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 |
|---|---|---|---|---|---|
| 1996/12/25 | 480 | 500 | 480 | 500 | 11,000 |
| 1996/12/13 | 489 | 489 | 489 | 489 | 1,000 |
| 1996/12/10 | 490 | 490 | 490 | 490 | 3,000 |
| 1996/12/09 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/12/06 | 439 | 460 | 439 | 460 | 4,000 |
| 1996/11/29 | 459 | 459 | 459 | 459 | 5,000 |
| 1996/11/28 | 430 | 430 | 430 | 430 | 3,000 |
| 1996/11/27 | 400 | 421 | 400 | 421 | 6,000 |
| 1996/11/06 | 421 | 421 | 421 | 421 | 2,000 |
| 1996/11/05 | 440 | 440 | 440 | 440 | 2,000 |
| 1996/11/01 | 445 | 445 | 445 | 445 | 4,000 |
| 1996/10/28 | 455 | 455 | 455 | 455 | 16,000 |
| 1996/10/01 | 455 | 455 | 455 | 455 | 1,000 |
| 1996/09/26 | 480 | 500 | 480 | 500 | 5,000 |
| 1996/09/25 | 442 | 470 | 442 | 470 | 8,000 |
| 1996/09/24 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/09/18 | 470 | 470 | 470 | 470 | 2,000 |
| 1996/09/12 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/09/10 | 495 | 495 | 495 | 495 | 1,000 |
| 1996/08/30 | 510 | 510 | 495 | 495 | 150,000 |
| 1996/08/29 | 510 | 520 | 510 | 520 | 7,000 |
| 1996/08/28 | 500 | 500 | 500 | 500 | 4,000 |
| 1996/08/14 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/08/13 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/08/08 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/08/02 | 499 | 520 | 499 | 520 | 10,000 |
| 1996/07/19 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/07/16 | 500 | 500 | 500 | 500 | 5,000 |
| 1996/07/15 | 500 | 500 | 490 | 490 | 2,000 |
| 1996/07/09 | 461 | 461 | 461 | 461 | 5,000 |
| 1996/07/04 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/07/02 | 520 | 520 | 500 | 500 | 3,000 |
| 1996/06/28 | 518 | 520 | 500 | 500 | 6,000 |
| 1996/06/26 | 494 | 520 | 494 | 520 | 8,000 |
| 1996/06/24 | 490 | 495 | 490 | 495 | 2,000 |
| 1996/06/20 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/06/19 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/06/17 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/06/12 | 486 | 486 | 486 | 486 | 3,000 |
| 1996/06/05 | 529 | 529 | 529 | 529 | 1,000 |
| 1996/06/04 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/05/29 | 539 | 540 | 539 | 540 | 9,000 |
| 1996/05/23 | 535 | 540 | 535 | 540 | 6,000 |
| 1996/05/20 | 521 | 530 | 521 | 530 | 4,000 |
| 1996/05/15 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/05/14 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/05/10 | 515 | 520 | 515 | 520 | 2,000 |
| 1996/05/09 | 530 | 530 | 528 | 528 | 6,000 |
| 1996/05/08 | 511 | 530 | 511 | 530 | 3,000 |
| 1996/05/07 | 527 | 528 | 520 | 528 | 8,000 |
| 1996/05/02 | 510 | 530 | 510 | 530 | 4,000 |
| 1996/04/26 | 490 | 490 | 489 | 489 | 2,000 |
| 1996/04/25 | 487 | 490 | 487 | 490 | 4,000 |
| 1996/04/24 | 490 | 490 | 486 | 487 | 8,000 |
| 1996/04/23 | 487 | 487 | 487 | 487 | 3,000 |
| 1996/04/22 | 488 | 488 | 488 | 488 | 2,000 |
| 1996/04/16 | 484 | 486 | 484 | 486 | 2,000 |
| 1996/04/12 | 483 | 483 | 483 | 483 | 4,000 |
| 1996/04/11 | 485 | 485 | 480 | 480 | 29,000 |
| 1996/04/10 | 481 | 483 | 481 | 483 | 4,000 |
| 1996/04/09 | 480 | 480 | 480 | 480 | 7,000 |
| 1996/04/03 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/03/28 | 470 | 471 | 470 | 471 | 4,000 |
| 1996/03/27 | 471 | 471 | 471 | 471 | 1,000 |
| 1996/03/25 | 500 | 520 | 500 | 520 | 15,000 |
| 1996/03/21 | 480 | 480 | 480 | 480 | 189,000 |
| 1996/03/19 | 483 | 483 | 475 | 480 | 49,000 |
| 1996/03/18 | 483 | 483 | 483 | 483 | 40,000 |
| 1996/03/04 | 499 | 500 | 499 | 500 | 111,000 |
| 1996/02/29 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/02/28 | 501 | 501 | 500 | 501 | 11,000 |
| 1996/02/27 | 477 | 480 | 477 | 480 | 3,000 |
| 1996/02/23 | 460 | 460 | 460 | 460 | 1,000 |
| 1996/02/16 | 476 | 480 | 476 | 480 | 3,000 |
| 1996/02/14 | 476 | 476 | 476 | 476 | 2,000 |
| 1996/02/13 | 476 | 479 | 476 | 479 | 10,000 |
| 1996/02/08 | 473 | 480 | 470 | 470 | 3,000 |
| 1996/02/07 | 470 | 470 | 470 | 470 | 4,000 |
| 1996/02/06 | 470 | 470 | 470 | 470 | 2,000 |
| 1996/02/01 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/01/31 | 470 | 470 | 460 | 460 | 7,000 |
| 1996/01/26 | 454 | 482 | 454 | 480 | 82,000 |
| 1996/01/25 | 450 | 450 | 445 | 445 | 5,000 |
| 1996/01/24 | 469 | 469 | 469 | 469 | 1,000 |
| 1996/01/23 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/01/19 | 470 | 470 | 470 | 470 | 5,000 |
| 1996/01/18 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/01/16 | 445 | 466 | 445 | 466 | 3,000 |
| 1996/01/12 | 450 | 451 | 450 | 451 | 3,000 |
| 1996/01/11 | 461 | 461 | 461 | 461 | 1,000 |
| 1996/01/10 | 474 | 474 | 468 | 470 | 10,000 |
| 1996/01/09 | 478 | 481 | 478 | 480 | 83,000 |
| 1996/01/08 | 467 | 480 | 465 | 480 | 18,000 |