1853 (株)森組 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 224 | 224 | 219 | 224 | 78,000 | 224 |
| 2015-12-29 | 220 | 223 | 217 | 223 | 27,000 | 223 |
| 2015-12-28 | 205 | 221 | 205 | 219 | 87,000 | 219 |
| 2015-12-25 | 217 | 217 | 207 | 207 | 89,000 | 207 |
| 2015-12-24 | 217 | 220 | 207 | 212 | 110,000 | 212 |
| 2015-12-22 | 223 | 223 | 217 | 217 | 25,000 | 217 |
| 2015-12-21 | 214 | 218 | 211 | 218 | 71,000 | 218 |
| 2015-12-18 | 218 | 223 | 217 | 218 | 68,000 | 218 |
| 2015-12-17 | 226 | 227 | 222 | 223 | 76,000 | 223 |
| 2015-12-16 | 212 | 223 | 211 | 222 | 138,000 | 222 |
| 2015-12-15 | 210 | 214 | 208 | 208 | 103,000 | 208 |
| 2015-12-14 | 215 | 218 | 205 | 210 | 362,000 | 210 |
| 2015-12-11 | 223 | 228 | 222 | 224 | 101,000 | 224 |
| 2015-12-10 | 229 | 230 | 223 | 227 | 141,000 | 227 |
| 2015-12-09 | 227 | 232 | 227 | 231 | 72,000 | 231 |
| 2015-12-08 | 230 | 240 | 229 | 231 | 63,000 | 231 |
| 2015-12-07 | 234 | 235 | 225 | 234 | 143,000 | 234 |
| 2015-12-04 | 231 | 246 | 212 | 233 | 682,000 | 233 |
| 2015-12-03 | 247 | 253 | 234 | 239 | 547,000 | 239 |
| 2015-12-02 | 236 | 259 | 233 | 250 | 1,444,000 | 250 |
| 2015-12-01 | 217 | 228 | 217 | 228 | 426,000 | 228 |
| 2015-11-30 | 199 | 216 | 197 | 216 | 244,000 | 216 |
| 2015-11-27 | 194 | 203 | 194 | 200 | 176,000 | 200 |
| 2015-11-26 | 191 | 194 | 191 | 194 | 24,000 | 194 |
| 2015-11-25 | 196 | 196 | 190 | 193 | 92,000 | 193 |
| 2015-11-24 | 193 | 193 | 188 | 191 | 81,000 | 191 |
| 2015-11-20 | 194 | 194 | 188 | 190 | 138,000 | 190 |
| 2015-11-19 | 194 | 195 | 191 | 194 | 98,000 | 194 |
| 2015-11-18 | 192 | 195 | 190 | 195 | 95,000 | 195 |
| 2015-11-17 | 193 | 195 | 191 | 194 | 130,000 | 194 |
| 2015-11-16 | 194 | 196 | 191 | 191 | 98,000 | 191 |
| 2015-11-13 | 193 | 197 | 191 | 195 | 246,000 | 195 |
| 2015-11-12 | 209 | 209 | 194 | 194 | 517,000 | 194 |
| 2015-11-11 | 226 | 226 | 206 | 206 | 443,000 | 206 |
| 2015-11-10 | 227 | 233 | 217 | 227 | 1,627,000 | 227 |
| 2015-11-09 | 201 | 219 | 200 | 219 | 2,981,000 | 219 |
| 2015-11-06 | 168 | 171 | 163 | 169 | 56,000 | 169 |
| 2015-11-05 | 165 | 167 | 163 | 165 | 24,000 | 165 |
| 2015-11-04 | 173 | 173 | 161 | 162 | 65,000 | 162 |
| 2015-11-02 | 173 | 173 | 173 | 173 | 10,000 | 173 |
| 2015-10-30 | 171 | 172 | 170 | 171 | 8,000 | 171 |
| 2015-10-29 | 175 | 175 | 168 | 174 | 49,000 | 174 |
| 2015-10-28 | 172 | 173 | 171 | 171 | 51,000 | 171 |
| 2015-10-27 | 175 | 175 | 173 | 174 | 27,000 | 174 |
| 2015-10-26 | 176 | 176 | 172 | 175 | 76,000 | 175 |
| 2015-10-23 | 170 | 174 | 168 | 171 | 133,000 | 171 |
| 2015-10-22 | 163 | 171 | 163 | 166 | 83,000 | 166 |
| 2015-10-21 | 163 | 166 | 162 | 163 | 30,000 | 163 |
| 2015-10-20 | 166 | 166 | 159 | 164 | 117,000 | 164 |
| 2015-10-19 | 165 | 166 | 163 | 166 | 15,000 | 166 |
| 2015-10-16 | 164 | 169 | 162 | 166 | 65,000 | 166 |
| 2015-10-15 | 160 | 162 | 160 | 162 | 31,000 | 162 |
| 2015-10-14 | 167 | 167 | 158 | 160 | 102,000 | 160 |
| 2015-10-13 | 161 | 167 | 161 | 167 | 113,000 | 167 |
| 2015-10-09 | 155 | 163 | 155 | 163 | 164,000 | 163 |
| 2015-10-08 | 152 | 160 | 152 | 156 | 171,000 | 156 |
| 2015-10-07 | 151 | 152 | 150 | 152 | 38,000 | 152 |
| 2015-10-06 | 152 | 153 | 150 | 153 | 51,000 | 153 |
| 2015-10-05 | 151 | 152 | 150 | 151 | 32,000 | 151 |
| 2015-10-02 | 151 | 151 | 149 | 151 | 62,000 | 151 |
| 2015-10-01 | 149 | 153 | 149 | 151 | 75,000 | 151 |
| 2015-09-30 | 151 | 151 | 148 | 151 | 48,000 | 151 |
| 2015-09-29 | 150 | 151 | 147 | 151 | 82,000 | 151 |
| 2015-09-28 | 153 | 155 | 151 | 151 | 45,000 | 151 |
| 2015-09-25 | 153 | 153 | 151 | 151 | 31,000 | 151 |
| 2015-09-24 | 148 | 149 | 148 | 149 | 19,000 | 149 |
| 2015-09-18 | 153 | 153 | 152 | 152 | 35,000 | 152 |
| 2015-09-17 | 152 | 154 | 150 | 151 | 40,000 | 151 |
| 2015-09-16 | 151 | 151 | 150 | 151 | 16,000 | 151 |
| 2015-09-15 | 154 | 154 | 150 | 151 | 22,000 | 151 |
| 2015-09-14 | 155 | 157 | 151 | 152 | 62,000 | 152 |
| 2015-09-11 | 152 | 155 | 151 | 155 | 36,000 | 155 |
| 2015-09-10 | 145 | 154 | 145 | 151 | 37,000 | 151 |
| 2015-09-09 | 148 | 150 | 147 | 150 | 61,000 | 150 |
| 2015-09-08 | 155 | 156 | 141 | 144 | 129,000 | 144 |
| 2015-09-07 | 150 | 154 | 144 | 154 | 91,000 | 154 |
| 2015-09-04 | 155 | 155 | 150 | 152 | 54,000 | 152 |
| 2015-09-03 | 154 | 159 | 153 | 156 | 75,000 | 156 |
| 2015-09-02 | 149 | 156 | 147 | 152 | 75,000 | 152 |
| 2015-09-01 | 163 | 163 | 148 | 150 | 151,000 | 150 |
| 2015-08-31 | 162 | 164 | 159 | 161 | 60,000 | 161 |
| 2015-08-28 | 161 | 165 | 160 | 162 | 40,000 | 162 |
| 2015-08-27 | 160 | 161 | 157 | 159 | 58,000 | 159 |
| 2015-08-26 | 148 | 155 | 148 | 153 | 109,000 | 153 |
| 2015-08-25 | 149 | 156 | 139 | 148 | 193,000 | 148 |
| 2015-08-24 | 158 | 163 | 140 | 156 | 392,000 | 156 |
| 2015-08-21 | 166 | 175 | 164 | 168 | 207,000 | 168 |
| 2015-08-20 | 175 | 179 | 174 | 175 | 83,000 | 175 |
| 2015-08-19 | 181 | 184 | 179 | 179 | 32,000 | 179 |
| 2015-08-18 | 181 | 185 | 181 | 182 | 43,000 | 182 |
| 2015-08-17 | 185 | 185 | 180 | 182 | 62,000 | 182 |
| 2015-08-14 | 184 | 186 | 183 | 185 | 51,000 | 185 |
| 2015-08-13 | 181 | 184 | 179 | 184 | 47,000 | 184 |
| 2015-08-12 | 185 | 185 | 180 | 181 | 114,000 | 181 |
| 2015-08-11 | 190 | 190 | 185 | 186 | 115,000 | 186 |
| 2015-08-10 | 193 | 195 | 182 | 185 | 191,000 | 185 |
| 2015-08-07 | 183 | 191 | 181 | 190 | 132,000 | 190 |
| 2015-08-06 | 183 | 184 | 178 | 181 | 56,000 | 181 |
| 2015-08-05 | 172 | 184 | 172 | 181 | 146,000 | 181 |
| 2015-08-04 | 175 | 175 | 171 | 172 | 53,000 | 172 |
| 2015-08-03 | 177 | 177 | 175 | 175 | 24,000 | 175 |
| 2015-07-31 | 178 | 179 | 177 | 178 | 15,000 | 178 |
| 2015-07-30 | 179 | 179 | 178 | 178 | 17,000 | 178 |
| 2015-07-29 | 177 | 178 | 176 | 178 | 9,000 | 178 |
| 2015-07-28 | 175 | 178 | 174 | 178 | 58,000 | 178 |
| 2015-07-27 | 178 | 178 | 175 | 177 | 24,000 | 177 |
| 2015-07-24 | 178 | 178 | 176 | 177 | 21,000 | 177 |
| 2015-07-23 | 177 | 178 | 176 | 177 | 42,000 | 177 |
| 2015-07-22 | 177 | 179 | 176 | 178 | 49,000 | 178 |
| 2015-07-21 | 180 | 180 | 176 | 179 | 53,000 | 179 |
| 2015-07-17 | 182 | 182 | 177 | 180 | 23,000 | 180 |
| 2015-07-16 | 178 | 181 | 178 | 180 | 22,000 | 180 |
| 2015-07-15 | 184 | 184 | 178 | 178 | 31,000 | 178 |
| 2015-07-14 | 178 | 185 | 178 | 181 | 52,000 | 181 |
| 2015-07-13 | 178 | 178 | 177 | 178 | 13,000 | 178 |
| 2015-07-10 | 174 | 180 | 173 | 179 | 12,000 | 179 |
| 2015-07-09 | 177 | 177 | 157 | 174 | 108,000 | 174 |
| 2015-07-08 | 182 | 183 | 176 | 179 | 22,000 | 179 |
| 2015-07-07 | 180 | 184 | 178 | 183 | 26,000 | 183 |
| 2015-07-06 | 177 | 180 | 174 | 180 | 93,000 | 180 |
| 2015-07-03 | 181 | 181 | 179 | 180 | 20,000 | 180 |
| 2015-07-02 | 185 | 185 | 180 | 180 | 37,000 | 180 |
| 2015-07-01 | 181 | 185 | 178 | 185 | 111,000 | 185 |
| 2015-06-30 | 181 | 184 | 180 | 184 | 27,000 | 184 |
| 2015-06-29 | 180 | 183 | 180 | 183 | 33,000 | 183 |
| 2015-06-26 | 185 | 187 | 183 | 186 | 40,000 | 186 |
| 2015-06-25 | 192 | 192 | 187 | 190 | 35,000 | 190 |
| 2015-06-24 | 188 | 189 | 187 | 189 | 25,000 | 189 |
| 2015-06-23 | 188 | 189 | 186 | 188 | 21,000 | 188 |
| 2015-06-22 | 188 | 189 | 186 | 187 | 19,000 | 187 |
| 2015-06-19 | 187 | 189 | 184 | 188 | 79,000 | 188 |
| 2015-06-18 | 190 | 190 | 187 | 187 | 31,000 | 187 |
| 2015-06-17 | 192 | 192 | 185 | 189 | 129,000 | 189 |
| 2015-06-16 | 193 | 195 | 192 | 193 | 47,000 | 193 |
| 2015-06-15 | 192 | 196 | 191 | 195 | 67,000 | 195 |
| 2015-06-12 | 194 | 198 | 192 | 195 | 77,000 | 195 |
| 2015-06-11 | 194 | 195 | 193 | 194 | 14,000 | 194 |
| 2015-06-10 | 193 | 195 | 193 | 194 | 26,000 | 194 |
| 2015-06-09 | 194 | 195 | 193 | 193 | 34,000 | 193 |
| 2015-06-08 | 194 | 196 | 193 | 194 | 33,000 | 194 |
| 2015-06-05 | 196 | 197 | 193 | 195 | 102,000 | 195 |
| 2015-06-04 | 198 | 198 | 195 | 197 | 79,000 | 197 |
| 2015-06-03 | 200 | 200 | 197 | 198 | 50,000 | 198 |
| 2015-06-02 | 201 | 201 | 198 | 199 | 55,000 | 199 |
| 2015-06-01 | 199 | 205 | 198 | 200 | 52,000 | 200 |
| 2015-05-29 | 200 | 200 | 196 | 199 | 28,000 | 199 |
| 2015-05-28 | 203 | 204 | 198 | 200 | 56,000 | 200 |
| 2015-05-27 | 200 | 203 | 200 | 201 | 14,000 | 201 |
| 2015-05-26 | 209 | 209 | 200 | 200 | 89,000 | 200 |
| 2015-05-25 | 209 | 209 | 202 | 203 | 74,000 | 203 |
| 2015-05-22 | 209 | 209 | 206 | 207 | 35,000 | 207 |
| 2015-05-21 | 211 | 212 | 208 | 210 | 65,000 | 210 |
| 2015-05-20 | 204 | 213 | 203 | 209 | 133,000 | 209 |
| 2015-05-19 | 199 | 204 | 199 | 200 | 49,000 | 200 |
| 2015-05-18 | 199 | 199 | 192 | 199 | 48,000 | 199 |
| 2015-05-15 | 209 | 210 | 190 | 200 | 292,000 | 200 |
| 2015-05-14 | 217 | 218 | 214 | 216 | 49,000 | 216 |
| 2015-05-13 | 218 | 220 | 214 | 217 | 75,000 | 217 |
| 2015-05-12 | 220 | 225 | 217 | 222 | 199,000 | 222 |
| 2015-05-11 | 220 | 220 | 218 | 218 | 21,000 | 218 |
| 2015-05-08 | 218 | 220 | 217 | 219 | 37,000 | 219 |
| 2015-05-07 | 219 | 219 | 217 | 219 | 18,000 | 219 |
| 2015-05-01 | 228 | 228 | 218 | 218 | 117,000 | 218 |
| 2015-04-30 | 230 | 233 | 223 | 228 | 74,000 | 228 |
| 2015-04-28 | 233 | 234 | 229 | 233 | 47,000 | 233 |
| 2015-04-27 | 234 | 235 | 229 | 233 | 118,000 | 233 |
| 2015-04-24 | 225 | 230 | 223 | 230 | 100,000 | 230 |
| 2015-04-23 | 227 | 227 | 223 | 225 | 33,000 | 225 |
| 2015-04-22 | 222 | 227 | 221 | 227 | 77,000 | 227 |
| 2015-04-21 | 225 | 225 | 221 | 221 | 36,000 | 221 |
| 2015-04-20 | 217 | 230 | 217 | 225 | 106,000 | 225 |
| 2015-04-17 | 229 | 229 | 219 | 220 | 113,000 | 220 |
| 2015-04-16 | 226 | 230 | 225 | 226 | 54,000 | 226 |
| 2015-04-15 | 219 | 234 | 218 | 225 | 174,000 | 225 |
| 2015-04-14 | 216 | 219 | 216 | 219 | 59,000 | 219 |
| 2015-04-13 | 218 | 222 | 216 | 219 | 80,000 | 219 |
| 2015-04-10 | 223 | 227 | 220 | 222 | 82,000 | 222 |
| 2015-04-09 | 227 | 228 | 221 | 225 | 144,000 | 225 |
| 2015-04-08 | 245 | 245 | 222 | 227 | 446,000 | 227 |
| 2015-04-07 | 226 | 240 | 225 | 238 | 544,000 | 238 |
| 2015-04-06 | 204 | 225 | 204 | 222 | 404,000 | 222 |
| 2015-04-03 | 195 | 205 | 195 | 205 | 139,000 | 205 |
| 2015-04-02 | 198 | 201 | 195 | 197 | 102,000 | 197 |
| 2015-04-01 | 201 | 201 | 196 | 198 | 45,000 | 198 |
| 2015-03-31 | 194 | 204 | 194 | 201 | 135,000 | 201 |
| 2015-03-30 | 201 | 201 | 186 | 198 | 288,000 | 198 |
| 2015-03-27 | 207 | 207 | 202 | 202 | 101,000 | 202 |
| 2015-03-26 | 211 | 212 | 202 | 203 | 399,000 | 203 |
| 2015-03-25 | 219 | 220 | 216 | 219 | 78,000 | 219 |
| 2015-03-24 | 218 | 220 | 214 | 217 | 81,000 | 217 |
| 2015-03-23 | 220 | 223 | 214 | 218 | 172,000 | 218 |
| 2015-03-20 | 216 | 217 | 210 | 217 | 235,000 | 217 |
| 2015-03-19 | 221 | 224 | 218 | 220 | 178,000 | 220 |
| 2015-03-18 | 232 | 232 | 220 | 225 | 192,000 | 225 |
| 2015-03-17 | 230 | 234 | 227 | 229 | 147,000 | 229 |
| 2015-03-16 | 227 | 236 | 227 | 232 | 229,000 | 232 |
| 2015-03-13 | 237 | 239 | 228 | 228 | 433,000 | 228 |
| 2015-03-12 | 243 | 245 | 232 | 237 | 370,000 | 237 |
| 2015-03-11 | 229 | 245 | 226 | 242 | 595,000 | 242 |
| 2015-03-10 | 225 | 243 | 216 | 237 | 1,079,000 | 237 |
| 2015-03-09 | 268 | 270 | 227 | 228 | 2,109,000 | 228 |
| 2015-03-06 | 279 | 288 | 264 | 275 | 1,751,000 | 275 |
| 2015-03-05 | 232 | 274 | 230 | 263 | 2,027,000 | 263 |
| 2015-03-04 | 238 | 240 | 226 | 234 | 824,000 | 234 |
| 2015-03-03 | 215 | 243 | 215 | 239 | 1,460,000 | 239 |
| 2015-03-02 | 207 | 215 | 203 | 212 | 484,000 | 212 |
| 2015-02-27 | 197 | 209 | 195 | 200 | 833,000 | 200 |
| 2015-02-26 | 191 | 200 | 191 | 192 | 569,000 | 192 |
| 2015-02-25 | 188 | 201 | 183 | 195 | 1,127,000 | 195 |
| 2015-02-24 | 176 | 196 | 175 | 183 | 1,194,000 | 183 |
| 2015-02-23 | 170 | 175 | 165 | 175 | 645,000 | 175 |
| 2015-02-20 | 159 | 165 | 157 | 165 | 565,000 | 165 |
| 2015-02-19 | 159 | 159 | 156 | 156 | 156,000 | 156 |
| 2015-02-18 | 157 | 158 | 156 | 158 | 94,000 | 158 |
| 2015-02-17 | 154 | 157 | 152 | 157 | 155,000 | 157 |
| 2015-02-16 | 152 | 154 | 151 | 154 | 174,000 | 154 |
| 2015-02-13 | 156 | 160 | 150 | 151 | 403,000 | 151 |
| 2015-02-12 | 155 | 159 | 154 | 156 | 179,000 | 156 |
| 2015-02-10 | 157 | 159 | 149 | 155 | 319,000 | 155 |
| 2015-02-09 | 160 | 168 | 155 | 155 | 1,229,000 | 155 |
| 2015-02-06 | 143 | 147 | 143 | 147 | 117,000 | 147 |
| 2015-02-05 | 141 | 143 | 141 | 141 | 62,000 | 141 |
| 2015-02-04 | 142 | 146 | 142 | 144 | 101,000 | 144 |
| 2015-02-03 | 141 | 142 | 139 | 139 | 78,000 | 139 |
| 2015-02-02 | 144 | 145 | 142 | 142 | 81,000 | 142 |
| 2015-01-30 | 143 | 146 | 142 | 145 | 152,000 | 145 |
| 2015-01-29 | 140 | 145 | 140 | 144 | 142,000 | 144 |
| 2015-01-28 | 139 | 141 | 139 | 140 | 41,000 | 140 |
| 2015-01-27 | 138 | 140 | 138 | 140 | 43,000 | 140 |
| 2015-01-26 | 137 | 139 | 137 | 139 | 48,000 | 139 |
| 2015-01-23 | 138 | 139 | 136 | 136 | 89,000 | 136 |
| 2015-01-22 | 139 | 139 | 137 | 137 | 108,000 | 137 |
| 2015-01-21 | 140 | 140 | 138 | 140 | 108,000 | 140 |
| 2015-01-20 | 141 | 142 | 138 | 141 | 45,000 | 141 |
| 2015-01-19 | 137 | 140 | 135 | 140 | 99,000 | 140 |
| 2015-01-16 | 139 | 139 | 136 | 137 | 21,000 | 137 |
| 2015-01-15 | 135 | 138 | 135 | 137 | 21,000 | 137 |
| 2015-01-14 | 136 | 139 | 135 | 136 | 38,000 | 136 |
| 2015-01-13 | 138 | 138 | 135 | 135 | 65,000 | 135 |
| 2015-01-09 | 141 | 142 | 138 | 138 | 74,000 | 138 |
| 2015-01-08 | 140 | 142 | 139 | 140 | 31,000 | 140 |
| 2015-01-07 | 138 | 144 | 138 | 140 | 103,000 | 140 |
| 2015-01-06 | 135 | 139 | 135 | 138 | 69,000 | 138 |
| 2015-01-05 | 134 | 140 | 134 | 139 | 56,000 | 139 |
分割・併合履歴 ： なし
