1853 (株)森組 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 63 | 64 | 62 | 64 | 80,000 | 64 |
| 2012-12-27 | 62 | 64 | 62 | 63 | 117,000 | 63 |
| 2012-12-26 | 61 | 63 | 61 | 63 | 147,000 | 63 |
| 2012-12-25 | 64 | 64 | 61 | 63 | 94,000 | 63 |
| 2012-12-21 | 63 | 65 | 60 | 63 | 249,000 | 63 |
| 2012-12-20 | 63 | 63 | 61 | 61 | 101,000 | 61 |
| 2012-12-19 | 60 | 63 | 59 | 63 | 379,000 | 63 |
| 2012-12-18 | 61 | 61 | 59 | 60 | 105,000 | 60 |
| 2012-12-17 | 62 | 62 | 57 | 60 | 166,000 | 60 |
| 2012-12-14 | 58 | 60 | 58 | 60 | 47,000 | 60 |
| 2012-12-13 | 58 | 58 | 57 | 57 | 46,000 | 57 |
| 2012-12-12 | 59 | 59 | 58 | 58 | 48,000 | 58 |
| 2012-12-11 | 60 | 60 | 56 | 58 | 236,000 | 58 |
| 2012-12-10 | 65 | 67 | 60 | 62 | 356,000 | 62 |
| 2012-12-07 | 58 | 65 | 58 | 63 | 293,000 | 63 |
| 2012-12-06 | 56 | 58 | 54 | 58 | 138,000 | 58 |
| 2012-12-05 | 53 | 55 | 53 | 55 | 83,000 | 55 |
| 2012-12-04 | 55 | 55 | 52 | 53 | 39,000 | 53 |
| 2012-12-03 | 53 | 55 | 53 | 54 | 104,000 | 54 |
| 2012-11-30 | 52 | 54 | 51 | 54 | 80,000 | 54 |
| 2012-11-29 | 49 | 51 | 49 | 51 | 31,000 | 51 |
| 2012-11-28 | 50 | 50 | 49 | 49 | 59,000 | 49 |
| 2012-11-27 | 49 | 49 | 48 | 49 | 54,000 | 49 |
| 2012-11-26 | 49 | 50 | 48 | 49 | 56,000 | 49 |
| 2012-11-22 | 47 | 49 | 47 | 48 | 69,000 | 48 |
| 2012-11-21 | 45 | 46 | 45 | 46 | 5,000 | 46 |
| 2012-11-20 | 46 | 46 | 45 | 45 | 73,000 | 45 |
| 2012-11-19 | 46 | 47 | 45 | 45 | 36,000 | 45 |
| 2012-11-16 | 45 | 45 | 44 | 45 | 23,000 | 45 |
| 2012-11-15 | 43 | 45 | 43 | 45 | 20,000 | 45 |
| 2012-11-14 | 44 | 44 | 43 | 43 | 5,000 | 43 |
| 2012-11-13 | 45 | 45 | 44 | 44 | 115,000 | 44 |
| 2012-11-12 | 44 | 45 | 44 | 45 | 49,000 | 45 |
| 2012-11-08 | 43 | 44 | 43 | 44 | 31,000 | 44 |
| 2012-11-07 | 44 | 44 | 43 | 44 | 10,000 | 44 |
| 2012-11-06 | 43 | 44 | 43 | 44 | 23,000 | 44 |
| 2012-11-05 | 43 | 43 | 43 | 43 | 2,000 | 43 |
| 2012-11-02 | 43 | 43 | 42 | 43 | 43,000 | 43 |
| 2012-11-01 | 42 | 43 | 42 | 43 | 10,000 | 43 |
| 2012-10-31 | 42 | 43 | 42 | 43 | 15,000 | 43 |
| 2012-10-30 | 42 | 43 | 42 | 43 | 6,000 | 43 |
| 2012-10-29 | 43 | 43 | 43 | 43 | 15,000 | 43 |
| 2012-10-26 | 44 | 45 | 43 | 43 | 97,000 | 43 |
| 2012-10-25 | 41 | 43 | 41 | 43 | 235,000 | 43 |
| 2012-10-24 | 45 | 45 | 39 | 39 | 441,000 | 39 |
| 2012-10-23 | 44 | 44 | 44 | 44 | 28,000 | 44 |
| 2012-10-22 | 44 | 44 | 44 | 44 | 17,000 | 44 |
| 2012-10-19 | 44 | 44 | 44 | 44 | 44,000 | 44 |
| 2012-10-18 | 45 | 45 | 44 | 44 | 80,000 | 44 |
| 2012-10-17 | 45 | 45 | 45 | 45 | 34,000 | 45 |
| 2012-10-16 | 45 | 45 | 44 | 44 | 76,000 | 44 |
| 2012-10-15 | 45 | 45 | 45 | 45 | 1,000 | 45 |
| 2012-10-12 | 45 | 45 | 45 | 45 | 20,000 | 45 |
| 2012-10-11 | 45 | 46 | 45 | 45 | 31,000 | 45 |
| 2012-10-10 | 46 | 46 | 45 | 45 | 60,000 | 45 |
| 2012-10-09 | 47 | 47 | 46 | 47 | 48,000 | 47 |
| 2012-10-05 | 46 | 47 | 46 | 47 | 4,000 | 47 |
| 2012-10-04 | 47 | 48 | 47 | 48 | 13,000 | 48 |
| 2012-10-03 | 47 | 47 | 47 | 47 | 9,000 | 47 |
| 2012-10-02 | 48 | 48 | 48 | 48 | 2,000 | 48 |
| 2012-10-01 | 48 | 48 | 48 | 48 | 5,000 | 48 |
| 2012-09-28 | 47 | 51 | 47 | 48 | 68,000 | 48 |
| 2012-09-27 | 46 | 50 | 46 | 47 | 84,000 | 47 |
| 2012-09-26 | 45 | 46 | 45 | 46 | 15,000 | 46 |
| 2012-09-25 | 46 | 46 | 46 | 46 | 45,000 | 46 |
| 2012-09-24 | 46 | 46 | 45 | 45 | 50,000 | 45 |
| 2012-09-21 | 46 | 46 | 46 | 46 | 26,000 | 46 |
| 2012-09-20 | 46 | 46 | 46 | 46 | 5,000 | 46 |
| 2012-09-19 | 46 | 47 | 46 | 47 | 13,000 | 47 |
| 2012-09-18 | 46 | 46 | 46 | 46 | 10,000 | 46 |
| 2012-09-14 | 46 | 46 | 45 | 46 | 14,000 | 46 |
| 2012-09-13 | 46 | 46 | 46 | 46 | 14,000 | 46 |
| 2012-09-12 | 46 | 46 | 46 | 46 | 1,000 | 46 |
| 2012-09-11 | 46 | 46 | 46 | 46 | 2,000 | 46 |
| 2012-09-10 | 46 | 47 | 46 | 47 | 8,000 | 47 |
| 2012-09-07 | 45 | 46 | 45 | 46 | 17,000 | 46 |
| 2012-09-06 | 46 | 46 | 44 | 44 | 12,000 | 44 |
| 2012-09-05 | 45 | 45 | 45 | 45 | 14,000 | 45 |
| 2012-09-04 | 46 | 47 | 46 | 47 | 41,000 | 47 |
| 2012-09-03 | 47 | 47 | 47 | 47 | 17,000 | 47 |
| 2012-08-31 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2012-08-30 | 47 | 48 | 47 | 48 | 45,000 | 48 |
| 2012-08-29 | 47 | 47 | 47 | 47 | 20,000 | 47 |
| 2012-08-28 | 49 | 49 | 47 | 47 | 14,000 | 47 |
| 2012-08-27 | 50 | 50 | 50 | 50 | 20,000 | 50 |
| 2012-08-24 | 49 | 49 | 48 | 49 | 34,000 | 49 |
| 2012-08-23 | 48 | 49 | 48 | 49 | 31,000 | 49 |
| 2012-08-22 | 49 | 49 | 48 | 48 | 14,000 | 48 |
| 2012-08-21 | 49 | 49 | 49 | 49 | 9,000 | 49 |
| 2012-08-20 | 49 | 49 | 48 | 48 | 12,000 | 48 |
| 2012-08-17 | 48 | 49 | 48 | 49 | 11,000 | 49 |
| 2012-08-16 | 48 | 48 | 48 | 48 | 29,000 | 48 |
| 2012-08-15 | 48 | 49 | 48 | 49 | 31,000 | 49 |
| 2012-08-14 | 48 | 48 | 48 | 48 | 52,000 | 48 |
| 2012-08-13 | 50 | 50 | 47 | 48 | 129,000 | 48 |
| 2012-08-10 | 50 | 51 | 50 | 51 | 3,000 | 51 |
| 2012-08-09 | 52 | 52 | 51 | 51 | 3,000 | 51 |
| 2012-08-08 | 51 | 51 | 51 | 51 | 17,000 | 51 |
| 2012-08-06 | 50 | 50 | 50 | 50 | 4,000 | 50 |
| 2012-08-03 | 51 | 51 | 50 | 50 | 33,000 | 50 |
| 2012-08-02 | 51 | 51 | 51 | 51 | 10,000 | 51 |
| 2012-08-01 | 51 | 51 | 51 | 51 | 7,000 | 51 |
| 2012-07-31 | 51 | 51 | 51 | 51 | 6,000 | 51 |
| 2012-07-30 | 51 | 51 | 50 | 51 | 26,000 | 51 |
| 2012-07-27 | 51 | 51 | 51 | 51 | 4,000 | 51 |
| 2012-07-26 | 51 | 51 | 51 | 51 | 18,000 | 51 |
| 2012-07-25 | 51 | 52 | 51 | 52 | 111,000 | 52 |
| 2012-07-24 | 50 | 51 | 50 | 51 | 35,000 | 51 |
| 2012-07-23 | 52 | 52 | 50 | 50 | 90,000 | 50 |
| 2012-07-20 | 54 | 54 | 54 | 54 | 3,000 | 54 |
| 2012-07-19 | 54 | 54 | 54 | 54 | 27,000 | 54 |
| 2012-07-18 | 54 | 54 | 54 | 54 | 50,000 | 54 |
| 2012-07-17 | 54 | 55 | 54 | 54 | 948,000 | 54 |
| 2012-07-13 | 54 | 55 | 53 | 55 | 55,000 | 55 |
| 2012-07-12 | 56 | 56 | 54 | 54 | 75,000 | 54 |
| 2012-07-11 | 58 | 58 | 58 | 58 | 5,000 | 58 |
| 2012-07-10 | 57 | 57 | 57 | 57 | 492,000 | 57 |
| 2012-07-09 | 58 | 58 | 58 | 58 | 12,000 | 58 |
| 2012-07-06 | 58 | 59 | 58 | 59 | 17,000 | 59 |
| 2012-07-05 | 58 | 62 | 58 | 59 | 106,000 | 59 |
| 2012-07-04 | 57 | 61 | 57 | 58 | 208,000 | 58 |
| 2012-07-03 | 56 | 57 | 56 | 57 | 93,000 | 57 |
| 2012-07-02 | 58 | 60 | 58 | 58 | 49,000 | 58 |
| 2012-06-29 | 56 | 58 | 56 | 57 | 26,000 | 57 |
| 2012-06-28 | 57 | 58 | 57 | 57 | 20,000 | 57 |
| 2012-06-27 | 55 | 57 | 55 | 57 | 20,000 | 57 |
| 2012-06-26 | 56 | 56 | 56 | 56 | 7,000 | 56 |
| 2012-06-25 | 58 | 58 | 56 | 57 | 94,000 | 57 |
| 2012-06-22 | 55 | 60 | 54 | 57 | 69,000 | 57 |
| 2012-06-21 | 55 | 55 | 55 | 55 | 3,000 | 55 |
| 2012-06-20 | 55 | 56 | 54 | 55 | 14,000 | 55 |
| 2012-06-19 | 54 | 54 | 54 | 54 | 3,000 | 54 |
| 2012-06-18 | 54 | 54 | 54 | 54 | 1,000 | 54 |
| 2012-06-15 | 53 | 54 | 53 | 54 | 14,000 | 54 |
| 2012-06-14 | 53 | 53 | 53 | 53 | 3,000 | 53 |
| 2012-06-13 | 54 | 54 | 54 | 54 | 6,000 | 54 |
| 2012-06-12 | 53 | 53 | 53 | 53 | 14,000 | 53 |
| 2012-06-11 | 53 | 53 | 52 | 53 | 20,000 | 53 |
| 2012-06-08 | 53 | 54 | 52 | 52 | 14,000 | 52 |
| 2012-06-07 | 53 | 54 | 52 | 53 | 15,000 | 53 |
| 2012-06-06 | 51 | 53 | 51 | 53 | 10,000 | 53 |
| 2012-06-05 | 52 | 52 | 50 | 52 | 70,000 | 52 |
| 2012-06-04 | 52 | 53 | 52 | 53 | 26,000 | 53 |
| 2012-06-01 | 52 | 55 | 52 | 55 | 10,000 | 55 |
| 2012-05-31 | 54 | 54 | 54 | 54 | 2,000 | 54 |
| 2012-05-29 | 55 | 56 | 55 | 56 | 2,000 | 56 |
| 2012-05-28 | 56 | 56 | 56 | 56 | 3,000 | 56 |
| 2012-05-25 | 55 | 55 | 55 | 55 | 31,000 | 55 |
| 2012-05-24 | 53 | 55 | 53 | 55 | 11,000 | 55 |
| 2012-05-23 | 54 | 54 | 53 | 53 | 15,000 | 53 |
| 2012-05-22 | 54 | 54 | 54 | 54 | 7,000 | 54 |
| 2012-05-21 | 53 | 53 | 51 | 52 | 28,000 | 52 |
| 2012-05-18 | 53 | 53 | 51 | 51 | 80,000 | 51 |
| 2012-05-17 | 54 | 54 | 52 | 54 | 53,000 | 54 |
| 2012-05-16 | 56 | 57 | 56 | 57 | 43,000 | 57 |
| 2012-05-15 | 54 | 56 | 51 | 56 | 178,000 | 56 |
| 2012-05-14 | 56 | 57 | 50 | 51 | 423,000 | 51 |
| 2012-05-11 | 66 | 66 | 65 | 66 | 39,000 | 66 |
| 2012-05-10 | 65 | 67 | 65 | 67 | 12,000 | 67 |
| 2012-05-09 | 67 | 67 | 67 | 67 | 7,000 | 67 |
| 2012-05-08 | 68 | 68 | 67 | 68 | 15,000 | 68 |
| 2012-05-07 | 68 | 68 | 67 | 67 | 15,000 | 67 |
| 2012-05-02 | 71 | 71 | 70 | 70 | 4,000 | 70 |
| 2012-05-01 | 71 | 71 | 70 | 70 | 5,000 | 70 |
| 2012-04-27 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2012-04-26 | 73 | 73 | 72 | 72 | 12,000 | 72 |
| 2012-04-25 | 72 | 73 | 71 | 73 | 50,000 | 73 |
| 2012-04-24 | 70 | 70 | 70 | 70 | 7,000 | 70 |
| 2012-04-23 | 71 | 72 | 70 | 70 | 57,000 | 70 |
| 2012-04-20 | 72 | 72 | 71 | 72 | 17,000 | 72 |
| 2012-04-19 | 70 | 72 | 70 | 72 | 54,000 | 72 |
| 2012-04-18 | 69 | 69 | 69 | 69 | 9,000 | 69 |
| 2012-04-17 | 68 | 70 | 68 | 69 | 15,000 | 69 |
| 2012-04-16 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2012-04-13 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2012-04-12 | 70 | 70 | 68 | 68 | 5,000 | 68 |
| 2012-04-11 | 68 | 69 | 67 | 69 | 43,000 | 69 |
| 2012-04-10 | 70 | 71 | 69 | 69 | 14,000 | 69 |
| 2012-04-09 | 69 | 69 | 69 | 69 | 2,000 | 69 |
| 2012-04-06 | 70 | 70 | 69 | 70 | 22,000 | 70 |
| 2012-04-05 | 66 | 72 | 66 | 70 | 121,000 | 70 |
| 2012-04-04 | 67 | 67 | 67 | 67 | 5,000 | 67 |
| 2012-04-03 | 67 | 67 | 67 | 67 | 23,000 | 67 |
| 2012-04-02 | 68 | 68 | 66 | 67 | 33,000 | 67 |
| 2012-03-30 | 69 | 69 | 68 | 68 | 6,000 | 68 |
| 2012-03-29 | 69 | 69 | 69 | 69 | 12,000 | 69 |
| 2012-03-28 | 69 | 70 | 66 | 70 | 42,000 | 70 |
| 2012-03-27 | 69 | 70 | 69 | 70 | 44,000 | 70 |
| 2012-03-26 | 69 | 69 | 69 | 69 | 16,000 | 69 |
| 2012-03-23 | 70 | 70 | 68 | 69 | 35,000 | 69 |
| 2012-03-22 | 68 | 69 | 68 | 69 | 98,000 | 69 |
| 2012-03-21 | 69 | 70 | 68 | 69 | 23,000 | 69 |
| 2012-03-19 | 70 | 70 | 68 | 69 | 163,000 | 69 |
| 2012-03-16 | 70 | 70 | 69 | 70 | 39,000 | 70 |
| 2012-03-15 | 72 | 74 | 68 | 70 | 308,000 | 70 |
| 2012-03-14 | 72 | 73 | 71 | 72 | 103,000 | 72 |
| 2012-03-13 | 71 | 73 | 71 | 72 | 70,000 | 72 |
| 2012-03-12 | 69 | 72 | 69 | 72 | 201,000 | 72 |
| 2012-03-09 | 69 | 70 | 68 | 69 | 48,000 | 69 |
| 2012-03-08 | 68 | 70 | 67 | 70 | 131,000 | 70 |
| 2012-03-07 | 68 | 69 | 67 | 69 | 50,000 | 69 |
| 2012-03-06 | 67 | 70 | 67 | 69 | 88,000 | 69 |
| 2012-03-05 | 66 | 68 | 65 | 67 | 69,000 | 67 |
| 2012-03-02 | 68 | 68 | 66 | 67 | 18,000 | 67 |
| 2012-03-01 | 68 | 68 | 66 | 68 | 49,000 | 68 |
| 2012-02-29 | 70 | 70 | 67 | 68 | 94,000 | 68 |
| 2012-02-28 | 70 | 70 | 68 | 69 | 58,000 | 69 |
| 2012-02-27 | 73 | 73 | 70 | 71 | 47,000 | 71 |
| 2012-02-24 | 73 | 73 | 71 | 72 | 71,000 | 72 |
| 2012-02-23 | 70 | 73 | 70 | 72 | 70,000 | 72 |
| 2012-02-22 | 68 | 71 | 67 | 71 | 68,000 | 71 |
| 2012-02-21 | 66 | 67 | 66 | 67 | 9,000 | 67 |
| 2012-02-20 | 67 | 68 | 66 | 67 | 37,000 | 67 |
| 2012-02-17 | 67 | 68 | 67 | 67 | 52,000 | 67 |
| 2012-02-16 | 67 | 68 | 67 | 68 | 2,000 | 68 |
| 2012-02-15 | 69 | 69 | 66 | 67 | 61,000 | 67 |
| 2012-02-14 | 67 | 70 | 67 | 69 | 30,000 | 69 |
| 2012-02-13 | 67 | 68 | 65 | 67 | 42,000 | 67 |
| 2012-02-10 | 68 | 68 | 67 | 68 | 74,000 | 68 |
| 2012-02-09 | 71 | 71 | 67 | 69 | 124,000 | 69 |
| 2012-02-08 | 73 | 73 | 70 | 71 | 117,000 | 71 |
| 2012-02-07 | 73 | 74 | 71 | 73 | 152,000 | 73 |
| 2012-02-06 | 71 | 73 | 71 | 72 | 89,000 | 72 |
| 2012-02-03 | 69 | 71 | 67 | 71 | 105,000 | 71 |
| 2012-02-02 | 69 | 70 | 68 | 69 | 41,000 | 69 |
| 2012-02-01 | 69 | 72 | 66 | 70 | 104,000 | 70 |
| 2012-01-31 | 70 | 70 | 68 | 70 | 58,000 | 70 |
| 2012-01-30 | 70 | 72 | 70 | 71 | 36,000 | 71 |
| 2012-01-27 | 73 | 73 | 69 | 70 | 80,000 | 70 |
| 2012-01-26 | 73 | 76 | 69 | 74 | 83,000 | 74 |
| 2012-01-25 | 75 | 76 | 73 | 73 | 197,000 | 73 |
| 2012-01-24 | 77 | 80 | 70 | 76 | 676,000 | 76 |
| 2012-01-23 | 66 | 74 | 65 | 74 | 591,000 | 74 |
| 2012-01-20 | 63 | 63 | 58 | 62 | 180,000 | 62 |
| 2012-01-19 | 60 | 63 | 60 | 63 | 139,000 | 63 |
| 2012-01-18 | 60 | 66 | 56 | 61 | 1,494,000 | 61 |
| 2012-01-17 | 52 | 64 | 51 | 63 | 1,785,000 | 63 |
| 2012-01-16 | 51 | 53 | 50 | 53 | 118,000 | 53 |
| 2012-01-13 | 51 | 51 | 51 | 51 | 80,000 | 51 |
| 2012-01-12 | 52 | 52 | 51 | 52 | 32,000 | 52 |
| 2012-01-11 | 53 | 53 | 52 | 53 | 94,000 | 53 |
| 2012-01-10 | 53 | 53 | 52 | 53 | 127,000 | 53 |
| 2012-01-06 | 54 | 55 | 53 | 53 | 628,000 | 53 |
| 2012-01-05 | 55 | 55 | 51 | 52 | 378,000 | 52 |
| 2012-01-04 | 50 | 52 | 50 | 52 | 87,000 | 52 |
分割・併合履歴 ： なし
