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
2010-12-30434342422,00042
2010-12-29424342438,00043
2010-12-28424242426,00042
2010-12-274343434319,00043
2010-12-244343424335,00043
2010-12-224344424444,00044
2010-12-214344434413,00044
2010-12-20434343432,00043
2010-12-174243424318,00043
2010-12-164343434314,00043
2010-12-154343434311,00043
2010-12-144444434322,00043
2010-12-13434443442,00044
2010-12-10444444441,00044
2010-12-094444444416,00044
2010-12-084344424331,00043
2010-12-06444444442,00044
2010-12-03444444443,00044
2010-12-02434343433,00043
2010-12-01434343431,00043
2010-11-30434343432,00043
2010-11-29434343433,00043
2010-11-26444444445,00044
2010-11-254545454537,00045
2010-11-244244414419,00044
2010-11-22424242424,00042
2010-11-194242424222,00042
2010-11-184242424217,00042
2010-11-17424242426,00042
2010-11-10424242422,00042
2010-11-09424242421,00042
2010-11-08434343435,00043
2010-10-29434343431,00043
2010-10-28434343431,00043
2010-10-27444444441,00044
2010-10-254546454538,00045
2010-10-22434443442,00044
2010-10-214343434310,00043
2010-10-19434343431,00043
2010-10-18434343433,00043
2010-10-15424442444,00044
2010-10-12434343431,00043
2010-10-074343434312,00043
2010-10-06434343437,00043
2010-10-04434343439,00043
2010-09-29434343431,00043
2010-09-28434343433,00043
2010-09-274545454519,00045
2010-09-244444444421,00044
2010-09-224344434421,00044
2010-09-214444434311,00043
2010-09-17444444443,00044
2010-09-15444444449,00044
2010-09-14434443446,00044
2010-09-134345434531,00045
2010-09-10434443449,00044
2010-09-09434343433,00043
2010-09-08444444441,00044
2010-09-074344434415,00044
2010-09-06424242427,00042
2010-09-02434443443,00044
2010-09-01444444441,00044
2010-08-314345424513,00045
2010-08-30444444441,00044
2010-08-274244424330,00043
2010-08-2646464242149,00042
2010-08-254748474836,00048
2010-08-24474847484,00048
2010-08-234747474718,00047
2010-08-19464746473,00047
2010-08-18474747478,00047
2010-08-17474747471,00047
2010-08-16474747475,00047
2010-08-124848464724,00047
2010-08-09484948493,00049
2010-08-06505050502,00050
2010-08-05494949492,00049
2010-08-04505049499,00049
2010-08-03505050503,00050
2010-08-02494949494,00049
2010-07-30494949491,00049
2010-07-28494949492,00049
2010-07-27515149492,00049
2010-07-265151515123,00051
2010-07-235052505125,00051
2010-07-22494949492,00049
2010-07-21474847489,00048
2010-07-204747474715,00047
2010-07-15494948486,00048
2010-07-13494948494,00049
2010-07-12485048505,00050
2010-07-09505050506,00050
2010-07-07484948497,00049
2010-07-06474847484,00048
2010-07-05474847485,00048
2010-07-02484848481,00048
2010-07-01474747472,00047
2010-06-304949474710,00047
2010-06-255353525234,00052
2010-06-245052505210,00052
2010-06-23505150514,00051
2010-06-22505050504,00050
2010-06-21505050503,00050
2010-06-184851485155,00051
2010-06-17484848481,00048
2010-06-15494948483,00048
2010-06-14484848489,00048
2010-06-11474747471,00047
2010-06-10474746466,00046
2010-06-094747474712,00047
2010-06-08484848485,00048
2010-06-07474847488,00048
2010-06-04495049509,00050
2010-06-03495049503,00050
2010-06-024748474837,00048
2010-06-014747474713,00047
2010-05-314647464782,00047
2010-05-28484848486,00048
2010-05-27505048482,00048
2010-05-255050505038,00050
2010-05-244749474914,00049
2010-05-214647464727,00047
2010-05-20484848487,00048
2010-05-194849484935,00049
2010-05-185050494911,00049
2010-05-175252495180,00051
2010-05-145253525313,00053
2010-05-135253515114,00051
2010-05-125252515217,00052
2010-05-115252515138,00051
2010-05-104952495221,00052
2010-05-0750524751101,00051
2010-05-065353525216,00052
2010-04-3054545254110,00054
2010-04-285355535544,00055
2010-04-2756565354115,00054
2010-04-26626754551,220,00055
2010-04-235253515260,00052
2010-04-225052505212,00052
2010-04-215050495026,00050
2010-04-20505150517,00051
2010-04-195353505230,00052
2010-04-165253525323,00053
2010-04-155252515222,00052
2010-04-145152505234,00052
2010-04-135152505131,00051
2010-04-124951495138,00051
2010-04-09474947499,00049
2010-04-08474747472,00047
2010-04-074747464727,00047
2010-04-064747474716,00047
2010-04-054848464749,00047
2010-04-024848484829,00048
2010-04-01484848489,00048
2010-03-314949484824,00048
2010-03-30494949493,00049
2010-03-29505150513,00051
2010-03-26495049506,00050
2010-03-255151515132,00051
2010-03-245051495125,00051
2010-03-23495049508,00050
2010-03-19495049504,00050
2010-03-18495048505,00050
2010-03-164851485018,00050
2010-03-15474847484,00048
2010-03-11485047509,00050
2010-03-084851485111,00051
2010-03-0551525152104,00052
2010-03-04484848481,00048
2010-03-034749424926,00049
2010-03-02484948492,00049
2010-02-26474947496,00049
2010-02-254849464951,00049
2010-02-24464745475,00047
2010-02-23444744476,00047
2010-02-224545444423,00044
2010-02-19454545452,00045
2010-02-18454545451,00045
2010-02-17464645465,00046
2010-02-15454745478,00047
2010-02-124747414733,00047
2010-02-10474747472,00047
2010-02-084747424740,00047
2010-02-054951484833,00048
2010-02-04505050506,00050
2010-02-035050505010,00050
2010-02-02515151511,00051
2010-02-01505150515,00051
2010-01-28515451515,00051
2010-01-27495149512,00051
2010-01-26495149514,00051
2010-01-255151515134,00051
2010-01-224950485016,00050
2010-01-21494949491,00049
2010-01-19494949492,00049
2010-01-15485048506,00050
2010-01-14485048502,00050
2010-01-12505048507,00050
2010-01-07505149517,00051
2010-01-0551525151101,00051
2010-01-04464746474,00047

分割・併合履歴 : なし