1. HOME >
  2. 株価時系列 >
  3. 1853 >
  4. 2020年

1853 (株)森組 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3028328528328514,500285
2020-12-2928128428028330,500283
2020-12-2828128428028038,300280
2020-12-2528228427928243,400282
2020-12-2427728027728055,800280
2020-12-2327827827327649,400276
2020-12-2227928027427772,900277
2020-12-2128328328028135,600281
2020-12-1828428428128215,500282
2020-12-1728428528128118,500281
2020-12-1628728728128328,600283
2020-12-1528628828528611,000286
2020-12-1428328728328620,700286
2020-12-1128128628128640,800286
2020-12-1028328528028142,300281
2020-12-0928328428028335,900283
2020-12-0828128528028328,500283
2020-12-0728728727828042,400280
2020-12-0428628828328430,100284
2020-12-0328728928528627,900286
2020-12-0228928928628615,900286
2020-12-0128628828528713,900287
2020-11-3029129128628811,900288
2020-11-2728329228328826,900288
2020-11-2628628728328322,700283
2020-11-2529429428428587,000285
2020-11-2429429628629081,500290
2020-11-2029429629229422,300294
2020-11-1929329829329515,900295
2020-11-182962982942979,200297
2020-11-1730030129529726,800297
2020-11-1629230129129846,000298
2020-11-1329329728929271,800292
2020-11-1229730029330055,100300
2020-11-1129630129629933,700299
2020-11-1029130029130058,600300
2020-11-0928929228628851,100288
2020-11-0628829028428929,800289
2020-11-0528828928528827,400288
2020-11-0428629628428844,600288
2020-11-0229129128228233,800282
2020-10-3029329328328948,500289
2020-10-2929429629029334,300293
2020-10-2829729829229830,900298
2020-10-2729730329429825,300298
2020-10-2630130229630255,600302
2020-10-2329829929129445,800294
2020-10-2229830029429938,600299
2020-10-2129930129729921,800299
2020-10-2029830429629738,900297
2020-10-1930130529730136,000301
2020-10-1629229629029529,000295
2020-10-1529729829029034,300290
2020-10-1430030929329781,600297
2020-10-1330931230130373,300303
2020-10-12315318308309112,800309
2020-10-0930731530531494,500314
2020-10-0830231430031181,300311
2020-10-0730030129730075,100300
2020-10-0630030329730090,100300
2020-10-0529429929429827,500298
2020-10-0229829928929383,400293
2020-09-3029330329329583,300295
2020-09-29289298288295105,400295
2020-09-2829029028628663,400286
2020-09-2528829228628985,000289
2020-09-2428528828028863,400288
2020-09-2328128827828553,100285
2020-09-1828028127628133,500281
2020-09-1728528727727991,200279
2020-09-16286289283284222,400284
2020-09-1527828227427870,000278
2020-09-1427227726927753,200277
2020-09-1126727126626748,900267
2020-09-1027027026626746,300267
2020-09-0927127226727046,700270
2020-09-0827928027227386,300273
2020-09-07288289275275292,000275
2020-09-04260286259283363,700283
2020-09-0326426426126221,300262
2020-09-0226526825926178,900261
2020-09-0126326526126514,000265
2020-08-3126526526126322,700263
2020-08-2826226526026332,000263
2020-08-2726526526126437,300264
2020-08-2626426526126424,500264
2020-08-25264265260263100,400263
2020-08-2425726125726133,100261
2020-08-2125826025526023,900260
2020-08-2025625925525748,600257
2020-08-1925725825625616,000256
2020-08-1826026025725720,300257
2020-08-1726226426026035,000260
2020-08-1426126526126448,500264
2020-08-1326426526126141,800261
2020-08-1226026526026418,300264
2020-08-1125526225526060,300260
2020-08-0725326325326337,300263
2020-08-0625225625225317,700253
2020-08-0525025425025210,700252
2020-08-0424525424525434,000254
2020-08-0324424824424711,000247
2020-07-3125225224124155,100241
2020-07-3025225425225218,200252
2020-07-2925925925225214,700252
2020-07-2825926025525927,900259
2020-07-2726926925825837,800258
2020-07-2226226526126349,400263
2020-07-2125226025026046,800260
2020-07-2025425424925039,500250
2020-07-1725926025125152,000251
2020-07-1626426425925925,300259
2020-07-1526226526026313,000263
2020-07-142602602572607,400260
2020-07-1325626525626225,700262
2020-07-1025926025425523,000255
2020-07-0926426425926029,500260
2020-07-082622642612636,700263
2020-07-0726226526026419,400264
2020-07-0626026326026221,600262
2020-07-0325825925825813,000258
2020-07-0226726725825829,900258
2020-07-0126726926126135,100261
2020-06-3026627226026947,300269
2020-06-2927027026026250,200262
2020-06-26288290269269110,700269
2020-06-25290305275290326,600290
2020-06-2427028427028299,200282
2020-06-2327027226526841,400268
2020-06-2226626826326618,400266
2020-06-1926726726326716,300267
2020-06-1826026725726722,700267
2020-06-1725726325326335,600263
2020-06-1625325725025345,500253
2020-06-1525225424725131,600251
2020-06-1224125924025257,700252
2020-06-1126526625825969,500259
2020-06-1026526726126538,500265
2020-06-0926926926226625,700266
2020-06-0826426826026850,600268
2020-06-0525526525526322,700263
2020-06-0426026325225267,700252
2020-06-0326326626026129,400261
2020-06-0226326426026129,700261
2020-06-0126226426126116,600261
2020-05-2926726726026546,100265
2020-05-2827727726226578,900265
2020-05-2727527827427438,000274
2020-05-26290290275276111,800276
2020-05-25277285277283115,600283
2020-05-2226727026226961,600269
2020-05-2126027025927055,600270
2020-05-2024925924925637,100256
2020-05-1924625424525471,400254
2020-05-1824124623824534,500245
2020-05-1523524123223964,500239
2020-05-1424024023023045,600230
2020-05-1323524123524121,200241
2020-05-1223324023123949,000239
2020-05-1122723722723369,000233
2020-05-0822623022522745,300227
2020-05-0722823122422551,700225
2020-05-0123023322723046,000230
2020-04-30226250219230206,100230
2020-04-2822422522222334,200223
2020-04-2722522522022384,300223
2020-04-2423423422422474,900224
2020-04-2321822821622850,100228
2020-04-2221621821121624,800216
2020-04-2122122321721926,900219
2020-04-2022322622122318,700223
2020-04-1722222522022438,200224
2020-04-1621922221722015,700220
2020-04-1522122421521952,600219
2020-04-1422822822222434,700224
2020-04-1323023022422629,600226
2020-04-1022822822322521,200225
2020-04-0923023122623027,800230
2020-04-0822523021922642,100226
2020-04-0721822621722378,200223
2020-04-0619721319621393,500213
2020-04-03209210199202108,300202
2020-04-0221622420821187,200211
2020-04-0123623622322456,000224
2020-03-3124724923823856,900238
2020-03-30247254239250101,100250
2020-03-27271282270271116,500271
2020-03-26287287266275108,600275
2020-03-25266280263279184,900279
2020-03-24250260248254151,800254
2020-03-23226242224238152,400238
2020-03-19232240219224144,100224
2020-03-18246246230232131,700232
2020-03-17199228194222847,800222
2020-03-1622224222023198,100231
2020-03-13207222203217193,200217
2020-03-12252254233239158,000239
2020-03-1125926925526090,200260
2020-03-10246270225263346,200263
2020-03-09280284262270144,300270
2020-03-0629129528729272,900292
2020-03-0529230229129944,100299
2020-03-0428929328028972,500289
2020-03-0331131129129180,500291
2020-03-0227429727329562,000295
2020-02-28289289270282210,800282
2020-02-27306309296296101,500296
2020-02-2630731130330660,800306
2020-02-25320321310312133,800312
2020-02-2132533032432818,800328
2020-02-2032532832332329,600323
2020-02-1931732531732530,700325
2020-02-1831832031631746,000317
2020-02-1732332331531971,700319
2020-02-1433033132632642,500326
2020-02-1333633632932941,300329
2020-02-1234034133133445,000334
2020-02-10332347332338105,400338
2020-02-07331350329348190,800348
2020-02-0633133432932963,400329
2020-02-0533033132832827,100328
2020-02-0432433232132740,500327
2020-02-0331432531332471,400324
2020-01-3132432732132140,700321
2020-01-3032933231832470,600324
2020-01-2932433032432832,000328
2020-01-28320326318322128,400322
2020-01-27330331320321147,100321
2020-01-24348349331335101,800335
2020-01-23339358339347196,900347
2020-01-2233033832833871,400338
2020-01-2133033132732878,400328
2020-01-2032132732132549,000325
2020-01-1731932331932224,600322
2020-01-1632132232032025,100320
2020-01-1532332432132120,500321
2020-01-1432232632132368,100323
2020-01-1032132431932255,700322
2020-01-0931632131632044,900320
2020-01-0831731931131681,600316
2020-01-0731532031431757,300317
2020-01-0631731731331530,400315

分割・併合履歴 ： なし