森組(1853)の株価時系列情報
森組(1853)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 398 | 400 | 389 | 400 | 12,000 |
1986/12/26 | 410 | 410 | 395 | 396 | 15,000 |
1986/12/25 | 416 | 416 | 400 | 400 | 15,000 |
1986/12/24 | 410 | 420 | 410 | 410 | 33,000 |
1986/12/23 | 420 | 420 | 410 | 410 | 15,000 |
1986/12/22 | 422 | 422 | 420 | 420 | 5,000 |
1986/12/19 | 421 | 421 | 410 | 410 | 13,000 |
1986/12/18 | 418 | 420 | 410 | 420 | 14,000 |
1986/12/17 | 435 | 435 | 418 | 418 | 15,000 |
1986/12/16 | 430 | 430 | 418 | 418 | 24,000 |
1986/12/15 | 435 | 435 | 430 | 430 | 10,000 |
1986/12/12 | 440 | 440 | 435 | 435 | 33,000 |
1986/12/11 | 440 | 440 | 438 | 440 | 14,000 |
1986/12/10 | 445 | 445 | 435 | 445 | 22,000 |
1986/12/09 | 434 | 445 | 430 | 445 | 31,000 |
1986/12/08 | 458 | 458 | 435 | 435 | 22,000 |
1986/12/06 | 468 | 470 | 453 | 453 | 23,000 |
1986/12/05 | 464 | 470 | 461 | 466 | 49,000 |
1986/12/04 | 500 | 500 | 456 | 470 | 92,000 |
1986/12/03 | 510 | 515 | 495 | 497 | 124,000 |
1986/12/02 | 510 | 530 | 502 | 509 | 393,000 |
1986/12/01 | 495 | 500 | 485 | 495 | 176,000 |
1986/11/29 | 483 | 485 | 451 | 451 | 91,000 |
1986/11/28 | 500 | 510 | 473 | 478 | 641,000 |
1986/11/27 | 417 | 470 | 417 | 469 | 256,000 |
1986/11/26 | 385 | 390 | 380 | 390 | 45,000 |
1986/11/25 | 384 | 385 | 383 | 385 | 8,000 |
1986/11/22 | 380 | 385 | 380 | 385 | 3,000 |
1986/11/21 | 385 | 385 | 385 | 385 | 3,000 |
1986/11/19 | 385 | 390 | 385 | 390 | 8,000 |
1986/11/17 | 389 | 390 | 383 | 390 | 4,000 |
1986/11/14 | 385 | 390 | 385 | 390 | 2,000 |
1986/11/13 | 390 | 390 | 390 | 390 | 1,000 |
1986/11/12 | 385 | 393 | 385 | 393 | 13,000 |
1986/11/11 | 390 | 396 | 390 | 396 | 5,000 |
1986/11/07 | 397 | 397 | 397 | 397 | 3,000 |
1986/11/04 | 405 | 405 | 405 | 405 | 2,000 |
1986/11/01 | 402 | 405 | 402 | 405 | 11,000 |
1986/10/31 | 397 | 405 | 397 | 405 | 8,000 |
1986/10/28 | 395 | 410 | 395 | 410 | 15,000 |
1986/10/27 | 395 | 400 | 393 | 400 | 19,000 |
1986/10/25 | 388 | 395 | 388 | 395 | 35,000 |
1986/10/24 | 370 | 390 | 367 | 390 | 10,000 |
1986/10/23 | 379 | 380 | 370 | 380 | 26,000 |
1986/10/22 | 383 | 390 | 383 | 390 | 5,000 |
1986/10/21 | 381 | 395 | 381 | 395 | 3,000 |
1986/10/20 | 390 | 395 | 388 | 395 | 4,000 |
1986/10/17 | 390 | 396 | 381 | 396 | 17,000 |
1986/10/16 | 400 | 400 | 395 | 395 | 10,000 |
1986/10/15 | 396 | 400 | 396 | 400 | 7,000 |
1986/10/14 | 395 | 400 | 395 | 400 | 3,000 |
1986/10/13 | 395 | 400 | 395 | 400 | 3,000 |
1986/10/08 | 400 | 400 | 400 | 400 | 2,000 |
1986/10/07 | 397 | 406 | 395 | 406 | 6,000 |
1986/10/03 | 406 | 415 | 406 | 415 | 13,000 |
1986/10/02 | 420 | 420 | 407 | 415 | 19,000 |
1986/10/01 | 426 | 428 | 417 | 420 | 16,000 |
1986/09/30 | 426 | 430 | 415 | 429 | 17,000 |
1986/09/29 | 398 | 403 | 397 | 403 | 19,000 |
1986/09/27 | 380 | 385 | 380 | 380 | 25,000 |
1986/09/25 | 390 | 390 | 390 | 390 | 2,000 |
1986/09/24 | 386 | 386 | 383 | 385 | 6,000 |
1986/09/22 | 375 | 388 | 375 | 388 | 20,000 |
1986/09/19 | 370 | 379 | 370 | 375 | 3,000 |
1986/09/18 | 360 | 380 | 360 | 380 | 19,000 |
1986/09/17 | 370 | 370 | 360 | 360 | 9,000 |
1986/09/11 | 385 | 385 | 385 | 385 | 5,000 |
1986/09/10 | 370 | 390 | 370 | 390 | 17,000 |
1986/09/09 | 390 | 390 | 380 | 380 | 11,000 |
1986/09/08 | 390 | 390 | 389 | 389 | 10,000 |
1986/09/06 | 390 | 390 | 390 | 390 | 2,000 |
1986/09/05 | 380 | 390 | 380 | 390 | 12,000 |
1986/09/04 | 395 | 395 | 390 | 390 | 20,000 |
1986/09/03 | 400 | 400 | 395 | 395 | 16,000 |
1986/09/02 | 395 | 400 | 395 | 400 | 6,000 |
1986/09/01 | 400 | 400 | 395 | 395 | 16,000 |
1986/08/30 | 393 | 393 | 393 | 393 | 1,000 |
1986/08/29 | 391 | 392 | 391 | 392 | 10,000 |
1986/08/28 | 400 | 400 | 391 | 391 | 15,000 |
1986/08/27 | 400 | 400 | 396 | 396 | 3,000 |
1986/08/26 | 391 | 391 | 390 | 391 | 5,000 |
1986/08/25 | 390 | 400 | 390 | 390 | 10,000 |
1986/08/23 | 400 | 400 | 400 | 400 | 10,000 |
1986/08/22 | 410 | 410 | 410 | 410 | 8,000 |
1986/08/21 | 400 | 400 | 400 | 400 | 3,000 |
1986/08/20 | 401 | 401 | 400 | 401 | 11,000 |
1986/08/19 | 401 | 401 | 401 | 401 | 1,000 |
1986/08/18 | 415 | 415 | 400 | 400 | 14,000 |
1986/08/15 | 420 | 420 | 420 | 420 | 1,000 |
1986/08/14 | 401 | 401 | 401 | 401 | 10,000 |
1986/08/13 | 420 | 430 | 420 | 425 | 10,000 |
1986/08/12 | 410 | 420 | 410 | 420 | 2,000 |
1986/08/11 | 400 | 400 | 400 | 400 | 5,000 |
1986/08/08 | 400 | 400 | 400 | 400 | 4,000 |
1986/08/07 | 401 | 401 | 400 | 400 | 7,000 |
1986/08/06 | 410 | 410 | 410 | 410 | 6,000 |
1986/08/05 | 411 | 411 | 410 | 410 | 5,000 |
1986/08/04 | 420 | 420 | 410 | 410 | 4,000 |
1986/08/02 | 420 | 420 | 420 | 420 | 2,000 |
1986/08/01 | 411 | 411 | 380 | 400 | 23,000 |
1986/07/31 | 435 | 435 | 410 | 410 | 15,000 |
1986/07/30 | 420 | 435 | 420 | 435 | 10,000 |
1986/07/29 | 430 | 430 | 420 | 420 | 9,000 |
1986/07/25 | 420 | 428 | 420 | 428 | 3,000 |
1986/07/24 | 439 | 439 | 430 | 435 | 20,000 |
1986/07/23 | 430 | 430 | 400 | 429 | 23,000 |
1986/07/21 | 435 | 445 | 421 | 421 | 28,000 |
1986/07/19 | 435 | 435 | 427 | 430 | 21,000 |
1986/07/18 | 430 | 430 | 400 | 400 | 16,000 |
1986/07/17 | 435 | 435 | 435 | 435 | 4,000 |
1986/07/16 | 440 | 440 | 435 | 440 | 21,000 |
1986/07/15 | 440 | 445 | 435 | 445 | 23,000 |
1986/07/14 | 463 | 465 | 445 | 445 | 53,000 |
1986/07/11 | 430 | 450 | 430 | 450 | 113,000 |
1986/07/10 | 431 | 431 | 430 | 430 | 19,000 |
1986/07/09 | 438 | 440 | 430 | 430 | 24,000 |
1986/07/08 | 423 | 435 | 415 | 435 | 27,000 |
1986/07/07 | 419 | 425 | 419 | 419 | 30,000 |
1986/07/05 | 400 | 408 | 400 | 408 | 21,000 |
1986/07/04 | 418 | 418 | 407 | 410 | 17,000 |
1986/07/03 | 415 | 423 | 412 | 419 | 17,000 |
1986/07/02 | 415 | 415 | 405 | 415 | 27,000 |
1986/07/01 | 415 | 420 | 415 | 415 | 18,000 |
1986/06/30 | 415 | 415 | 415 | 415 | 5,000 |
1986/06/28 | 415 | 415 | 415 | 415 | 5,000 |
1986/06/27 | 411 | 413 | 411 | 413 | 6,000 |
1986/06/26 | 410 | 411 | 410 | 411 | 9,000 |
1986/06/25 | 410 | 420 | 410 | 420 | 2,000 |
1986/06/24 | 430 | 435 | 402 | 402 | 19,000 |
1986/06/23 | 430 | 435 | 430 | 435 | 3,000 |
1986/06/21 | 420 | 430 | 400 | 430 | 80,000 |
1986/06/20 | 420 | 440 | 420 | 430 | 38,000 |
1986/06/19 | 434 | 435 | 420 | 420 | 56,000 |
1986/06/18 | 400 | 423 | 400 | 415 | 82,000 |
1986/06/17 | 395 | 398 | 395 | 397 | 15,000 |
1986/06/16 | 395 | 395 | 392 | 395 | 16,000 |
1986/06/13 | 393 | 393 | 385 | 390 | 16,000 |
1986/06/12 | 393 | 393 | 390 | 390 | 4,000 |
1986/06/11 | 400 | 400 | 385 | 385 | 12,000 |
1986/06/10 | 390 | 390 | 389 | 390 | 12,000 |
1986/06/09 | 396 | 396 | 390 | 390 | 9,000 |
1986/06/07 | 381 | 390 | 381 | 390 | 3,000 |
1986/06/06 | 381 | 381 | 380 | 380 | 3,000 |
1986/06/05 | 388 | 388 | 380 | 380 | 3,000 |
1986/06/04 | 385 | 385 | 371 | 371 | 9,000 |
1986/06/03 | 390 | 390 | 390 | 390 | 2,000 |
1986/05/30 | 388 | 400 | 388 | 400 | 5,000 |
1986/05/29 | 387 | 387 | 387 | 387 | 1,000 |
1986/05/28 | 390 | 395 | 385 | 385 | 18,000 |
1986/05/27 | 385 | 385 | 385 | 385 | 1,000 |
1986/05/26 | 395 | 395 | 385 | 385 | 2,000 |
1986/05/24 | 400 | 400 | 377 | 377 | 13,000 |
1986/05/23 | 395 | 395 | 387 | 387 | 17,000 |
1986/05/22 | 390 | 390 | 385 | 387 | 11,000 |
1986/05/21 | 390 | 390 | 390 | 390 | 2,000 |
1986/05/20 | 402 | 402 | 400 | 400 | 4,000 |
1986/05/19 | 400 | 402 | 400 | 402 | 5,000 |
1986/05/17 | 390 | 403 | 390 | 403 | 5,000 |
1986/05/16 | 391 | 391 | 391 | 391 | 3,000 |
1986/05/15 | 370 | 382 | 370 | 382 | 3,000 |
1986/05/14 | 385 | 385 | 370 | 370 | 4,000 |
1986/05/13 | 386 | 386 | 385 | 385 | 3,000 |
1986/05/12 | 390 | 391 | 386 | 386 | 11,000 |
1986/05/09 | 395 | 395 | 390 | 390 | 8,000 |
1986/05/08 | 395 | 395 | 394 | 395 | 7,000 |
1986/05/07 | 390 | 390 | 381 | 381 | 10,000 |
1986/05/06 | 375 | 375 | 375 | 375 | 3,000 |
1986/05/02 | 380 | 380 | 372 | 372 | 4,000 |
1986/04/30 | 380 | 380 | 380 | 380 | 3,000 |
1986/04/28 | 386 | 386 | 370 | 370 | 16,000 |
1986/04/26 | 390 | 390 | 380 | 380 | 10,000 |
1986/04/25 | 390 | 390 | 390 | 390 | 1,000 |
1986/04/24 | 390 | 394 | 385 | 385 | 16,000 |
1986/04/23 | 390 | 390 | 381 | 390 | 6,000 |
1986/04/22 | 383 | 390 | 380 | 390 | 13,000 |
1986/04/21 | 380 | 380 | 380 | 380 | 3,000 |
1986/04/19 | 380 | 380 | 380 | 380 | 1,000 |
1986/04/18 | 370 | 375 | 370 | 370 | 14,000 |
1986/04/17 | 374 | 374 | 362 | 367 | 21,000 |
1986/04/16 | 365 | 366 | 360 | 365 | 20,000 |
1986/04/15 | 378 | 378 | 360 | 360 | 22,000 |
1986/04/14 | 385 | 385 | 376 | 376 | 19,000 |
1986/04/11 | 385 | 388 | 380 | 380 | 38,000 |
1986/04/10 | 390 | 390 | 380 | 380 | 16,000 |
1986/04/09 | 385 | 385 | 385 | 385 | 5,000 |
1986/04/08 | 395 | 395 | 385 | 390 | 23,000 |
1986/04/07 | 395 | 395 | 395 | 395 | 8,000 |
1986/04/05 | 390 | 390 | 390 | 390 | 8,000 |
1986/04/04 | 395 | 395 | 390 | 390 | 4,000 |
1986/04/03 | 390 | 395 | 390 | 395 | 16,000 |
1986/04/02 | 390 | 395 | 390 | 395 | 3,000 |
1986/04/01 | 395 | 400 | 395 | 395 | 20,000 |
1986/03/31 | 405 | 405 | 390 | 390 | 32,000 |
1986/03/29 | 400 | 406 | 395 | 405 | 16,000 |
1986/03/28 | 400 | 400 | 396 | 396 | 12,000 |
1986/03/27 | 415 | 415 | 415 | 415 | 1,000 |
1986/03/26 | 410 | 416 | 410 | 416 | 3,000 |
1986/03/25 | 406 | 433 | 406 | 433 | 43,000 |
1986/03/24 | 410 | 410 | 400 | 400 | 12,000 |
1986/03/22 | 423 | 423 | 423 | 423 | 2,000 |
1986/03/20 | 390 | 390 | 390 | 390 | 10,000 |
1986/03/19 | 420 | 455 | 390 | 390 | 61,000 |
1986/03/18 | 400 | 422 | 400 | 422 | 95,000 |
1986/03/17 | 390 | 400 | 373 | 373 | 73,000 |
1986/03/15 | 392 | 395 | 392 | 395 | 7,000 |
1986/03/14 | 390 | 400 | 390 | 395 | 13,000 |
1986/03/13 | 416 | 416 | 400 | 400 | 26,000 |
1986/03/12 | 425 | 425 | 414 | 414 | 13,000 |
1986/03/11 | 439 | 439 | 420 | 420 | 29,000 |
1986/03/10 | 432 | 440 | 425 | 426 | 47,000 |
1986/03/07 | 409 | 430 | 409 | 429 | 18,000 |
1986/03/06 | 410 | 410 | 402 | 404 | 11,000 |
1986/03/05 | 430 | 430 | 420 | 420 | 13,000 |
1986/03/04 | 405 | 406 | 401 | 406 | 13,000 |
1986/03/03 | 420 | 420 | 408 | 410 | 23,000 |
1986/03/01 | 407 | 410 | 407 | 410 | 6,000 |
1986/02/28 | 426 | 426 | 415 | 415 | 7,000 |
1986/02/27 | 454 | 455 | 427 | 427 | 42,000 |
1986/02/26 | 438 | 469 | 437 | 445 | 131,000 |
1986/02/25 | 431 | 440 | 419 | 440 | 50,000 |
1986/02/24 | 380 | 430 | 380 | 430 | 38,000 |
1986/02/22 | 380 | 380 | 377 | 380 | 7,000 |
1986/02/21 | 380 | 380 | 380 | 380 | 24,000 |
1986/02/20 | 386 | 386 | 380 | 380 | 58,000 |
1986/02/19 | 380 | 380 | 379 | 380 | 4,000 |
1986/02/18 | 389 | 392 | 375 | 375 | 23,000 |
1986/02/17 | 400 | 418 | 400 | 400 | 34,000 |
1986/02/15 | 377 | 400 | 377 | 400 | 8,000 |
1986/02/14 | 400 | 400 | 376 | 376 | 55,000 |
1986/02/13 | 375 | 390 | 375 | 390 | 15,000 |
1986/02/12 | 370 | 380 | 370 | 371 | 14,000 |
1986/02/10 | 380 | 380 | 366 | 379 | 37,000 |
1986/02/07 | 410 | 410 | 390 | 390 | 49,000 |
1986/02/06 | 430 | 430 | 410 | 418 | 29,000 |
1986/02/05 | 445 | 445 | 434 | 435 | 17,000 |
1986/02/04 | 445 | 445 | 430 | 440 | 35,000 |
1986/02/03 | 440 | 445 | 430 | 445 | 20,000 |
1986/02/01 | 449 | 449 | 440 | 440 | 20,000 |
1986/01/31 | 460 | 461 | 440 | 449 | 23,000 |
1986/01/30 | 469 | 470 | 460 | 470 | 40,000 |
1986/01/29 | 435 | 490 | 435 | 470 | 77,000 |
1986/01/28 | 471 | 480 | 460 | 460 | 61,000 |
1986/01/27 | 500 | 503 | 485 | 485 | 19,000 |
1986/01/25 | 505 | 507 | 485 | 506 | 47,000 |
1986/01/24 | 490 | 516 | 490 | 509 | 442,000 |
1986/01/23 | 480 | 486 | 471 | 485 | 135,000 |
1986/01/22 | 458 | 483 | 458 | 483 | 52,000 |
1986/01/21 | 494 | 494 | 458 | 460 | 90,000 |
1986/01/20 | 460 | 495 | 460 | 490 | 140,000 |
1986/01/18 | 485 | 485 | 460 | 460 | 50,000 |
1986/01/17 | 495 | 495 | 481 | 485 | 258,000 |
1986/01/16 | 483 | 503 | 470 | 499 | 605,000 |
1986/01/14 | 434 | 480 | 430 | 480 | 266,000 |
1986/01/13 | 435 | 438 | 430 | 437 | 103,000 |
1986/01/10 | 445 | 448 | 420 | 439 | 294,000 |
1986/01/09 | 417 | 462 | 409 | 445 | 961,000 |
1986/01/08 | 385 | 422 | 384 | 422 | 577,000 |
1986/01/07 | 375 | 383 | 375 | 383 | 134,000 |
1986/01/06 | 378 | 380 | 360 | 380 | 19,000 |
1986/01/04 | 385 | 385 | 375 | 380 | 9,000 |