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 |
---|---|---|---|---|---|
1988/12/28 | 560 | 560 | 560 | 560 | 7,000 |
1988/12/27 | 535 | 560 | 535 | 560 | 14,000 |
1988/12/26 | 530 | 535 | 530 | 535 | 13,000 |
1988/12/24 | 535 | 535 | 535 | 535 | 3,000 |
1988/12/23 | 535 | 535 | 520 | 520 | 6,000 |
1988/12/22 | 535 | 535 | 535 | 535 | 4,000 |
1988/12/21 | 535 | 535 | 535 | 535 | 5,000 |
1988/12/20 | 540 | 540 | 540 | 540 | 3,000 |
1988/12/19 | 540 | 540 | 540 | 540 | 10,000 |
1988/12/16 | 540 | 540 | 540 | 540 | 2,000 |
1988/12/14 | 535 | 535 | 535 | 535 | 1,000 |
1988/12/13 | 535 | 535 | 535 | 535 | 1,000 |
1988/12/12 | 535 | 535 | 530 | 530 | 7,000 |
1988/12/09 | 530 | 532 | 530 | 530 | 4,000 |
1988/12/08 | 521 | 521 | 521 | 521 | 1,000 |
1988/12/07 | 550 | 555 | 550 | 550 | 4,000 |
1988/12/06 | 555 | 555 | 555 | 555 | 1,000 |
1988/12/05 | 558 | 560 | 550 | 559 | 7,000 |
1988/12/03 | 559 | 559 | 559 | 559 | 2,000 |
1988/12/02 | 530 | 560 | 530 | 560 | 16,000 |
1988/12/01 | 529 | 530 | 529 | 530 | 8,000 |
1988/11/30 | 530 | 530 | 530 | 530 | 4,000 |
1988/11/29 | 510 | 530 | 510 | 530 | 7,000 |
1988/11/28 | 500 | 510 | 500 | 510 | 10,000 |
1988/11/26 | 500 | 500 | 497 | 497 | 5,000 |
1988/11/25 | 497 | 497 | 497 | 497 | 16,000 |
1988/11/24 | 500 | 500 | 500 | 500 | 8,000 |
1988/11/22 | 493 | 493 | 490 | 490 | 19,000 |
1988/11/21 | 491 | 493 | 491 | 493 | 3,000 |
1988/11/16 | 494 | 494 | 494 | 494 | 6,000 |
1988/11/15 | 490 | 491 | 490 | 491 | 4,000 |
1988/11/14 | 492 | 493 | 490 | 490 | 4,000 |
1988/11/11 | 491 | 491 | 491 | 491 | 1,000 |
1988/11/10 | 495 | 495 | 495 | 495 | 5,000 |
1988/11/09 | 491 | 495 | 490 | 495 | 13,000 |
1988/11/08 | 495 | 495 | 495 | 495 | 4,000 |
1988/11/07 | 495 | 495 | 495 | 495 | 2,000 |
1988/11/05 | 495 | 495 | 495 | 495 | 2,000 |
1988/11/04 | 495 | 495 | 495 | 495 | 1,000 |
1988/11/02 | 495 | 500 | 490 | 500 | 21,000 |
1988/11/01 | 503 | 503 | 495 | 500 | 47,000 |
1988/10/31 | 500 | 500 | 500 | 500 | 9,000 |
1988/10/29 | 490 | 503 | 490 | 503 | 21,000 |
1988/10/28 | 500 | 500 | 495 | 495 | 19,000 |
1988/10/27 | 490 | 500 | 490 | 500 | 4,000 |
1988/10/26 | 500 | 500 | 500 | 500 | 6,000 |
1988/10/25 | 500 | 500 | 500 | 500 | 6,000 |
1988/10/22 | 500 | 500 | 500 | 500 | 2,000 |
1988/10/21 | 505 | 505 | 505 | 505 | 2,000 |
1988/10/20 | 491 | 491 | 491 | 491 | 1,000 |
1988/10/19 | 505 | 505 | 505 | 505 | 2,000 |
1988/10/18 | 500 | 500 | 500 | 500 | 1,000 |
1988/10/17 | 505 | 505 | 500 | 500 | 3,000 |
1988/10/13 | 505 | 515 | 505 | 505 | 7,000 |
1988/10/12 | 505 | 505 | 505 | 505 | 2,000 |
1988/10/11 | 505 | 505 | 505 | 505 | 2,000 |
1988/10/05 | 510 | 515 | 506 | 515 | 10,000 |
1988/09/30 | 500 | 500 | 500 | 500 | 4,000 |
1988/09/29 | 511 | 511 | 511 | 511 | 1,000 |
1988/09/28 | 510 | 510 | 510 | 510 | 3,000 |
1988/09/26 | 515 | 520 | 511 | 511 | 10,000 |
1988/09/22 | 515 | 515 | 515 | 515 | 1,000 |
1988/09/21 | 530 | 530 | 515 | 515 | 3,000 |
1988/09/19 | 534 | 534 | 534 | 534 | 1,000 |
1988/09/16 | 535 | 535 | 511 | 529 | 9,000 |
1988/09/14 | 540 | 540 | 535 | 535 | 3,000 |
1988/09/13 | 525 | 535 | 525 | 535 | 4,000 |
1988/09/12 | 520 | 525 | 520 | 525 | 2,000 |
1988/09/09 | 505 | 505 | 505 | 505 | 1,000 |
1988/09/08 | 493 | 493 | 490 | 490 | 5,000 |
1988/09/07 | 500 | 500 | 492 | 492 | 7,000 |
1988/09/06 | 500 | 500 | 500 | 500 | 2,000 |
1988/09/05 | 500 | 500 | 500 | 500 | 7,000 |
1988/09/02 | 490 | 500 | 490 | 500 | 9,000 |
1988/09/01 | 515 | 515 | 495 | 495 | 13,000 |
1988/08/31 | 550 | 550 | 531 | 531 | 7,000 |
1988/08/30 | 560 | 560 | 560 | 560 | 6,000 |
1988/08/29 | 560 | 560 | 560 | 560 | 4,000 |
1988/08/27 | 560 | 560 | 560 | 560 | 1,000 |
1988/08/25 | 580 | 580 | 580 | 580 | 3,000 |
1988/08/24 | 560 | 580 | 560 | 580 | 9,000 |
1988/08/23 | 560 | 560 | 560 | 560 | 5,000 |
1988/08/18 | 560 | 560 | 560 | 560 | 2,000 |
1988/08/17 | 560 | 560 | 560 | 560 | 1,000 |
1988/08/16 | 560 | 560 | 560 | 560 | 1,000 |
1988/08/15 | 560 | 560 | 560 | 560 | 1,000 |
1988/08/11 | 551 | 551 | 550 | 550 | 2,000 |
1988/08/10 | 560 | 560 | 560 | 560 | 1,000 |
1988/08/05 | 550 | 550 | 550 | 550 | 6,000 |
1988/08/04 | 550 | 550 | 550 | 550 | 1,000 |
1988/08/01 | 586 | 586 | 586 | 586 | 1,000 |
1988/07/30 | 580 | 580 | 580 | 580 | 2,000 |
1988/07/28 | 531 | 531 | 531 | 531 | 4,000 |
1988/07/26 | 580 | 580 | 580 | 580 | 1,000 |
1988/07/25 | 600 | 600 | 580 | 580 | 10,000 |
1988/07/23 | 530 | 530 | 530 | 530 | 3,000 |
1988/07/22 | 600 | 600 | 595 | 599 | 4,000 |
1988/07/19 | 611 | 611 | 610 | 610 | 3,000 |
1988/07/18 | 620 | 620 | 611 | 611 | 18,000 |
1988/07/15 | 620 | 620 | 620 | 620 | 2,000 |
1988/07/14 | 610 | 620 | 610 | 620 | 3,000 |
1988/07/13 | 610 | 610 | 610 | 610 | 2,000 |
1988/07/12 | 605 | 605 | 605 | 605 | 3,000 |
1988/07/08 | 620 | 620 | 620 | 620 | 5,000 |
1988/07/07 | 600 | 620 | 600 | 620 | 7,000 |
1988/07/06 | 620 | 620 | 620 | 620 | 3,000 |
1988/07/05 | 620 | 620 | 620 | 620 | 7,000 |
1988/07/04 | 625 | 625 | 625 | 625 | 2,000 |
1988/07/02 | 625 | 625 | 620 | 620 | 11,000 |
1988/07/01 | 630 | 630 | 625 | 625 | 14,000 |
1988/06/30 | 640 | 645 | 625 | 625 | 24,000 |
1988/06/29 | 625 | 625 | 625 | 625 | 1,000 |
1988/06/28 | 645 | 645 | 640 | 640 | 21,000 |
1988/06/27 | 650 | 650 | 645 | 645 | 13,000 |
1988/06/25 | 645 | 650 | 645 | 645 | 9,000 |
1988/06/24 | 645 | 650 | 645 | 650 | 17,000 |
1988/06/23 | 650 | 650 | 650 | 650 | 3,000 |
1988/06/22 | 648 | 648 | 645 | 645 | 11,000 |
1988/06/21 | 645 | 645 | 645 | 645 | 11,000 |
1988/06/20 | 648 | 649 | 645 | 648 | 8,000 |
1988/06/17 | 648 | 648 | 648 | 648 | 11,000 |
1988/06/16 | 650 | 650 | 648 | 648 | 12,000 |
1988/06/15 | 647 | 647 | 645 | 645 | 11,000 |
1988/06/14 | 647 | 660 | 647 | 650 | 13,000 |
1988/06/13 | 660 | 660 | 659 | 660 | 15,000 |
1988/06/10 | 660 | 661 | 657 | 660 | 13,000 |
1988/06/09 | 670 | 670 | 660 | 660 | 16,000 |
1988/06/08 | 670 | 670 | 660 | 670 | 7,000 |
1988/06/07 | 660 | 660 | 647 | 647 | 25,000 |
1988/06/06 | 670 | 670 | 660 | 660 | 21,000 |
1988/06/04 | 660 | 665 | 660 | 660 | 8,000 |
1988/06/03 | 655 | 660 | 655 | 660 | 7,000 |
1988/06/02 | 665 | 670 | 665 | 665 | 19,000 |
1988/06/01 | 680 | 681 | 670 | 675 | 38,000 |
1988/05/31 | 685 | 690 | 681 | 681 | 21,000 |
1988/05/30 | 684 | 684 | 680 | 684 | 30,000 |
1988/05/28 | 685 | 690 | 680 | 685 | 47,000 |
1988/05/27 | 686 | 686 | 680 | 682 | 45,000 |
1988/05/26 | 675 | 690 | 671 | 681 | 67,000 |
1988/05/25 | 650 | 680 | 647 | 675 | 233,000 |
1988/05/24 | 640 | 647 | 635 | 640 | 43,000 |
1988/05/23 | 630 | 631 | 626 | 631 | 11,000 |
1988/05/20 | 648 | 650 | 630 | 630 | 47,000 |
1988/05/19 | 627 | 649 | 627 | 649 | 78,000 |
1988/05/18 | 630 | 630 | 623 | 627 | 19,000 |
1988/05/17 | 620 | 625 | 619 | 625 | 18,000 |
1988/05/16 | 619 | 620 | 617 | 619 | 26,000 |
1988/05/13 | 620 | 620 | 605 | 619 | 12,000 |
1988/05/12 | 619 | 619 | 610 | 619 | 21,000 |
1988/05/11 | 628 | 630 | 615 | 620 | 40,000 |
1988/05/10 | 645 | 649 | 619 | 628 | 85,000 |
1988/05/09 | 595 | 640 | 590 | 640 | 170,000 |
1988/05/07 | 585 | 590 | 585 | 590 | 40,000 |
1988/05/06 | 580 | 585 | 580 | 585 | 50,000 |
1988/05/02 | 555 | 580 | 555 | 580 | 46,000 |
1988/04/30 | 554 | 560 | 554 | 560 | 9,000 |
1988/04/28 | 557 | 559 | 550 | 552 | 60,000 |
1988/04/27 | 545 | 557 | 540 | 555 | 75,000 |
1988/04/26 | 541 | 547 | 540 | 540 | 9,000 |
1988/04/25 | 550 | 550 | 541 | 541 | 7,000 |
1988/04/23 | 549 | 549 | 545 | 545 | 14,000 |
1988/04/22 | 540 | 550 | 540 | 540 | 24,000 |
1988/04/21 | 555 | 556 | 540 | 540 | 33,000 |
1988/04/20 | 540 | 554 | 540 | 550 | 43,000 |
1988/04/19 | 530 | 550 | 527 | 535 | 40,000 |
1988/04/18 | 520 | 530 | 520 | 521 | 14,000 |
1988/04/15 | 510 | 520 | 510 | 520 | 10,000 |
1988/04/14 | 505 | 510 | 505 | 510 | 23,000 |
1988/04/13 | 505 | 505 | 503 | 503 | 9,000 |
1988/04/12 | 503 | 503 | 503 | 503 | 7,000 |
1988/04/11 | 510 | 510 | 503 | 503 | 8,000 |
1988/04/08 | 505 | 505 | 503 | 505 | 7,000 |
1988/04/07 | 503 | 503 | 500 | 500 | 14,000 |
1988/04/06 | 501 | 502 | 501 | 502 | 3,000 |
1988/04/05 | 501 | 501 | 500 | 500 | 9,000 |
1988/04/04 | 505 | 505 | 500 | 500 | 4,000 |
1988/04/02 | 500 | 500 | 500 | 500 | 1,000 |
1988/04/01 | 500 | 500 | 500 | 500 | 2,000 |
1988/03/31 | 509 | 509 | 500 | 500 | 11,000 |
1988/03/30 | 510 | 510 | 505 | 509 | 8,000 |
1988/03/29 | 510 | 510 | 505 | 510 | 10,000 |
1988/03/28 | 510 | 510 | 510 | 510 | 1,000 |
1988/03/26 | 515 | 515 | 515 | 515 | 5,000 |
1988/03/25 | 500 | 510 | 500 | 510 | 27,000 |
1988/03/24 | 505 | 505 | 505 | 505 | 3,000 |
1988/03/23 | 510 | 510 | 510 | 510 | 8,000 |
1988/03/22 | 498 | 515 | 498 | 510 | 48,000 |
1988/03/18 | 500 | 500 | 498 | 498 | 11,000 |
1988/03/17 | 505 | 505 | 505 | 505 | 7,000 |
1988/03/16 | 505 | 505 | 498 | 498 | 18,000 |
1988/03/15 | 505 | 505 | 498 | 505 | 10,000 |
1988/03/14 | 505 | 505 | 505 | 505 | 9,000 |
1988/03/11 | 510 | 510 | 505 | 505 | 24,000 |
1988/03/10 | 510 | 510 | 510 | 510 | 6,000 |
1988/03/09 | 505 | 510 | 505 | 510 | 4,000 |
1988/03/08 | 505 | 505 | 501 | 501 | 11,000 |
1988/03/07 | 510 | 510 | 505 | 505 | 9,000 |
1988/03/05 | 505 | 505 | 505 | 505 | 5,000 |
1988/03/04 | 511 | 511 | 503 | 505 | 3,000 |
1988/03/03 | 506 | 510 | 506 | 510 | 4,000 |
1988/03/02 | 510 | 510 | 510 | 510 | 3,000 |
1988/03/01 | 510 | 510 | 510 | 510 | 1,000 |
1988/02/29 | 512 | 530 | 509 | 530 | 8,000 |
1988/02/27 | 500 | 512 | 497 | 512 | 7,000 |
1988/02/26 | 497 | 503 | 497 | 503 | 4,000 |
1988/02/25 | 497 | 497 | 497 | 497 | 2,000 |
1988/02/24 | 497 | 497 | 496 | 497 | 6,000 |
1988/02/22 | 502 | 502 | 496 | 496 | 9,000 |
1988/02/19 | 503 | 503 | 495 | 503 | 11,000 |
1988/02/18 | 495 | 495 | 495 | 495 | 1,000 |
1988/02/16 | 503 | 503 | 503 | 503 | 3,000 |
1988/02/15 | 501 | 501 | 491 | 491 | 6,000 |
1988/02/12 | 501 | 501 | 501 | 501 | 4,000 |
1988/02/10 | 515 | 515 | 491 | 491 | 50,000 |
1988/02/09 | 514 | 515 | 496 | 515 | 9,000 |
1988/02/08 | 500 | 514 | 500 | 507 | 5,000 |
1988/02/06 | 496 | 496 | 495 | 495 | 6,000 |
1988/02/05 | 515 | 515 | 500 | 505 | 17,000 |
1988/02/04 | 506 | 513 | 506 | 513 | 5,000 |
1988/02/03 | 525 | 530 | 515 | 516 | 8,000 |
1988/02/02 | 530 | 530 | 530 | 530 | 10,000 |
1988/02/01 | 556 | 556 | 545 | 545 | 36,000 |
1988/01/30 | 547 | 550 | 541 | 546 | 70,000 |
1988/01/29 | 535 | 545 | 530 | 545 | 42,000 |
1988/01/28 | 530 | 535 | 529 | 535 | 38,000 |
1988/01/27 | 532 | 532 | 525 | 526 | 34,000 |
1988/01/26 | 500 | 531 | 498 | 529 | 46,000 |
1988/01/25 | 498 | 498 | 490 | 490 | 106,000 |
1988/01/23 | 500 | 500 | 500 | 500 | 3,000 |
1988/01/22 | 514 | 519 | 490 | 495 | 41,000 |
1988/01/21 | 485 | 525 | 475 | 515 | 385,000 |
1988/01/20 | 452 | 468 | 452 | 468 | 271,000 |
1988/01/18 | 480 | 480 | 474 | 480 | 7,000 |
1988/01/13 | 460 | 460 | 460 | 460 | 2,000 |
1988/01/11 | 470 | 470 | 470 | 470 | 2,000 |
1988/01/08 | 450 | 470 | 450 | 470 | 9,000 |
1988/01/07 | 466 | 466 | 451 | 451 | 9,000 |
1988/01/06 | 450 | 460 | 450 | 460 | 6,000 |
1988/01/05 | 450 | 452 | 450 | 452 | 4,000 |
1988/01/04 | 441 | 441 | 441 | 441 | 3,000 |