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 |
---|---|---|---|---|---|
1999/12/27 | 145 | 158 | 145 | 158 | 10,000 |
1999/12/24 | 143 | 149 | 143 | 149 | 8,000 |
1999/12/22 | 115 | 116 | 113 | 113 | 11,000 |
1999/12/20 | 112 | 112 | 112 | 112 | 1,000 |
1999/12/16 | 130 | 130 | 125 | 125 | 16,000 |
1999/12/15 | 120 | 120 | 120 | 120 | 1,000 |
1999/12/14 | 154 | 154 | 154 | 154 | 2,000 |
1999/12/10 | 155 | 155 | 155 | 155 | 5,000 |
1999/11/29 | 160 | 160 | 160 | 160 | 16,000 |
1999/11/26 | 150 | 160 | 150 | 160 | 10,000 |
1999/11/22 | 160 | 160 | 160 | 160 | 11,000 |
1999/11/18 | 153 | 153 | 153 | 153 | 2,000 |
1999/11/12 | 160 | 160 | 160 | 160 | 2,000 |
1999/11/10 | 165 | 165 | 161 | 161 | 4,000 |
1999/11/09 | 165 | 165 | 161 | 161 | 3,000 |
1999/11/08 | 165 | 165 | 165 | 165 | 8,000 |
1999/11/05 | 165 | 165 | 165 | 165 | 1,000 |
1999/10/29 | 195 | 195 | 195 | 195 | 10,000 |
1999/10/26 | 168 | 195 | 165 | 195 | 17,000 |
1999/10/19 | 165 | 165 | 165 | 165 | 1,000 |
1999/10/08 | 190 | 190 | 190 | 190 | 1,000 |
1999/10/07 | 190 | 190 | 190 | 190 | 3,000 |
1999/10/01 | 190 | 190 | 190 | 190 | 1,000 |
1999/09/30 | 165 | 165 | 165 | 165 | 3,000 |
1999/09/29 | 210 | 220 | 210 | 220 | 6,000 |
1999/09/28 | 195 | 214 | 195 | 214 | 8,000 |
1999/09/27 | 180 | 195 | 180 | 195 | 4,000 |
1999/09/24 | 165 | 165 | 165 | 165 | 1,000 |
1999/09/22 | 170 | 170 | 160 | 160 | 7,000 |
1999/09/21 | 170 | 180 | 170 | 170 | 24,000 |
1999/09/20 | 170 | 170 | 170 | 170 | 2,000 |
1999/09/13 | 170 | 170 | 170 | 170 | 5,000 |
1999/09/10 | 186 | 186 | 170 | 170 | 5,000 |
1999/09/06 | 186 | 186 | 186 | 186 | 1,000 |
1999/09/02 | 186 | 186 | 186 | 186 | 1,000 |
1999/09/01 | 185 | 185 | 185 | 185 | 1,000 |
1999/08/26 | 190 | 210 | 190 | 210 | 23,000 |
1999/08/24 | 190 | 190 | 190 | 190 | 4,000 |
1999/08/10 | 190 | 190 | 190 | 190 | 1,000 |
1999/08/06 | 198 | 200 | 190 | 190 | 7,000 |
1999/08/05 | 192 | 192 | 190 | 190 | 24,000 |
1999/08/02 | 190 | 190 | 190 | 190 | 1,000 |
1999/07/30 | 217 | 220 | 217 | 220 | 14,000 |
1999/07/28 | 205 | 220 | 205 | 220 | 5,000 |
1999/07/26 | 220 | 220 | 220 | 220 | 2,000 |
1999/07/23 | 195 | 195 | 195 | 195 | 5,000 |
1999/07/22 | 195 | 195 | 195 | 195 | 5,000 |
1999/07/21 | 210 | 210 | 201 | 201 | 6,000 |
1999/07/19 | 215 | 215 | 215 | 215 | 1,000 |
1999/07/16 | 212 | 212 | 195 | 195 | 14,000 |
1999/07/15 | 210 | 211 | 210 | 211 | 2,000 |
1999/07/14 | 210 | 210 | 210 | 210 | 3,000 |
1999/07/13 | 210 | 210 | 210 | 210 | 1,000 |
1999/07/12 | 208 | 208 | 205 | 208 | 4,000 |
1999/07/09 | 220 | 220 | 210 | 210 | 4,000 |
1999/07/07 | 240 | 240 | 240 | 240 | 1,000 |
1999/07/06 | 210 | 210 | 210 | 210 | 2,000 |
1999/07/05 | 215 | 250 | 200 | 250 | 9,000 |
1999/07/02 | 200 | 220 | 200 | 220 | 7,000 |
1999/07/01 | 200 | 200 | 200 | 200 | 8,000 |
1999/06/30 | 210 | 210 | 200 | 200 | 19,000 |
1999/06/29 | 185 | 205 | 185 | 205 | 25,000 |
1999/06/28 | 177 | 185 | 177 | 185 | 20,000 |
1999/06/25 | 177 | 177 | 177 | 177 | 2,000 |
1999/06/24 | 178 | 178 | 178 | 178 | 1,000 |
1999/06/23 | 180 | 180 | 180 | 180 | 1,000 |
1999/06/22 | 185 | 185 | 180 | 180 | 24,000 |
1999/06/21 | 166 | 185 | 166 | 185 | 33,000 |
1999/06/18 | 180 | 180 | 166 | 166 | 17,000 |
1999/06/17 | 157 | 166 | 150 | 166 | 48,000 |
1999/06/16 | 157 | 157 | 150 | 151 | 35,000 |
1999/06/15 | 158 | 158 | 154 | 154 | 13,000 |
1999/06/14 | 160 | 160 | 155 | 155 | 15,000 |
1999/06/11 | 159 | 159 | 157 | 157 | 4,000 |
1999/06/10 | 160 | 160 | 159 | 159 | 3,000 |
1999/06/08 | 162 | 162 | 162 | 162 | 5,000 |
1999/06/04 | 157 | 162 | 157 | 162 | 10,000 |
1999/06/03 | 152 | 157 | 145 | 157 | 27,000 |
1999/06/02 | 152 | 152 | 152 | 152 | 2,000 |
1999/05/31 | 165 | 165 | 152 | 152 | 3,000 |
1999/05/28 | 152 | 170 | 151 | 170 | 18,000 |
1999/05/26 | 159 | 166 | 159 | 166 | 19,000 |
1999/05/25 | 162 | 162 | 161 | 162 | 10,000 |
1999/05/24 | 153 | 160 | 153 | 154 | 100,000 |
1999/05/21 | 145 | 152 | 145 | 151 | 21,000 |
1999/05/20 | 145 | 145 | 145 | 145 | 4,000 |
1999/05/19 | 145 | 145 | 145 | 145 | 5,000 |
1999/05/18 | 145 | 145 | 145 | 145 | 5,000 |
1999/05/17 | 145 | 145 | 145 | 145 | 5,000 |
1999/05/14 | 145 | 145 | 145 | 145 | 7,000 |
1999/05/13 | 148 | 148 | 145 | 145 | 5,000 |
1999/05/12 | 151 | 151 | 148 | 148 | 9,000 |
1999/05/11 | 150 | 151 | 150 | 151 | 12,000 |
1999/05/10 | 151 | 151 | 150 | 150 | 2,000 |
1999/05/07 | 150 | 151 | 150 | 151 | 7,000 |
1999/05/06 | 150 | 151 | 150 | 151 | 28,000 |
1999/04/30 | 150 | 150 | 150 | 150 | 1,000 |
1999/04/28 | 150 | 150 | 150 | 150 | 16,000 |
1999/04/27 | 150 | 150 | 150 | 150 | 14,000 |
1999/04/26 | 150 | 150 | 150 | 150 | 3,000 |
1999/04/23 | 152 | 152 | 150 | 150 | 6,000 |
1999/04/21 | 160 | 160 | 155 | 155 | 7,000 |
1999/04/16 | 158 | 158 | 150 | 150 | 4,000 |
1999/04/15 | 150 | 155 | 150 | 155 | 2,000 |
1999/04/13 | 150 | 150 | 150 | 150 | 7,000 |
1999/04/12 | 149 | 155 | 149 | 155 | 4,000 |
1999/04/09 | 141 | 141 | 139 | 139 | 10,000 |
1999/04/08 | 140 | 140 | 140 | 140 | 1,000 |
1999/04/07 | 142 | 142 | 140 | 140 | 3,000 |
1999/04/01 | 143 | 143 | 143 | 143 | 1,000 |
1999/03/31 | 145 | 155 | 145 | 155 | 3,000 |
1999/03/26 | 140 | 150 | 130 | 150 | 13,000 |
1999/03/25 | 130 | 160 | 130 | 160 | 47,000 |
1999/03/24 | 130 | 130 | 130 | 130 | 32,000 |
1999/03/23 | 125 | 125 | 125 | 125 | 19,000 |
1999/03/19 | 126 | 126 | 120 | 120 | 20,000 |
1999/03/18 | 130 | 130 | 130 | 130 | 9,000 |
1999/03/17 | 138 | 138 | 130 | 130 | 21,000 |
1999/03/16 | 138 | 138 | 138 | 138 | 1,000 |
1999/03/12 | 140 | 140 | 140 | 140 | 7,000 |
1999/03/11 | 140 | 140 | 140 | 140 | 1,000 |
1999/03/10 | 149 | 149 | 140 | 140 | 11,000 |
1999/03/09 | 149 | 149 | 149 | 149 | 10,000 |
1999/02/25 | 160 | 161 | 160 | 161 | 29,000 |
1999/01/27 | 175 | 175 | 175 | 175 | 3,000 |
1999/01/26 | 169 | 170 | 169 | 170 | 30,000 |
1999/01/07 | 175 | 185 | 175 | 180 | 7,000 |
1999/01/06 | 150 | 180 | 150 | 180 | 3,000 |