1853 (株)森組の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	113	116	112	115	179,000	115
2013-12-27	113	113	111	113	60,000	113
2013-12-26	109	113	108	112	95,000	112
2013-12-25	107	107	102	107	130,000	107
2013-12-24	103	106	103	104	77,000	104
2013-12-20	105	105	102	103	107,000	103
2013-12-19	105	106	104	105	102,000	105
2013-12-18	105	106	104	104	81,000	104
2013-12-17	106	106	105	105	66,000	105
2013-12-16	108	110	106	107	108,000	107
2013-12-13	110	110	108	108	147,000	108
2013-12-12	111	111	109	110	146,000	110
2013-12-11	109	112	109	111	136,000	111
2013-12-10	108	110	108	110	94,000	110
2013-12-09	109	110	109	110	72,000	110
2013-12-06	110	110	108	109	80,000	109
2013-12-05	109	111	109	109	61,000	109
2013-12-04	111	112	109	109	187,000	109
2013-12-03	112	112	110	111	165,000	111
2013-12-02	112	113	111	112	193,000	112
2013-11-29	111	113	111	111	113,000	111
2013-11-28	111	112	110	112	58,000	112
2013-11-27	113	114	111	111	94,000	111
2013-11-26	112	115	109	114	209,000	114
2013-11-25	116	116	111	111	158,000	111
2013-11-22	115	117	114	115	152,000	115
2013-11-21	115	116	114	115	36,000	115
2013-11-20	115	116	114	116	93,000	116
2013-11-19	117	118	114	114	161,000	114
2013-11-18	115	118	113	116	188,000	116
2013-11-15	113	116	113	115	140,000	115
2013-11-14	113	116	112	115	143,000	115
2013-11-13	114	114	111	112	93,000	112
2013-11-12	113	114	111	114	118,000	114
2013-11-11	115	117	113	113	161,000	113
2013-11-08	112	118	112	116	99,000	116
2013-11-07	119	119	114	114	224,000	114
2013-11-06	111	118	108	117	430,000	117
2013-11-05	122	123	115	121	256,000	121
2013-11-01	125	126	117	122	307,000	122
2013-10-31	129	131	125	127	409,000	127
2013-10-30	130	141	128	133	859,000	133
2013-10-29	124	130	122	129	424,000	129
2013-10-28	118	125	118	125	327,000	125
2013-10-25	120	120	116	118	211,000	118
2013-10-24	117	120	116	120	141,000	120
2013-10-23	118	119	116	117	219,000	117
2013-10-22	115	118	115	118	134,000	118
2013-10-21	117	118	116	116	154,000	116
2013-10-18	113	116	113	115	129,000	115
2013-10-17	116	117	113	113	76,000	113
2013-10-16	112	112	110	111	91,000	111
2013-10-15	116	117	112	113	59,000	113
2013-10-11	118	118	113	115	126,000	115
2013-10-10	110	111	108	110	71,000	110
2013-10-09	104	107	102	107	84,000	107
2013-10-08	101	105	101	103	107,000	103
2013-10-07	108	109	101	102	184,000	102
2013-10-04	113	113	109	109	114,000	109
2013-10-03	110	113	109	110	52,000	110
2013-10-02	113	115	109	114	198,000	114
2013-10-01	116	117	113	115	64,000	115
2013-09-30	113	118	111	115	137,000	115
2013-09-27	116	120	114	114	95,000	114
2013-09-26	110	117	107	116	259,000	116
2013-09-25	120	120	110	111	348,000	111
2013-09-24	121	124	119	123	233,000	123
2013-09-20	120	132	117	125	1,018,000	125
2013-09-19	115	119	113	116	553,000	116
2013-09-18	125	130	117	117	629,000	117
2013-09-17	113	141	111	125	2,997,000	125
2013-09-13	103	108	98	108	373,000	108
2013-09-12	99	101	96	101	205,000	101
2013-09-11	112	112	98	101	666,000	101
2013-09-10	92	115	92	109	1,488,000	109
2013-09-09	92	92	89	92	124,000	92
2013-09-06	91	91	85	85	67,000	85
2013-09-05	85	90	85	88	104,000	88
2013-09-04	83	85	83	84	7,000	84
2013-09-03	84	85	84	85	10,000	85
2013-09-02	81	83	81	83	12,000	83
2013-08-30	83	84	81	82	23,000	82
2013-08-29	83	83	80	83	32,000	83
2013-08-28	81	83	79	81	43,000	81
2013-08-27	84	84	83	83	10,000	83
2013-08-26	86	86	83	84	43,000	84
2013-08-23	85	85	84	84	43,000	84
2013-08-22	84	84	83	84	16,000	84
2013-08-21	83	84	82	84	29,000	84
2013-08-20	85	85	84	84	8,000	84
2013-08-19	85	85	84	84	12,000	84
2013-08-16	84	85	83	84	18,000	84
2013-08-15	85	87	85	87	6,000	87
2013-08-14	88	90	85	88	41,000	88
2013-08-13	81	90	81	90	31,000	90
2013-08-12	83	83	80	81	66,000	81
2013-08-09	84	84	83	84	26,000	84
2013-08-08	87	88	83	83	48,000	83
2013-08-07	88	88	86	87	23,000	87
2013-08-06	87	88	87	88	35,000	88
2013-08-05	86	87	86	86	15,000	86
2013-08-02	85	86	85	86	40,000	86
2013-08-01	81	84	81	84	19,000	84
2013-07-31	83	83	81	82	26,000	82
2013-07-30	82	83	81	82	44,000	82
2013-07-29	86	86	80	81	131,000	81
2013-07-26	89	90	88	88	79,000	88
2013-07-25	92	92	89	89	142,000	89
2013-07-24	92	92	91	92	37,000	92
2013-07-23	93	93	92	92	18,000	92
2013-07-22	95	95	92	94	101,000	94
2013-07-19	95	97	92	93	259,000	93
2013-07-18	93	95	93	94	85,000	94
2013-07-17	91	93	91	93	115,000	93
2013-07-16	96	96	91	92	127,000	92
2013-07-12	100	100	96	96	183,000	96
2013-07-11	96	98	96	96	160,000	96
2013-07-10	93	101	92	97	701,000	97
2013-07-09	93	95	91	94	49,000	94
2013-07-08	93	95	92	92	127,000	92
2013-07-05	96	97	90	96	228,000	96
2013-07-04	85	97	85	96	889,000	96
2013-07-03	84	86	83	85	139,000	85
2013-07-02	79	83	77	83	88,000	83
2013-07-01	75	77	75	77	37,000	77
2013-06-28	72	76	72	75	108,000	75
2013-06-27	72	76	70	74	168,000	74
2013-06-26	75	75	70	75	133,000	75
2013-06-25	79	79	75	76	73,000	76
2013-06-24	79	80	72	80	86,000	80
2013-06-21	77	79	75	79	67,000	79
2013-06-20	76	79	76	79	58,000	79
2013-06-19	75	77	75	77	115,000	77
2013-06-18	73	74	72	73	576,000	73
2013-06-17	73	74	73	73	21,000	73
2013-06-14	75	76	72	72	41,000	72
2013-06-13	74	74	71	72	25,000	72
2013-06-12	72	74	72	74	32,000	74
2013-06-11	76	77	74	76	42,000	76
2013-06-10	74	76	74	76	30,000	76
2013-06-07	73	74	69	73	92,000	73
2013-06-06	78	80	76	77	75,000	77
2013-06-05	82	87	82	83	92,000	83
2013-06-04	80	81	74	81	117,000	81
2013-06-03	85	85	81	81	44,000	81
2013-05-31	87	87	85	86	35,000	86
2013-05-30	88	88	86	86	35,000	86
2013-05-29	88	88	86	88	61,000	88
2013-05-28	87	87	87	87	19,000	87
2013-05-27	87	87	86	87	82,000	87
2013-05-24	90	91	88	88	112,000	88
2013-05-23	92	95	89	89	282,000	89
2013-05-22	92	97	91	94	394,000	94
2013-05-21	94	94	91	93	103,000	93
2013-05-20	94	95	91	92	103,000	92
2013-05-17	86	94	85	94	148,000	94
2013-05-16	89	91	86	88	252,000	88
2013-05-15	97	98	91	93	289,000	93
2013-05-14	96	98	94	96	296,000	96
2013-05-13	100	100	94	96	476,000	96
2013-05-10	105	105	100	105	209,000	105
2013-05-09	106	106	102	103	111,000	103
2013-05-08	109	109	103	106	213,000	106
2013-05-07	108	112	105	108	269,000	108
2013-05-02	105	106	101	106	183,000	106
2013-05-01	100	111	99	109	393,000	109
2013-04-30	105	105	98	100	447,000	100
2013-04-26	104	108	103	104	484,000	104
2013-04-25	115	115	105	106	841,000	106
2013-04-24	123	133	110	120	1,646,000	120
2013-04-23	110	149	108	113	6,326,000	113
2013-04-22	95	108	86	108	3,307,000	108
2013-04-19	73	86	73	78	989,000	78
2013-04-18	72	73	72	73	54,000	73
2013-04-17	71	72	71	72	24,000	72
2013-04-16	68	72	68	72	53,000	72
2013-04-15	72	73	70	71	87,000	71
2013-04-12	74	74	71	72	64,000	72
2013-04-11	75	76	67	74	154,000	74
2013-04-10	71	74	71	74	70,000	74
2013-04-09	71	74	71	71	119,000	71
2013-04-08	66	68	66	68	47,000	68
2013-04-05	65	66	64	65	30,000	65
2013-04-04	64	64	62	64	59,000	64
2013-04-03	63	65	63	65	9,000	65
2013-04-02	63	63	62	63	16,000	63
2013-04-01	64	64	63	64	64,000	64
2013-03-29	65	65	64	65	69,000	65
2013-03-28	66	66	65	65	5,000	65
2013-03-27	65	66	65	65	13,000	65
2013-03-26	66	66	66	66	5,000	66
2013-03-25	68	68	66	66	48,000	66
2013-03-22	66	67	65	67	38,000	67
2013-03-21	64	67	64	67	93,000	67
2013-03-19	64	65	63	64	74,000	64
2013-03-18	66	66	64	64	44,000	64
2013-03-15	66	67	65	66	76,000	66
2013-03-14	65	66	65	66	9,000	66
2013-03-13	65	65	65	65	5,000	65
2013-03-12	66	66	65	65	41,000	65
2013-03-11	65	66	65	66	32,000	66
2013-03-08	64	65	64	65	41,000	65
2013-03-07	66	67	65	65	42,000	65
2013-03-06	66	66	64	65	69,000	65
2013-03-05	65	67	65	66	18,000	66
2013-03-04	66	67	64	65	53,000	65
2013-03-01	66	66	65	65	26,000	65
2013-02-28	67	67	66	66	6,000	66
2013-02-27	65	67	65	67	29,000	67
2013-02-26	64	65	64	65	18,000	65
2013-02-25	67	67	65	66	51,000	66
2013-02-22	64	66	63	66	35,000	66
2013-02-21	67	68	64	65	39,000	65
2013-02-20	65	67	65	67	18,000	67
2013-02-19	64	65	64	65	16,000	65
2013-02-18	64	64	64	64	3,000	64
2013-02-15	63	63	59	62	116,000	62
2013-02-14	64	64	62	64	58,000	64
2013-02-13	68	68	65	65	71,000	65
2013-02-12	70	70	67	67	33,000	67
2013-02-08	72	72	70	70	9,000	70
2013-02-07	73	73	70	72	60,000	72
2013-02-06	70	74	70	72	89,000	72
2013-02-05	69	70	69	70	53,000	70
2013-02-04	71	72	69	69	136,000	69
2013-02-01	69	72	69	71	147,000	71
2013-01-31	70	70	69	69	37,000	69
2013-01-30	69	71	69	70	111,000	70
2013-01-29	68	69	68	69	35,000	69
2013-01-28	68	70	68	68	30,000	68
2013-01-25	69	69	67	67	46,000	67
2013-01-24	65	68	65	68	89,000	68
2013-01-23	69	69	65	66	64,000	66
2013-01-22	70	70	69	69	30,000	69
2013-01-21	70	71	69	70	36,000	70
2013-01-18	70	71	70	71	47,000	71
2013-01-17	71	71	68	70	118,000	70
2013-01-16	74	74	71	71	114,000	71
2013-01-15	74	76	74	76	622,000	76
2013-01-11	75	76	68	74	697,000	74
2013-01-10	72	75	72	73	289,000	73
2013-01-09	69	71	68	71	111,000	71
2013-01-08	69	72	68	71	468,000	71
2013-01-07	68	68	65	68	189,000	68
2013-01-04	65	65	62	64	172,000	64

分割・併合履歴：なし

1853 (株)森組 の時系列データ [2013年度]

1853 (株)森組の時系列データ [2013年度]