 | 51 | 25,000 | 51 |
| 2010-03-23 | 49 | 50 | 49 | 50 | 8,000 | 50 |
| 2010-03-19 | 49 | 50 | 49 | 50 | 4,000 | 50 |
| 2010-03-18 | 49 | 50 | 48 | 50 | 5,000 | 50 |
| 2010-03-16 | 48 | 51 | 48 | 50 | 18,000 | 50 |
| 2010-03-15 | 47 | 48 | 47 | 48 | 4,000 | 48 |
| 2010-03-11 | 48 | 50 | 47 | 50 | 9,000 | 50 |
| 2010-03-08 | 48 | 51 | 48 | 51 | 11,000 | 51 |
| 2010-03-05 | 51 | 52 | 51 | 52 | 104,000 | 52 |
| 2010-03-04 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2010-03-03 | 47 | 49 | 42 | 49 | 26,000 | 49 |
| 2010-03-02 | 48 | 49 | 48 | 49 | 2,000 | 49 |
| 2010-02-26 | 47 | 49 | 47 | 49 | 6,000 | 49 |
| 2010-02-25 | 48 | 49 | 46 | 49 | 51,000 | 49 |
| 2010-02-24 | 46 | 47 | 45 | 47 | 5,000 | 47 |
| 2010-02-23 | 44 | 47 | 44 | 47 | 6,000 | 47 |
| 2010-02-22 | 45 | 45 | 44 | 44 | 23,000 | 44 |
| 2010-02-19 | 45 | 45 | 45 | 45 | 2,000 | 45 |
| 2010-02-18 | 45 | 45 | 45 | 45 | 1,000 | 45 |
| 2010-02-17 | 46 | 46 | 45 | 46 | 5,000 | 46 |
| 2010-02-15 | 45 | 47 | 45 | 47 | 8,000 | 47 |
| 2010-02-12 | 47 | 47 | 41 | 47 | 33,000 | 47 |
| 2010-02-10 | 47 | 47 | 47 | 47 | 2,000 | 47 |
| 2010-02-08 | 47 | 47 | 42 | 47 | 40,000 | 47 |
| 2010-02-05 | 49 | 51 | 48 | 48 | 33,000 | 48 |
| 2010-02-04 | 50 | 50 | 50 | 50 | 6,000 | 50 |
| 2010-02-03 | 50 | 50 | 50 | 50 | 10,000 | 50 |
| 2010-02-02 | 51 | 51 | 51 | 51 | 1,000 | 51 |
| 2010-02-01 | 50 | 51 | 50 | 51 | 5,000 | 51 |
| 2010-01-28 | 51 | 54 | 51 | 51 | 5,000 | 51 |
| 2010-01-27 | 49 | 51 | 49 | 51 | 2,000 | 51 |
| 2010-01-26 | 49 | 51 | 49 | 51 | 4,000 | 51 |
| 2010-01-25 | 51 | 51 | 51 | 51 | 34,000 | 51 |
| 2010-01-22 | 49 | 50 | 48 | 50 | 16,000 | 50 |
| 2010-01-21 | 49 | 49 | 49 | 49 | 1,000 | 49 |
| 2010-01-19 | 49 | 49 | 49 | 49 | 2,000 | 49 |
| 2010-01-15 | 48 | 50 | 48 | 50 | 6,000 | 50 |
| 2010-01-14 | 48 | 50 | 48 | 50 | 2,000 | 50 |
| 2010-01-12 | 50 | 50 | 48 | 50 | 7,000 | 50 |
| 2010-01-07 | 50 | 51 | 49 | 51 | 7,000 | 51 |
| 2010-01-05 | 51 | 52 | 51 | 51 | 101,000 | 51 |
| 2010-01-04 | 46 | 47 | 46 | 47 | 4,000 | 47 |
分割・併合履歴 ： なし
