1853 (株)森組の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	135	136	133	135	58,000	135
2014-12-29	137	137	133	135	172,000	135
2014-12-26	131	136	131	134	48,000	134
2014-12-25	135	135	130	130	96,000	130
2014-12-24	135	135	131	132	97,000	132
2014-12-22	137	137	133	135	14,000	135
2014-12-19	135	135	133	135	83,000	135
2014-12-18	135	135	133	134	58,000	134
2014-12-17	130	134	128	134	100,000	134
2014-12-16	133	134	130	131	72,000	131
2014-12-15	135	138	133	135	64,000	135
2014-12-12	135	138	134	136	100,000	136
2014-12-11	133	138	133	135	15,000	135
2014-12-10	133	134	132	134	80,000	134
2014-12-09	137	137	135	135	37,000	135
2014-12-08	138	139	138	138	31,000	138
2014-12-05	138	139	137	138	77,000	138
2014-12-04	139	140	138	138	23,000	138
2014-12-03	140	140	139	139	51,000	139
2014-12-02	141	141	139	140	62,000	140
2014-12-01	141	144	139	142	88,000	142
2014-11-28	140	143	140	143	44,000	143
2014-11-27	138	142	138	140	40,000	140
2014-11-26	141	141	138	138	80,000	138
2014-11-25	144	144	140	141	65,000	141
2014-11-21	141	141	137	140	105,000	140
2014-11-20	143	143	140	141	48,000	141
2014-11-19	141	142	141	142	65,000	142
2014-11-18	139	141	138	141	70,000	141
2014-11-17	139	139	137	138	61,000	138
2014-11-14	139	140	138	140	74,000	140
2014-11-13	139	140	138	138	35,000	138
2014-11-12	142	144	139	139	126,000	139
2014-11-11	141	144	141	143	81,000	143
2014-11-10	145	145	142	142	81,000	142
2014-11-07	147	148	141	144	130,000	144
2014-11-06	146	148	144	146	166,000	146
2014-11-05	150	151	144	144	523,000	144
2014-11-04	145	145	141	143	148,000	143
2014-10-31	140	142	138	142	79,000	142
2014-10-30	138	141	136	140	99,000	140
2014-10-29	138	139	136	137	23,000	137
2014-10-28	137	137	134	136	48,000	136
2014-10-27	138	139	137	137	86,000	137
2014-10-24	138	139	135	136	53,000	136
2014-10-23	135	138	134	136	145,000	136
2014-10-22	135	135	131	134	169,000	134
2014-10-21	138	140	130	132	155,000	132
2014-10-20	134	138	134	137	89,000	137
2014-10-17	131	134	131	131	80,000	131
2014-10-16	133	135	131	131	68,000	131
2014-10-15	135	138	132	137	50,000	137
2014-10-14	129	134	128	133	225,000	133
2014-10-10	134	134	128	134	217,000	134
2014-10-09	143	145	136	136	278,000	136
2014-10-08	142	145	141	141	110,000	141
2014-10-07	153	153	142	147	349,000	147
2014-10-06	151	154	150	153	165,000	153
2014-10-03	147	149	146	148	108,000	148
2014-10-02	147	150	144	146	246,000	146
2014-10-01	146	159	143	150	610,000	150
2014-09-30	143	146	142	144	151,000	144
2014-09-29	145	146	141	142	120,000	142
2014-09-26	139	144	138	143	66,000	143
2014-09-25	139	142	139	140	100,000	140
2014-09-24	136	145	135	143	369,000	143
2014-09-22	137	137	134	136	51,000	136
2014-09-19	141	141	133	135	508,000	135
2014-09-18	142	143	139	140	113,000	140
2014-09-17	143	144	142	142	91,000	142
2014-09-16	146	147	145	145	51,000	145
2014-09-12	146	149	146	147	54,000	147
2014-09-11	152	152	146	147	203,000	147
2014-09-10	155	155	151	152	110,000	152
2014-09-09	157	158	156	157	100,000	157
2014-09-08	154	160	152	158	165,000	158
2014-09-05	156	159	154	156	253,000	156
2014-09-04	157	160	157	157	248,000	157
2014-09-03	159	159	156	158	296,000	158
2014-09-02	161	169	153	158	1,070,000	158
2014-09-01	150	157	148	156	878,000	156
2014-08-29	147	148	146	147	90,000	147
2014-08-28	146	152	145	149	305,000	149
2014-08-27	148	152	145	146	450,000	146
2014-08-26	142	148	140	148	484,000	148
2014-08-25	141	142	138	142	229,000	142
2014-08-22	145	145	141	141	236,000	141
2014-08-21	143	147	142	144	229,000	144
2014-08-20	148	148	142	143	504,000	143
2014-08-19	153	153	148	148	270,000	148
2014-08-18	148	153	148	153	445,000	153
2014-08-15	151	152	147	148	465,000	148
2014-08-14	146	151	144	151	632,000	151
2014-08-13	140	145	139	144	400,000	144
2014-08-12	137	142	133	142	484,000	142
2014-08-11	140	146	136	137	428,000	137
2014-08-08	144	157	133	138	2,094,000	138
2014-08-07	129	135	127	132	311,000	132
2014-08-06	136	136	126	129	709,000	129
2014-08-05	150	150	134	137	1,075,000	137
2014-08-04	156	157	151	151	508,000	151
2014-08-01	146	164	146	152	2,443,000	152
2014-07-31	143	152	142	148	1,092,000	148
2014-07-30	148	155	143	143	1,034,000	143
2014-07-29	148	151	144	145	921,000	145
2014-07-28	144	168	143	151	2,226,000	151
2014-07-25	150	156	140	143	1,660,000	143
2014-07-24	156	180	144	148	6,789,000	148
2014-07-23	148	167	130	136	6,070,000	136
2014-07-22	114	158	113	158	12,410,000	158
2014-07-18	105	108	105	108	176,000	108
2014-07-17	104	112	104	109	425,000	109
2014-07-16	105	105	104	104	20,000	104
2014-07-15	105	106	104	105	78,000	105
2014-07-14	103	105	102	105	41,000	105
2014-07-11	104	105	101	103	157,000	103
2014-07-10	106	106	103	105	144,000	105
2014-07-09	107	107	105	105	40,000	105
2014-07-08	107	109	106	108	128,000	108
2014-07-07	108	108	105	108	77,000	108
2014-07-04	106	108	106	106	24,000	106
2014-07-03	107	107	106	106	17,000	106
2014-07-02	107	107	106	106	10,000	106
2014-07-01	106	106	103	106	76,000	106
2014-06-30	104	105	104	104	48,000	104
2014-06-27	106	107	105	105	61,000	105
2014-06-26	105	107	105	106	17,000	106
2014-06-25	107	107	106	107	35,000	107
2014-06-24	106	107	105	107	30,000	107
2014-06-23	108	108	106	106	49,000	106
2014-06-20	105	107	105	107	122,000	107
2014-06-19	105	107	105	105	87,000	105
2014-06-18	108	108	104	105	391,000	105
2014-06-17	108	108	106	108	15,000	108
2014-06-16	106	108	105	108	49,000	108
2014-06-13	106	107	105	105	7,000	105
2014-06-12	105	105	105	105	5,000	105
2014-06-11	104	106	104	106	33,000	106
2014-06-10	105	105	103	104	76,000	104
2014-06-09	106	110	106	108	77,000	108
2014-06-06	105	105	104	105	10,000	105
2014-06-05	106	106	104	106	43,000	106
2014-06-04	106	107	106	107	10,000	107
2014-06-03	106	106	105	105	41,000	105
2014-06-02	105	106	104	105	92,000	105
2014-05-30	106	106	105	105	13,000	105
2014-05-29	107	107	105	106	28,000	106
2014-05-28	105	108	104	108	42,000	108
2014-05-27	103	105	103	105	35,000	105
2014-05-26	105	106	102	104	231,000	104
2014-05-23	108	108	104	106	46,000	106
2014-05-22	107	107	104	107	20,000	107
2014-05-21	102	107	101	107	19,000	107
2014-05-20	103	104	100	104	89,000	104
2014-05-19	107	107	105	105	33,000	105
2014-05-16	105	106	105	106	36,000	106
2014-05-15	106	108	106	107	75,000	107
2014-05-14	109	109	107	109	55,000	109
2014-05-13	107	109	106	109	41,000	109
2014-05-12	111	111	106	107	207,000	107
2014-05-09	116	117	114	116	59,000	116
2014-05-08	115	117	113	115	126,000	115
2014-05-07	118	121	112	115	674,000	115
2014-05-02	105	105	105	105	2,000	105
2014-05-01	106	106	106	106	14,000	106
2014-04-30	105	106	105	105	15,000	105
2014-04-28	104	105	103	105	52,000	105
2014-04-25	107	107	104	104	50,000	104
2014-04-24	105	106	105	105	26,000	105
2014-04-23	104	105	104	105	37,000	105
2014-04-22	103	104	103	103	40,000	103
2014-04-21	104	104	103	103	33,000	103
2014-04-18	101	104	101	104	27,000	104
2014-04-17	103	103	101	101	41,000	101
2014-04-16	101	104	101	104	20,000	104
2014-04-15	101	101	101	101	8,000	101
2014-04-14	100	100	99	100	32,000	100
2014-04-11	104	104	99	99	113,000	99
2014-04-10	105	106	104	104	18,000	104
2014-04-09	106	107	102	104	31,000	104
2014-04-08	105	106	105	106	17,000	106
2014-04-07	106	107	105	105	48,000	105
2014-04-04	107	109	107	109	9,000	109
2014-04-03	109	109	107	107	16,000	107
2014-04-02	106	109	106	108	38,000	108
2014-04-01	104	108	103	104	78,000	104
2014-03-31	106	106	102	104	43,000	104
2014-03-28	100	101	100	101	34,000	101
2014-03-27	100	102	99	102	20,000	102
2014-03-26	100	101	100	101	11,000	101
2014-03-25	103	103	100	101	41,000	101
2014-03-24	96	100	96	100	40,000	100
2014-03-20	100	100	96	96	97,000	96
2014-03-19	103	103	100	100	38,000	100
2014-03-18	103	103	101	101	47,000	101
2014-03-17	99	102	99	101	55,000	101
2014-03-14	104	105	103	103	31,000	103
2014-03-13	105	105	105	105	33,000	105
2014-03-12	106	107	105	107	29,000	107
2014-03-11	105	107	105	106	20,000	106
2014-03-10	106	109	106	108	43,000	108
2014-03-07	105	107	103	107	51,000	107
2014-03-06	103	106	103	106	19,000	106
2014-03-05	104	105	102	103	44,000	103
2014-03-04	104	104	100	102	99,000	102
2014-03-03	106	106	104	104	6,000	104
2014-02-28	106	106	106	106	25,000	106
2014-02-27	106	106	104	106	100,000	106
2014-02-26	108	108	106	106	26,000	106
2014-02-25	111	111	108	109	54,000	109
2014-02-24	108	108	107	108	15,000	108
2014-02-21	108	108	106	108	18,000	108
2014-02-20	106	106	106	106	9,000	106
2014-02-19	108	108	107	108	15,000	108
2014-02-18	105	116	103	108	66,000	108
2014-02-17	104	105	104	105	30,000	105
2014-02-14	110	110	104	106	66,000	106
2014-02-13	111	112	108	108	31,000	108
2014-02-12	114	114	111	111	37,000	111
2014-02-10	115	116	112	112	89,000	112
2014-02-07	105	109	105	108	49,000	108
2014-02-06	103	106	103	105	52,000	105
2014-02-05	100	105	96	105	101,000	105
2014-02-04	103	103	95	96	188,000	96
2014-02-03	112	112	107	108	192,000	108
2014-01-31	115	115	111	113	113,000	113
2014-01-30	113	115	112	115	75,000	115
2014-01-29	116	118	115	118	156,000	118
2014-01-28	113	116	113	116	85,000	116
2014-01-27	115	115	113	113	174,000	113
2014-01-24	120	120	118	120	137,000	120
2014-01-23	124	124	121	121	275,000	121
2014-01-22	122	124	121	123	53,000	123
2014-01-21	123	128	121	122	277,000	122
2014-01-20	119	123	119	123	253,000	123
2014-01-17	113	117	113	117	117,000	117
2014-01-16	113	114	112	113	171,000	113
2014-01-15	113	113	111	113	87,000	113
2014-01-14	112	113	110	112	77,000	112
2014-01-10	111	113	110	113	138,000	113
2014-01-09	113	113	111	112	59,000	112
2014-01-08	113	114	112	112	82,000	112
2014-01-07	112	115	112	113	89,000	113
2014-01-06	114	114	112	114	91,000	114

分割・併合履歴：なし

1853 (株)森組 の時系列データ [2014年度]

1853 (株)森組の時系列データ [2014年度]