1853 (株)森組 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 290 | 291 | 289 | 290 | 8,200 | 290 |
| 2022-12-29 | 289 | 291 | 288 | 291 | 6,600 | 291 |
| 2022-12-28 | 288 | 291 | 288 | 289 | 20,700 | 289 |
| 2022-12-27 | 290 | 290 | 288 | 289 | 14,400 | 289 |
| 2022-12-26 | 291 | 291 | 287 | 289 | 43,600 | 289 |
| 2022-12-23 | 290 | 290 | 287 | 289 | 31,000 | 289 |
| 2022-12-22 | 289 | 290 | 287 | 290 | 21,500 | 290 |
| 2022-12-21 | 288 | 289 | 286 | 289 | 19,100 | 289 |
| 2022-12-20 | 290 | 290 | 287 | 288 | 25,500 | 288 |
| 2022-12-19 | 289 | 291 | 289 | 290 | 10,600 | 290 |
| 2022-12-16 | 290 | 291 | 290 | 290 | 7,500 | 290 |
| 2022-12-15 | 290 | 291 | 290 | 290 | 5,200 | 290 |
| 2022-12-14 | 291 | 291 | 290 | 291 | 9,600 | 291 |
| 2022-12-13 | 290 | 291 | 290 | 290 | 4,900 | 290 |
| 2022-12-12 | 290 | 291 | 290 | 291 | 4,600 | 291 |
| 2022-12-09 | 290 | 291 | 290 | 291 | 12,600 | 291 |
| 2022-12-08 | 290 | 291 | 288 | 291 | 8,800 | 291 |
| 2022-12-07 | 291 | 292 | 286 | 291 | 47,300 | 291 |
| 2022-12-06 | 291 | 292 | 291 | 291 | 20,200 | 291 |
| 2022-12-05 | 291 | 292 | 291 | 291 | 12,800 | 291 |
| 2022-12-02 | 293 | 293 | 291 | 291 | 24,300 | 291 |
| 2022-12-01 | 293 | 294 | 292 | 293 | 6,800 | 293 |
| 2022-11-30 | 293 | 294 | 292 | 294 | 11,600 | 294 |
| 2022-11-29 | 294 | 294 | 292 | 293 | 9,800 | 293 |
| 2022-11-28 | 294 | 294 | 293 | 294 | 24,700 | 294 |
| 2022-11-25 | 294 | 294 | 292 | 293 | 34,000 | 293 |
| 2022-11-24 | 291 | 292 | 290 | 292 | 25,400 | 292 |
| 2022-11-22 | 288 | 293 | 287 | 290 | 32,300 | 290 |
| 2022-11-21 | 287 | 287 | 285 | 287 | 20,700 | 287 |
| 2022-11-18 | 286 | 287 | 285 | 287 | 52,300 | 287 |
| 2022-11-17 | 287 | 288 | 285 | 286 | 41,700 | 286 |
| 2022-11-16 | 288 | 288 | 286 | 288 | 9,100 | 288 |
| 2022-11-15 | 288 | 288 | 286 | 288 | 35,300 | 288 |
| 2022-11-14 | 287 | 288 | 287 | 288 | 12,800 | 288 |
| 2022-11-11 | 288 | 289 | 286 | 289 | 46,300 | 289 |
| 2022-11-10 | 292 | 292 | 288 | 289 | 80,500 | 289 |
| 2022-11-09 | 294 | 294 | 293 | 294 | 11,500 | 294 |
| 2022-11-08 | 292 | 294 | 292 | 294 | 10,700 | 294 |
| 2022-11-07 | 292 | 294 | 291 | 292 | 11,500 | 292 |
| 2022-11-04 | 293 | 294 | 291 | 294 | 13,500 | 294 |
| 2022-11-02 | 295 | 295 | 293 | 293 | 5,900 | 293 |
| 2022-11-01 | 294 | 295 | 293 | 295 | 6,200 | 295 |
| 2022-10-31 | 294 | 295 | 293 | 293 | 8,500 | 293 |
| 2022-10-28 | 292 | 294 | 292 | 294 | 5,600 | 294 |
| 2022-10-27 | 294 | 294 | 291 | 293 | 3,900 | 293 |
| 2022-10-26 | 295 | 295 | 291 | 293 | 27,500 | 293 |
| 2022-10-25 | 297 | 297 | 294 | 295 | 43,100 | 295 |
| 2022-10-24 | 293 | 295 | 293 | 295 | 6,900 | 295 |
| 2022-10-21 | 295 | 295 | 292 | 292 | 39,000 | 292 |
| 2022-10-20 | 294 | 295 | 293 | 295 | 10,100 | 295 |
| 2022-10-19 | 293 | 295 | 293 | 293 | 9,000 | 293 |
| 2022-10-18 | 291 | 294 | 291 | 293 | 3,400 | 293 |
| 2022-10-17 | 290 | 296 | 290 | 291 | 44,800 | 291 |
| 2022-10-14 | 292 | 292 | 290 | 291 | 8,500 | 291 |
| 2022-10-13 | 292 | 293 | 290 | 291 | 8,400 | 291 |
| 2022-10-12 | 293 | 293 | 291 | 293 | 3,200 | 293 |
| 2022-10-11 | 293 | 293 | 291 | 293 | 10,000 | 293 |
| 2022-10-07 | 293 | 294 | 293 | 293 | 4,900 | 293 |
| 2022-10-06 | 293 | 295 | 293 | 294 | 3,600 | 294 |
| 2022-10-05 | 292 | 295 | 292 | 292 | 5,500 | 292 |
| 2022-10-04 | 291 | 293 | 290 | 293 | 22,200 | 293 |
| 2022-10-03 | 290 | 293 | 290 | 291 | 14,500 | 291 |
| 2022-09-30 | 291 | 293 | 291 | 292 | 17,700 | 292 |
| 2022-09-29 | 296 | 296 | 292 | 294 | 12,000 | 294 |
| 2022-09-28 | 295 | 297 | 292 | 295 | 21,800 | 295 |
| 2022-09-27 | 298 | 298 | 294 | 298 | 17,300 | 298 |
| 2022-09-26 | 300 | 300 | 296 | 298 | 17,100 | 298 |
| 2022-09-22 | 301 | 301 | 298 | 300 | 18,200 | 300 |
| 2022-09-21 | 300 | 300 | 299 | 300 | 8,500 | 300 |
| 2022-09-20 | 299 | 300 | 298 | 300 | 13,300 | 300 |
| 2022-09-16 | 299 | 300 | 298 | 299 | 6,500 | 299 |
| 2022-09-15 | 299 | 301 | 299 | 301 | 10,300 | 301 |
| 2022-09-14 | 296 | 299 | 296 | 299 | 7,100 | 299 |
| 2022-09-13 | 296 | 300 | 296 | 297 | 33,900 | 297 |
| 2022-09-12 | 298 | 299 | 298 | 298 | 2,600 | 298 |
| 2022-09-09 | 297 | 300 | 296 | 299 | 11,400 | 299 |
| 2022-09-08 | 298 | 298 | 297 | 298 | 3,400 | 298 |
| 2022-09-07 | 299 | 299 | 297 | 298 | 15,600 | 298 |
| 2022-09-06 | 297 | 299 | 297 | 298 | 1,600 | 298 |
| 2022-09-05 | 297 | 299 | 297 | 299 | 7,900 | 299 |
| 2022-09-02 | 297 | 299 | 297 | 299 | 7,300 | 299 |
| 2022-09-01 | 299 | 299 | 297 | 298 | 8,200 | 298 |
| 2022-08-31 | 299 | 300 | 298 | 299 | 14,700 | 299 |
| 2022-08-30 | 300 | 300 | 298 | 300 | 21,500 | 300 |
| 2022-08-29 | 297 | 299 | 297 | 299 | 29,200 | 299 |
| 2022-08-26 | 300 | 300 | 297 | 298 | 6,300 | 298 |
| 2022-08-25 | 300 | 300 | 298 | 300 | 27,800 | 300 |
| 2022-08-24 | 298 | 299 | 297 | 299 | 13,300 | 299 |
| 2022-08-23 | 297 | 298 | 296 | 298 | 9,200 | 298 |
| 2022-08-22 | 297 | 298 | 296 | 298 | 10,600 | 298 |
| 2022-08-19 | 298 | 298 | 297 | 297 | 3,900 | 297 |
| 2022-08-18 | 298 | 299 | 297 | 299 | 11,800 | 299 |
| 2022-08-17 | 297 | 298 | 297 | 298 | 6,000 | 298 |
| 2022-08-16 | 296 | 298 | 296 | 298 | 6,400 | 298 |
| 2022-08-15 | 297 | 297 | 296 | 297 | 7,500 | 297 |
| 2022-08-12 | 296 | 297 | 295 | 296 | 15,500 | 296 |
| 2022-08-10 | 298 | 298 | 297 | 298 | 7,400 | 298 |
| 2022-08-09 | 297 | 298 | 297 | 298 | 2,700 | 298 |
| 2022-08-08 | 298 | 298 | 297 | 297 | 3,300 | 297 |
| 2022-08-05 | 297 | 298 | 295 | 298 | 9,900 | 298 |
| 2022-08-04 | 298 | 298 | 296 | 297 | 4,900 | 297 |
| 2022-08-03 | 297 | 298 | 296 | 297 | 3,900 | 297 |
| 2022-08-02 | 296 | 297 | 295 | 297 | 14,100 | 297 |
| 2022-08-01 | 298 | 298 | 296 | 296 | 25,600 | 296 |
| 2022-07-29 | 299 | 299 | 298 | 298 | 11,600 | 298 |
| 2022-07-28 | 299 | 299 | 297 | 299 | 8,100 | 299 |
| 2022-07-27 | 299 | 299 | 296 | 299 | 35,500 | 299 |
| 2022-07-26 | 300 | 300 | 297 | 299 | 16,600 | 299 |
| 2022-07-25 | 303 | 303 | 297 | 300 | 37,600 | 300 |
| 2022-07-22 | 301 | 301 | 298 | 300 | 42,300 | 300 |
| 2022-07-21 | 300 | 302 | 300 | 301 | 8,300 | 301 |
| 2022-07-20 | 301 | 302 | 299 | 300 | 17,500 | 300 |
| 2022-07-19 | 304 | 304 | 298 | 300 | 29,700 | 300 |
| 2022-07-15 | 305 | 305 | 303 | 303 | 3,700 | 303 |
| 2022-07-14 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2022-07-13 | 302 | 305 | 302 | 305 | 6,800 | 305 |
| 2022-07-12 | 304 | 304 | 301 | 304 | 6,100 | 304 |
| 2022-07-11 | 298 | 315 | 298 | 305 | 101,700 | 305 |
| 2022-07-08 | 296 | 298 | 296 | 296 | 6,800 | 296 |
| 2022-07-07 | 298 | 298 | 296 | 296 | 3,800 | 296 |
| 2022-07-06 | 297 | 298 | 296 | 298 | 10,000 | 298 |
| 2022-07-05 | 298 | 298 | 296 | 298 | 12,800 | 298 |
| 2022-07-04 | 298 | 299 | 298 | 298 | 7,400 | 298 |
| 2022-07-01 | 299 | 299 | 297 | 299 | 11,000 | 299 |
| 2022-06-30 | 300 | 302 | 299 | 299 | 8,600 | 299 |
| 2022-06-29 | 299 | 301 | 298 | 300 | 7,500 | 300 |
| 2022-06-28 | 300 | 301 | 298 | 299 | 14,600 | 299 |
| 2022-06-27 | 306 | 306 | 299 | 300 | 103,600 | 300 |
| 2022-06-24 | 299 | 299 | 298 | 298 | 45,400 | 298 |
| 2022-06-23 | 300 | 301 | 297 | 301 | 52,900 | 301 |
| 2022-06-22 | 299 | 301 | 297 | 299 | 32,900 | 299 |
| 2022-06-21 | 295 | 298 | 293 | 296 | 14,400 | 296 |
| 2022-06-20 | 294 | 294 | 292 | 294 | 11,800 | 294 |
| 2022-06-17 | 294 | 294 | 291 | 292 | 62,000 | 292 |
| 2022-06-16 | 295 | 295 | 294 | 294 | 7,900 | 294 |
| 2022-06-15 | 293 | 295 | 293 | 293 | 20,700 | 293 |
| 2022-06-14 | 294 | 295 | 293 | 293 | 10,700 | 293 |
| 2022-06-13 | 294 | 296 | 293 | 294 | 48,400 | 294 |
| 2022-06-10 | 294 | 297 | 294 | 295 | 35,100 | 295 |
| 2022-06-09 | 297 | 297 | 294 | 295 | 51,000 | 295 |
| 2022-06-08 | 299 | 299 | 296 | 296 | 22,500 | 296 |
| 2022-06-07 | 297 | 298 | 296 | 297 | 13,800 | 297 |
| 2022-06-06 | 298 | 298 | 296 | 298 | 18,700 | 298 |
| 2022-06-03 | 297 | 298 | 296 | 298 | 15,500 | 298 |
| 2022-06-02 | 297 | 297 | 295 | 297 | 5,400 | 297 |
| 2022-06-01 | 295 | 297 | 295 | 297 | 23,100 | 297 |
| 2022-05-31 | 298 | 298 | 293 | 294 | 24,400 | 294 |
| 2022-05-30 | 298 | 298 | 296 | 298 | 6,700 | 298 |
| 2022-05-27 | 298 | 298 | 296 | 297 | 9,100 | 297 |
| 2022-05-26 | 298 | 298 | 297 | 298 | 9,000 | 298 |
| 2022-05-25 | 299 | 299 | 297 | 298 | 27,600 | 298 |
| 2022-05-24 | 298 | 299 | 297 | 299 | 21,600 | 299 |
| 2022-05-23 | 296 | 297 | 295 | 297 | 10,800 | 297 |
| 2022-05-20 | 294 | 296 | 294 | 296 | 11,800 | 296 |
| 2022-05-19 | 294 | 297 | 293 | 294 | 38,600 | 294 |
| 2022-05-18 | 294 | 297 | 294 | 297 | 38,200 | 297 |
| 2022-05-17 | 295 | 296 | 293 | 294 | 46,800 | 294 |
| 2022-05-16 | 295 | 298 | 295 | 296 | 19,700 | 296 |
| 2022-05-13 | 297 | 300 | 295 | 297 | 52,600 | 297 |
| 2022-05-12 | 298 | 303 | 298 | 303 | 32,200 | 303 |
| 2022-05-11 | 299 | 299 | 298 | 299 | 11,500 | 299 |
| 2022-05-10 | 300 | 300 | 298 | 299 | 7,600 | 299 |
| 2022-05-09 | 299 | 300 | 298 | 300 | 6,600 | 300 |
| 2022-05-06 | 299 | 301 | 298 | 299 | 19,200 | 299 |
| 2022-05-02 | 299 | 301 | 298 | 299 | 67,800 | 299 |
| 2022-04-28 | 300 | 301 | 299 | 299 | 41,900 | 299 |
| 2022-04-27 | 300 | 301 | 300 | 300 | 12,600 | 300 |
| 2022-04-26 | 302 | 302 | 300 | 300 | 6,700 | 300 |
| 2022-04-25 | 301 | 302 | 299 | 302 | 60,800 | 302 |
| 2022-04-22 | 300 | 302 | 300 | 302 | 32,000 | 302 |
| 2022-04-21 | 301 | 302 | 300 | 302 | 9,300 | 302 |
| 2022-04-20 | 300 | 301 | 299 | 300 | 21,400 | 300 |
| 2022-04-19 | 300 | 301 | 299 | 299 | 3,700 | 299 |
| 2022-04-18 | 300 | 301 | 298 | 300 | 27,600 | 300 |
| 2022-04-15 | 299 | 302 | 298 | 302 | 18,300 | 302 |
| 2022-04-14 | 300 | 300 | 298 | 299 | 25,900 | 299 |
| 2022-04-13 | 299 | 300 | 297 | 298 | 47,500 | 298 |
| 2022-04-12 | 300 | 301 | 299 | 299 | 6,000 | 299 |
| 2022-04-11 | 299 | 300 | 299 | 300 | 5,800 | 300 |
| 2022-04-08 | 299 | 300 | 298 | 299 | 16,100 | 299 |
| 2022-04-07 | 300 | 300 | 298 | 300 | 22,600 | 300 |
| 2022-04-06 | 302 | 302 | 300 | 301 | 24,600 | 301 |
| 2022-04-05 | 303 | 303 | 302 | 303 | 9,000 | 303 |
| 2022-04-04 | 303 | 304 | 303 | 303 | 8,700 | 303 |
| 2022-04-01 | 302 | 303 | 300 | 302 | 19,600 | 302 |
| 2022-03-31 | 303 | 305 | 301 | 304 | 33,300 | 304 |
| 2022-03-30 | 305 | 307 | 301 | 303 | 47,500 | 303 |
| 2022-03-29 | 314 | 324 | 314 | 319 | 80,200 | 319 |
| 2022-03-28 | 317 | 318 | 314 | 314 | 36,900 | 314 |
| 2022-03-25 | 324 | 324 | 316 | 316 | 75,100 | 316 |
| 2022-03-24 | 313 | 323 | 311 | 323 | 154,200 | 323 |
| 2022-03-23 | 313 | 314 | 311 | 313 | 41,100 | 313 |
| 2022-03-22 | 314 | 314 | 311 | 312 | 34,100 | 312 |
| 2022-03-18 | 311 | 313 | 310 | 313 | 34,800 | 313 |
| 2022-03-17 | 312 | 312 | 311 | 311 | 9,700 | 311 |
| 2022-03-16 | 309 | 312 | 307 | 310 | 28,900 | 310 |
| 2022-03-15 | 306 | 307 | 306 | 306 | 13,300 | 306 |
| 2022-03-14 | 307 | 309 | 306 | 306 | 7,900 | 306 |
| 2022-03-11 | 309 | 309 | 306 | 307 | 9,200 | 307 |
| 2022-03-10 | 305 | 310 | 305 | 309 | 11,000 | 309 |
| 2022-03-09 | 301 | 305 | 301 | 303 | 22,700 | 303 |
| 2022-03-08 | 305 | 307 | 301 | 303 | 34,300 | 303 |
| 2022-03-07 | 309 | 309 | 304 | 306 | 38,600 | 306 |
| 2022-03-04 | 313 | 316 | 308 | 311 | 46,100 | 311 |
| 2022-03-03 | 316 | 318 | 307 | 315 | 142,900 | 315 |
| 2022-03-02 | 312 | 315 | 311 | 315 | 16,500 | 315 |
| 2022-03-01 | 313 | 314 | 312 | 313 | 32,500 | 313 |
| 2022-02-28 | 306 | 312 | 306 | 312 | 97,200 | 312 |
| 2022-02-25 | 310 | 310 | 307 | 308 | 34,300 | 308 |
| 2022-02-24 | 306 | 306 | 302 | 306 | 64,000 | 306 |
| 2022-02-22 | 304 | 306 | 303 | 305 | 22,600 | 305 |
| 2022-02-21 | 306 | 306 | 305 | 305 | 10,300 | 305 |
| 2022-02-18 | 306 | 307 | 301 | 307 | 59,400 | 307 |
| 2022-02-17 | 307 | 308 | 306 | 306 | 9,900 | 306 |
| 2022-02-16 | 310 | 310 | 307 | 309 | 13,200 | 309 |
| 2022-02-15 | 309 | 309 | 305 | 308 | 24,800 | 308 |
| 2022-02-14 | 310 | 310 | 305 | 309 | 46,000 | 309 |
| 2022-02-10 | 314 | 314 | 312 | 313 | 48,400 | 313 |
| 2022-02-09 | 308 | 313 | 308 | 311 | 71,100 | 311 |
| 2022-02-08 | 305 | 308 | 305 | 306 | 29,100 | 306 |
| 2022-02-07 | 307 | 308 | 306 | 308 | 37,000 | 308 |
| 2022-02-04 | 304 | 308 | 303 | 306 | 21,800 | 306 |
| 2022-02-03 | 303 | 303 | 302 | 303 | 9,700 | 303 |
| 2022-02-02 | 301 | 304 | 301 | 303 | 18,200 | 303 |
| 2022-02-01 | 302 | 303 | 300 | 300 | 22,500 | 300 |
| 2022-01-31 | 300 | 302 | 299 | 300 | 21,900 | 300 |
| 2022-01-28 | 300 | 302 | 298 | 300 | 99,100 | 300 |
| 2022-01-27 | 304 | 304 | 298 | 299 | 72,500 | 299 |
| 2022-01-26 | 304 | 304 | 301 | 304 | 17,400 | 304 |
| 2022-01-25 | 308 | 308 | 302 | 303 | 47,900 | 303 |
| 2022-01-24 | 302 | 306 | 302 | 306 | 27,900 | 306 |
| 2022-01-21 | 302 | 304 | 301 | 302 | 34,000 | 302 |
| 2022-01-20 | 301 | 304 | 301 | 304 | 21,100 | 304 |
| 2022-01-19 | 303 | 303 | 301 | 301 | 47,100 | 301 |
| 2022-01-18 | 305 | 305 | 302 | 304 | 16,500 | 304 |
| 2022-01-17 | 305 | 306 | 304 | 305 | 13,800 | 305 |
| 2022-01-14 | 304 | 305 | 302 | 305 | 33,900 | 305 |
| 2022-01-13 | 304 | 305 | 304 | 304 | 3,800 | 304 |
| 2022-01-12 | 304 | 304 | 303 | 304 | 6,400 | 304 |
| 2022-01-11 | 304 | 304 | 301 | 304 | 24,600 | 304 |
| 2022-01-07 | 305 | 306 | 303 | 304 | 19,500 | 304 |
| 2022-01-06 | 304 | 305 | 303 | 305 | 21,200 | 305 |
| 2022-01-05 | 306 | 306 | 303 | 306 | 22,500 | 306 |
| 2022-01-04 | 305 | 306 | 304 | 305 | 44,600 | 305 |
分割・併合履歴 ： なし
