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

1853 (株)森組 の時系列データ [2012年度]

1853 (株)森組の時系列データ [2012年度]