1853 (株)森組 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 49 | 49 | 49 | 49 | 21,000 | 49 |
| 2011-12-29 | 49 | 49 | 49 | 49 | 9,000 | 49 |
| 2011-12-28 | 49 | 49 | 49 | 49 | 17,000 | 49 |
| 2011-12-27 | 49 | 50 | 49 | 49 | 113,000 | 49 |
| 2011-12-26 | 49 | 49 | 49 | 49 | 46,000 | 49 |
| 2011-12-22 | 50 | 50 | 49 | 49 | 81,000 | 49 |
| 2011-12-21 | 50 | 50 | 49 | 49 | 46,000 | 49 |
| 2011-12-20 | 50 | 50 | 48 | 49 | 150,000 | 49 |
| 2011-12-19 | 49 | 52 | 49 | 49 | 211,000 | 49 |
| 2011-12-16 | 49 | 50 | 48 | 49 | 274,000 | 49 |
| 2011-12-15 | 51 | 60 | 50 | 50 | 2,332,000 | 50 |
| 2011-12-14 | 49 | 49 | 48 | 48 | 43,000 | 48 |
| 2011-12-13 | 48 | 48 | 47 | 48 | 36,000 | 48 |
| 2011-12-12 | 49 | 49 | 48 | 49 | 75,000 | 49 |
| 2011-12-09 | 48 | 48 | 47 | 48 | 29,000 | 48 |
| 2011-12-08 | 49 | 49 | 48 | 48 | 19,000 | 48 |
| 2011-12-07 | 48 | 49 | 48 | 49 | 25,000 | 49 |
| 2011-12-06 | 50 | 50 | 47 | 48 | 78,000 | 48 |
| 2011-12-05 | 52 | 52 | 50 | 51 | 32,000 | 51 |
| 2011-12-02 | 49 | 51 | 48 | 50 | 122,000 | 50 |
| 2011-12-01 | 50 | 51 | 47 | 49 | 126,000 | 49 |
| 2011-11-30 | 49 | 50 | 49 | 49 | 20,000 | 49 |
| 2011-11-29 | 48 | 50 | 47 | 48 | 25,000 | 48 |
| 2011-11-28 | 46 | 46 | 46 | 46 | 2,000 | 46 |
| 2011-11-25 | 48 | 49 | 47 | 47 | 57,000 | 47 |
| 2011-11-24 | 47 | 47 | 47 | 47 | 32,000 | 47 |
| 2011-11-22 | 46 | 47 | 46 | 46 | 26,000 | 46 |
| 2011-11-21 | 46 | 47 | 46 | 46 | 22,000 | 46 |
| 2011-11-18 | 47 | 47 | 46 | 46 | 6,000 | 46 |
| 2011-11-17 | 47 | 47 | 47 | 47 | 3,000 | 47 |
| 2011-11-16 | 47 | 47 | 47 | 47 | 71,000 | 47 |
| 2011-11-15 | 47 | 49 | 47 | 48 | 17,000 | 48 |
| 2011-11-14 | 48 | 48 | 46 | 47 | 67,000 | 47 |
| 2011-11-11 | 47 | 47 | 47 | 47 | 6,000 | 47 |
| 2011-11-10 | 48 | 48 | 47 | 47 | 27,000 | 47 |
| 2011-11-09 | 49 | 49 | 49 | 49 | 6,000 | 49 |
| 2011-11-08 | 50 | 50 | 49 | 49 | 35,000 | 49 |
| 2011-11-07 | 51 | 52 | 48 | 49 | 159,000 | 49 |
| 2011-11-04 | 52 | 53 | 51 | 51 | 55,000 | 51 |
| 2011-11-02 | 53 | 53 | 51 | 52 | 71,000 | 52 |
| 2011-11-01 | 53 | 54 | 53 | 53 | 14,000 | 53 |
| 2011-10-31 | 52 | 53 | 52 | 53 | 51,000 | 53 |
| 2011-10-28 | 53 | 53 | 51 | 52 | 33,000 | 52 |
| 2011-10-27 | 53 | 53 | 52 | 53 | 21,000 | 53 |
| 2011-10-26 | 52 | 53 | 51 | 53 | 30,000 | 53 |
| 2011-10-25 | 53 | 53 | 53 | 53 | 32,000 | 53 |
| 2011-10-24 | 52 | 52 | 52 | 52 | 8,000 | 52 |
| 2011-10-21 | 52 | 52 | 52 | 52 | 8,000 | 52 |
| 2011-10-20 | 52 | 53 | 52 | 52 | 5,000 | 52 |
| 2011-10-19 | 52 | 52 | 52 | 52 | 15,000 | 52 |
| 2011-10-18 | 53 | 53 | 52 | 52 | 9,000 | 52 |
| 2011-10-17 | 53 | 54 | 53 | 53 | 32,000 | 53 |
| 2011-10-14 | 53 | 53 | 52 | 53 | 9,000 | 53 |
| 2011-10-13 | 51 | 52 | 51 | 52 | 11,000 | 52 |
| 2011-10-12 | 52 | 52 | 51 | 51 | 7,000 | 51 |
| 2011-10-11 | 51 | 52 | 51 | 52 | 19,000 | 52 |
| 2011-10-07 | 51 | 51 | 51 | 51 | 1,000 | 51 |
| 2011-10-06 | 51 | 51 | 51 | 51 | 2,000 | 51 |
| 2011-10-05 | 51 | 51 | 51 | 51 | 17,000 | 51 |
| 2011-10-04 | 50 | 51 | 50 | 51 | 8,000 | 51 |
| 2011-10-03 | 52 | 52 | 51 | 51 | 17,000 | 51 |
| 2011-09-30 | 51 | 52 | 50 | 50 | 25,000 | 50 |
| 2011-09-29 | 51 | 51 | 51 | 51 | 24,000 | 51 |
| 2011-09-28 | 52 | 52 | 51 | 52 | 13,000 | 52 |
| 2011-09-27 | 51 | 52 | 51 | 52 | 15,000 | 52 |
| 2011-09-26 | 52 | 52 | 51 | 51 | 30,000 | 51 |
| 2011-09-22 | 55 | 55 | 53 | 53 | 104,000 | 53 |
| 2011-09-21 | 54 | 54 | 54 | 54 | 7,000 | 54 |
| 2011-09-16 | 54 | 54 | 54 | 54 | 66,000 | 54 |
| 2011-09-15 | 54 | 54 | 54 | 54 | 5,000 | 54 |
| 2011-09-14 | 54 | 54 | 53 | 54 | 21,000 | 54 |
| 2011-09-13 | 54 | 54 | 54 | 54 | 7,000 | 54 |
| 2011-09-12 | 55 | 55 | 54 | 54 | 37,000 | 54 |
| 2011-09-09 | 55 | 56 | 55 | 56 | 8,000 | 56 |
| 2011-09-08 | 56 | 56 | 55 | 55 | 41,000 | 55 |
| 2011-09-07 | 55 | 59 | 55 | 55 | 178,000 | 55 |
| 2011-09-06 | 57 | 57 | 55 | 55 | 31,000 | 55 |
| 2011-09-05 | 56 | 57 | 56 | 57 | 6,000 | 57 |
| 2011-09-02 | 54 | 57 | 54 | 56 | 57,000 | 56 |
| 2011-09-01 | 55 | 56 | 55 | 56 | 53,000 | 56 |
| 2011-08-31 | 58 | 58 | 56 | 56 | 18,000 | 56 |
| 2011-08-30 | 56 | 58 | 56 | 58 | 33,000 | 58 |
| 2011-08-29 | 54 | 56 | 54 | 56 | 43,000 | 56 |
| 2011-08-26 | 55 | 55 | 54 | 54 | 14,000 | 54 |
| 2011-08-25 | 55 | 56 | 55 | 55 | 67,000 | 55 |
| 2011-08-24 | 54 | 54 | 53 | 54 | 30,000 | 54 |
| 2011-08-23 | 53 | 54 | 53 | 54 | 3,000 | 54 |
| 2011-08-22 | 53 | 54 | 53 | 53 | 13,000 | 53 |
| 2011-08-19 | 53 | 53 | 53 | 53 | 27,000 | 53 |
| 2011-08-18 | 54 | 55 | 53 | 54 | 40,000 | 54 |
| 2011-08-17 | 55 | 55 | 55 | 55 | 13,000 | 55 |
| 2011-08-16 | 55 | 55 | 55 | 55 | 6,000 | 55 |
| 2011-08-15 | 54 | 56 | 54 | 55 | 36,000 | 55 |
| 2011-08-12 | 55 | 55 | 54 | 54 | 68,000 | 54 |
| 2011-08-11 | 53 | 57 | 53 | 56 | 71,000 | 56 |
| 2011-08-10 | 53 | 54 | 52 | 54 | 70,000 | 54 |
| 2011-08-09 | 51 | 52 | 50 | 52 | 69,000 | 52 |
| 2011-08-08 | 63 | 64 | 52 | 53 | 430,000 | 53 |
| 2011-08-05 | 53 | 53 | 52 | 53 | 77,000 | 53 |
| 2011-08-04 | 54 | 54 | 54 | 54 | 27,000 | 54 |
| 2011-08-03 | 55 | 55 | 53 | 53 | 15,000 | 53 |
| 2011-08-02 | 56 | 56 | 55 | 55 | 44,000 | 55 |
| 2011-08-01 | 55 | 55 | 54 | 55 | 25,000 | 55 |
| 2011-07-29 | 55 | 56 | 55 | 56 | 9,000 | 56 |
| 2011-07-28 | 56 | 56 | 55 | 55 | 31,000 | 55 |
| 2011-07-27 | 56 | 57 | 56 | 57 | 17,000 | 57 |
| 2011-07-26 | 56 | 56 | 56 | 56 | 5,000 | 56 |
| 2011-07-25 | 56 | 56 | 56 | 56 | 63,000 | 56 |
| 2011-07-22 | 55 | 56 | 55 | 55 | 56,000 | 55 |
| 2011-07-21 | 54 | 64 | 54 | 56 | 537,000 | 56 |
| 2011-07-20 | 53 | 54 | 53 | 54 | 40,000 | 54 |
| 2011-07-19 | 52 | 53 | 52 | 52 | 23,000 | 52 |
| 2011-07-15 | 52 | 52 | 51 | 52 | 6,000 | 52 |
| 2011-07-14 | 52 | 52 | 52 | 52 | 5,000 | 52 |
| 2011-07-13 | 52 | 52 | 51 | 52 | 45,000 | 52 |
| 2011-07-12 | 53 | 53 | 52 | 52 | 98,000 | 52 |
| 2011-07-11 | 53 | 53 | 53 | 53 | 17,000 | 53 |
| 2011-07-08 | 54 | 54 | 53 | 53 | 15,000 | 53 |
| 2011-07-07 | 53 | 54 | 52 | 53 | 34,000 | 53 |
| 2011-07-06 | 54 | 54 | 53 | 54 | 20,000 | 54 |
| 2011-07-05 | 53 | 54 | 53 | 54 | 7,000 | 54 |
| 2011-07-04 | 53 | 53 | 53 | 53 | 34,000 | 53 |
| 2011-07-01 | 52 | 53 | 52 | 52 | 26,000 | 52 |
| 2011-06-30 | 52 | 52 | 52 | 52 | 37,000 | 52 |
| 2011-06-29 | 53 | 53 | 52 | 52 | 26,000 | 52 |
| 2011-06-28 | 53 | 53 | 53 | 53 | 17,000 | 53 |
| 2011-06-27 | 54 | 54 | 53 | 53 | 33,000 | 53 |
| 2011-06-24 | 54 | 54 | 53 | 53 | 77,000 | 53 |
| 2011-06-23 | 54 | 54 | 53 | 53 | 30,000 | 53 |
| 2011-06-22 | 54 | 54 | 54 | 54 | 5,000 | 54 |
| 2011-06-21 | 54 | 54 | 52 | 53 | 62,000 | 53 |
| 2011-06-20 | 54 | 54 | 54 | 54 | 26,000 | 54 |
| 2011-06-17 | 52 | 54 | 52 | 54 | 24,000 | 54 |
| 2011-06-16 | 52 | 52 | 51 | 52 | 25,000 | 52 |
| 2011-06-15 | 52 | 53 | 52 | 53 | 8,000 | 53 |
| 2011-06-14 | 52 | 53 | 52 | 53 | 17,000 | 53 |
| 2011-06-13 | 51 | 56 | 51 | 52 | 266,000 | 52 |
| 2011-06-10 | 51 | 51 | 50 | 51 | 80,000 | 51 |
| 2011-06-09 | 52 | 52 | 51 | 51 | 41,000 | 51 |
| 2011-06-08 | 52 | 52 | 51 | 51 | 33,000 | 51 |
| 2011-06-07 | 53 | 53 | 52 | 52 | 41,000 | 52 |
| 2011-06-06 | 53 | 54 | 53 | 54 | 26,000 | 54 |
| 2011-06-03 | 55 | 55 | 52 | 54 | 69,000 | 54 |
| 2011-06-02 | 52 | 65 | 52 | 54 | 448,000 | 54 |
| 2011-06-01 | 52 | 53 | 52 | 53 | 22,000 | 53 |
| 2011-05-31 | 54 | 54 | 52 | 53 | 44,000 | 53 |
| 2011-05-30 | 51 | 53 | 51 | 53 | 61,000 | 53 |
| 2011-05-27 | 51 | 52 | 51 | 52 | 58,000 | 52 |
| 2011-05-26 | 52 | 52 | 51 | 52 | 30,000 | 52 |
| 2011-05-25 | 52 | 53 | 51 | 53 | 87,000 | 53 |
| 2011-05-24 | 52 | 53 | 51 | 53 | 60,000 | 53 |
| 2011-05-23 | 53 | 53 | 51 | 52 | 113,000 | 52 |
| 2011-05-20 | 54 | 55 | 53 | 54 | 60,000 | 54 |
| 2011-05-19 | 54 | 56 | 53 | 54 | 128,000 | 54 |
| 2011-05-18 | 52 | 53 | 51 | 53 | 74,000 | 53 |
| 2011-05-17 | 53 | 53 | 51 | 52 | 200,000 | 52 |
| 2011-05-16 | 58 | 58 | 50 | 53 | 913,000 | 53 |
| 2011-05-13 | 62 | 62 | 58 | 58 | 83,000 | 58 |
| 2011-05-12 | 62 | 63 | 61 | 63 | 33,000 | 63 |
| 2011-05-11 | 66 | 66 | 63 | 63 | 146,000 | 63 |
| 2011-05-10 | 65 | 68 | 64 | 65 | 139,000 | 65 |
| 2011-05-09 | 64 | 68 | 62 | 65 | 318,000 | 65 |
| 2011-05-06 | 67 | 68 | 61 | 63 | 507,000 | 63 |
| 2011-05-02 | 62 | 80 | 59 | 68 | 3,353,000 | 68 |
| 2011-04-28 | 52 | 53 | 51 | 52 | 62,000 | 52 |
| 2011-04-27 | 51 | 52 | 51 | 52 | 7,000 | 52 |
| 2011-04-26 | 53 | 53 | 51 | 51 | 31,000 | 51 |
| 2011-04-25 | 54 | 54 | 52 | 53 | 49,000 | 53 |
| 2011-04-22 | 53 | 53 | 52 | 53 | 28,000 | 53 |
| 2011-04-21 | 51 | 53 | 51 | 53 | 30,000 | 53 |
| 2011-04-20 | 51 | 51 | 50 | 51 | 49,000 | 51 |
| 2011-04-19 | 52 | 52 | 51 | 52 | 47,000 | 52 |
| 2011-04-18 | 53 | 53 | 51 | 53 | 86,000 | 53 |
| 2011-04-15 | 55 | 55 | 53 | 54 | 57,000 | 54 |
| 2011-04-14 | 56 | 56 | 54 | 55 | 73,000 | 55 |
| 2011-04-13 | 55 | 56 | 54 | 56 | 30,000 | 56 |
| 2011-04-12 | 57 | 57 | 55 | 55 | 52,000 | 55 |
| 2011-04-11 | 55 | 57 | 55 | 56 | 62,000 | 56 |
| 2011-04-08 | 52 | 56 | 52 | 56 | 70,000 | 56 |
| 2011-04-07 | 53 | 54 | 53 | 54 | 73,000 | 54 |
| 2011-04-06 | 56 | 57 | 54 | 54 | 139,000 | 54 |
| 2011-04-05 | 59 | 59 | 53 | 56 | 149,000 | 56 |
| 2011-04-04 | 58 | 61 | 57 | 60 | 171,000 | 60 |
| 2011-04-01 | 59 | 59 | 56 | 56 | 207,000 | 56 |
| 2011-03-31 | 61 | 62 | 58 | 58 | 272,000 | 58 |
| 2011-03-30 | 67 | 67 | 62 | 63 | 167,000 | 63 |
| 2011-03-29 | 60 | 67 | 60 | 63 | 227,000 | 63 |
| 2011-03-28 | 64 | 67 | 60 | 65 | 569,000 | 65 |
| 2011-03-25 | 88 | 88 | 61 | 65 | 1,712,000 | 65 |
| 2011-03-24 | 56 | 75 | 56 | 69 | 2,562,000 | 69 |
| 2011-03-23 | 50 | 61 | 49 | 49 | 486,000 | 49 |
| 2011-03-22 | 45 | 54 | 45 | 49 | 203,000 | 49 |
| 2011-03-18 | 42 | 44 | 42 | 43 | 78,000 | 43 |
| 2011-03-17 | 39 | 42 | 37 | 38 | 110,000 | 38 |
| 2011-03-16 | 37 | 45 | 37 | 41 | 114,000 | 41 |
| 2011-03-15 | 53 | 55 | 34 | 36 | 255,000 | 36 |
| 2011-03-14 | 56 | 73 | 50 | 52 | 1,410,000 | 52 |
| 2011-03-11 | 44 | 46 | 44 | 46 | 59,000 | 46 |
| 2011-03-10 | 47 | 49 | 45 | 45 | 46,000 | 45 |
| 2011-03-09 | 46 | 46 | 45 | 45 | 16,000 | 45 |
| 2011-03-08 | 45 | 45 | 45 | 45 | 24,000 | 45 |
| 2011-03-07 | 44 | 45 | 44 | 45 | 11,000 | 45 |
| 2011-03-04 | 43 | 45 | 43 | 43 | 51,000 | 43 |
| 2011-03-03 | 43 | 43 | 43 | 43 | 7,000 | 43 |
| 2011-03-02 | 43 | 43 | 43 | 43 | 3,000 | 43 |
| 2011-03-01 | 42 | 43 | 42 | 43 | 8,000 | 43 |
| 2011-02-28 | 43 | 43 | 43 | 43 | 2,000 | 43 |
| 2011-02-25 | 43 | 44 | 43 | 43 | 79,000 | 43 |
| 2011-02-24 | 44 | 45 | 43 | 45 | 24,000 | 45 |
| 2011-02-23 | 43 | 44 | 43 | 44 | 23,000 | 44 |
| 2011-02-22 | 44 | 44 | 44 | 44 | 18,000 | 44 |
| 2011-02-21 | 44 | 44 | 44 | 44 | 3,000 | 44 |
| 2011-02-18 | 44 | 45 | 44 | 44 | 4,000 | 44 |
| 2011-02-17 | 44 | 45 | 44 | 45 | 19,000 | 45 |
| 2011-02-16 | 44 | 44 | 43 | 44 | 12,000 | 44 |
| 2011-02-15 | 45 | 45 | 44 | 44 | 15,000 | 44 |
| 2011-02-14 | 45 | 45 | 44 | 44 | 3,000 | 44 |
| 2011-02-10 | 44 | 45 | 44 | 45 | 9,000 | 45 |
| 2011-02-09 | 44 | 44 | 44 | 44 | 7,000 | 44 |
| 2011-02-08 | 45 | 45 | 44 | 45 | 13,000 | 45 |
| 2011-02-07 | 44 | 46 | 43 | 44 | 16,000 | 44 |
| 2011-02-04 | 44 | 44 | 44 | 44 | 9,000 | 44 |
| 2011-02-03 | 43 | 44 | 43 | 44 | 17,000 | 44 |
| 2011-02-02 | 44 | 45 | 44 | 44 | 8,000 | 44 |
| 2011-02-01 | 44 | 44 | 44 | 44 | 2,000 | 44 |
| 2011-01-31 | 44 | 44 | 44 | 44 | 4,000 | 44 |
| 2011-01-28 | 45 | 45 | 44 | 44 | 13,000 | 44 |
| 2011-01-27 | 44 | 45 | 44 | 44 | 6,000 | 44 |
| 2011-01-26 | 44 | 44 | 44 | 44 | 3,000 | 44 |
| 2011-01-25 | 45 | 45 | 45 | 45 | 39,000 | 45 |
| 2011-01-24 | 44 | 45 | 44 | 45 | 23,000 | 45 |
| 2011-01-21 | 44 | 44 | 44 | 44 | 5,000 | 44 |
| 2011-01-20 | 44 | 44 | 44 | 44 | 4,000 | 44 |
| 2011-01-19 | 43 | 43 | 43 | 43 | 2,000 | 43 |
| 2011-01-18 | 44 | 44 | 44 | 44 | 6,000 | 44 |
| 2011-01-17 | 44 | 45 | 44 | 44 | 8,000 | 44 |
| 2011-01-14 | 44 | 44 | 44 | 44 | 5,000 | 44 |
| 2011-01-13 | 44 | 44 | 44 | 44 | 3,000 | 44 |
| 2011-01-12 | 44 | 44 | 44 | 44 | 12,000 | 44 |
| 2011-01-11 | 43 | 44 | 43 | 43 | 8,000 | 43 |
| 2011-01-07 | 43 | 43 | 43 | 43 | 5,000 | 43 |
| 2011-01-06 | 43 | 43 | 43 | 43 | 8,000 | 43 |
| 2011-01-05 | 42 | 43 | 42 | 42 | 7,000 | 42 |
分割・併合履歴 ： なし
