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 |
---|---|---|---|---|---|
1993/12/30 | 512 | 512 | 512 | 512 | 4,000 |
1993/12/29 | 527 | 527 | 527 | 527 | 1,000 |
1993/12/28 | 530 | 530 | 530 | 530 | 8,000 |
1993/11/25 | 535 | 555 | 535 | 555 | 11,000 |
1993/11/12 | 515 | 540 | 515 | 540 | 5,000 |
1993/11/02 | 600 | 600 | 600 | 600 | 2,000 |
1993/10/27 | 610 | 610 | 610 | 610 | 6,000 |
1993/10/19 | 565 | 565 | 565 | 565 | 1,000 |
1993/10/12 | 630 | 630 | 630 | 630 | 1,000 |
1993/09/30 | 630 | 630 | 630 | 630 | 2,000 |
1993/09/28 | 640 | 677 | 640 | 676 | 7,000 |
1993/09/27 | 635 | 635 | 635 | 635 | 2,000 |
1993/09/17 | 611 | 611 | 611 | 611 | 1,000 |
1993/09/16 | 596 | 596 | 596 | 596 | 1,000 |
1993/09/13 | 650 | 650 | 650 | 650 | 1,000 |
1993/08/31 | 660 | 660 | 660 | 660 | 2,000 |
1993/08/30 | 640 | 660 | 640 | 660 | 8,000 |
1993/08/13 | 601 | 601 | 601 | 601 | 1,000 |
1993/08/12 | 600 | 600 | 600 | 600 | 1,000 |
1993/07/30 | 600 | 600 | 600 | 600 | 2,000 |
1993/07/29 | 630 | 630 | 630 | 630 | 1,000 |
1993/07/28 | 635 | 635 | 635 | 635 | 2,000 |
1993/07/27 | 615 | 615 | 615 | 615 | 5,000 |
1993/07/19 | 615 | 615 | 615 | 615 | 1,000 |
1993/07/07 | 660 | 660 | 660 | 660 | 4,000 |
1993/07/06 | 650 | 660 | 650 | 660 | 9,000 |
1993/07/02 | 620 | 620 | 615 | 615 | 3,000 |
1993/06/29 | 601 | 601 | 601 | 601 | 4,000 |
1993/06/23 | 595 | 595 | 595 | 595 | 1,000 |
1993/06/10 | 680 | 680 | 680 | 680 | 1,000 |
1993/06/08 | 680 | 680 | 680 | 680 | 2,000 |
1993/06/04 | 680 | 680 | 680 | 680 | 1,000 |
1993/06/03 | 685 | 685 | 685 | 685 | 1,000 |
1993/06/02 | 685 | 685 | 685 | 685 | 1,000 |
1993/05/28 | 695 | 700 | 695 | 695 | 6,000 |
1993/05/27 | 699 | 699 | 695 | 695 | 5,000 |
1993/05/26 | 685 | 700 | 678 | 700 | 15,000 |
1993/05/25 | 660 | 672 | 660 | 672 | 7,000 |
1993/05/24 | 650 | 660 | 650 | 660 | 14,000 |
1993/05/21 | 647 | 650 | 647 | 650 | 5,000 |
1993/05/20 | 615 | 649 | 615 | 649 | 8,000 |
1993/05/19 | 650 | 650 | 650 | 650 | 4,000 |
1993/05/18 | 650 | 652 | 650 | 651 | 5,000 |
1993/05/17 | 635 | 650 | 635 | 650 | 2,000 |
1993/05/14 | 650 | 650 | 645 | 645 | 6,000 |
1993/05/13 | 648 | 648 | 648 | 648 | 1,000 |
1993/05/11 | 633 | 633 | 631 | 633 | 6,000 |
1993/05/10 | 613 | 623 | 613 | 613 | 4,000 |
1993/05/07 | 601 | 601 | 601 | 601 | 2,000 |
1993/05/06 | 596 | 596 | 596 | 596 | 1,000 |
1993/04/30 | 630 | 630 | 630 | 630 | 1,000 |
1993/04/28 | 630 | 630 | 630 | 630 | 5,000 |
1993/04/27 | 610 | 620 | 610 | 620 | 7,000 |
1993/04/26 | 610 | 610 | 610 | 610 | 5,000 |
1993/04/23 | 597 | 600 | 596 | 600 | 427,000 |
1993/04/22 | 594 | 594 | 594 | 594 | 120,000 |
1993/04/20 | 605 | 605 | 605 | 605 | 1,000 |
1993/04/16 | 600 | 600 | 600 | 600 | 2,000 |
1993/04/15 | 600 | 600 | 600 | 600 | 1,000 |
1993/04/13 | 600 | 600 | 600 | 600 | 2,000 |
1993/04/12 | 611 | 611 | 611 | 611 | 1,000 |
1993/04/09 | 597 | 598 | 591 | 591 | 4,000 |
1993/04/08 | 602 | 606 | 602 | 602 | 7,000 |
1993/04/07 | 608 | 608 | 608 | 608 | 2,000 |
1993/04/06 | 592 | 600 | 591 | 600 | 7,000 |
1993/04/05 | 561 | 579 | 561 | 579 | 18,000 |
1993/04/02 | 562 | 570 | 562 | 562 | 7,000 |
1993/04/01 | 562 | 562 | 562 | 562 | 3,000 |
1993/03/30 | 565 | 565 | 564 | 564 | 9,000 |
1993/03/29 | 565 | 565 | 565 | 565 | 10,000 |
1993/03/26 | 565 | 565 | 565 | 565 | 12,000 |
1993/03/25 | 569 | 570 | 565 | 570 | 312,000 |
1993/03/24 | 570 | 570 | 570 | 570 | 2,000 |
1993/03/19 | 580 | 580 | 580 | 580 | 6,000 |
1993/03/18 | 590 | 590 | 590 | 590 | 1,000 |
1993/03/12 | 595 | 595 | 595 | 595 | 5,000 |
1993/03/04 | 595 | 595 | 595 | 595 | 2,000 |
1993/02/26 | 649 | 650 | 649 | 650 | 3,000 |
1993/02/25 | 640 | 648 | 640 | 648 | 9,000 |
1993/02/24 | 640 | 640 | 640 | 640 | 1,000 |
1993/02/03 | 649 | 665 | 649 | 665 | 9,000 |