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 |
|---|---|---|---|---|---|
| 2001/12/25 | 65 | 65 | 55 | 55 | 45,000 |
| 2001/12/21 | 55 | 60 | 55 | 60 | 10,000 |
| 2001/12/20 | 40 | 40 | 40 | 40 | 1,000 |
| 2001/12/19 | 55 | 55 | 55 | 55 | 4,000 |
| 2001/12/17 | 56 | 56 | 56 | 56 | 1,000 |
| 2001/12/13 | 65 | 65 | 65 | 65 | 5,000 |
| 2001/12/12 | 65 | 65 | 65 | 65 | 4,000 |
| 2001/12/10 | 79 | 79 | 79 | 79 | 3,000 |
| 2001/12/07 | 71 | 71 | 70 | 70 | 8,000 |
| 2001/12/05 | 78 | 78 | 78 | 78 | 1,000 |
| 2001/11/30 | 73 | 73 | 73 | 73 | 1,000 |
| 2001/11/29 | 70 | 70 | 70 | 70 | 5,000 |
| 2001/11/28 | 83 | 83 | 83 | 83 | 1,000 |
| 2001/11/26 | 84 | 84 | 84 | 84 | 19,000 |
| 2001/11/22 | 79 | 79 | 79 | 79 | 14,000 |
| 2001/11/13 | 80 | 80 | 80 | 80 | 1,000 |
| 2001/11/07 | 72 | 72 | 72 | 72 | 1,000 |
| 2001/10/25 | 78 | 78 | 78 | 78 | 37,000 |
| 2001/10/22 | 72 | 72 | 72 | 72 | 2,000 |
| 2001/10/19 | 80 | 80 | 80 | 80 | 1,000 |
| 2001/10/18 | 71 | 71 | 71 | 71 | 1,000 |
| 2001/10/16 | 70 | 70 | 70 | 70 | 2,000 |
| 2001/10/12 | 70 | 70 | 70 | 70 | 8,000 |
| 2001/10/10 | 73 | 73 | 73 | 73 | 1,000 |
| 2001/10/09 | 80 | 80 | 71 | 71 | 3,000 |
| 2001/10/05 | 72 | 72 | 72 | 72 | 2,000 |
| 2001/10/03 | 65 | 65 | 65 | 65 | 5,000 |
| 2001/10/01 | 79 | 79 | 79 | 79 | 1,000 |
| 2001/09/28 | 76 | 76 | 76 | 76 | 1,000 |
| 2001/09/25 | 85 | 85 | 85 | 85 | 36,000 |
| 2001/09/21 | 80 | 80 | 80 | 80 | 5,000 |
| 2001/09/05 | 84 | 84 | 84 | 84 | 1,000 |
| 2001/08/30 | 85 | 85 | 85 | 85 | 1,000 |
| 2001/08/27 | 86 | 86 | 85 | 85 | 21,000 |
| 2001/08/24 | 85 | 85 | 85 | 85 | 14,000 |
| 2001/08/23 | 80 | 80 | 80 | 80 | 1,000 |
| 2001/08/22 | 80 | 80 | 77 | 77 | 5,000 |
| 2001/08/17 | 80 | 80 | 80 | 80 | 2,000 |
| 2001/08/09 | 80 | 80 | 80 | 80 | 1,000 |
| 2001/08/08 | 75 | 80 | 75 | 75 | 6,000 |
| 2001/08/03 | 73 | 73 | 73 | 73 | 2,000 |
| 2001/08/02 | 77 | 77 | 77 | 77 | 4,000 |
| 2001/07/26 | 86 | 86 | 86 | 86 | 2,000 |
| 2001/07/25 | 85 | 85 | 85 | 85 | 35,000 |
| 2001/07/24 | 78 | 78 | 77 | 77 | 4,000 |
| 2001/07/23 | 78 | 78 | 78 | 78 | 2,000 |
| 2001/07/18 | 78 | 78 | 78 | 78 | 1,000 |
| 2001/07/16 | 78 | 78 | 78 | 78 | 3,000 |
| 2001/07/13 | 78 | 78 | 78 | 78 | 14,000 |
| 2001/07/11 | 78 | 78 | 78 | 78 | 6,000 |
| 2001/07/10 | 78 | 79 | 78 | 79 | 3,000 |
| 2001/07/09 | 78 | 78 | 78 | 78 | 2,000 |
| 2001/07/04 | 78 | 78 | 78 | 78 | 3,000 |
| 2001/07/03 | 78 | 78 | 78 | 78 | 4,000 |
| 2001/07/02 | 80 | 80 | 80 | 80 | 15,000 |
| 2001/06/29 | 80 | 80 | 80 | 80 | 5,000 |
| 2001/06/28 | 80 | 80 | 80 | 80 | 4,000 |
| 2001/06/27 | 80 | 80 | 80 | 80 | 6,000 |
| 2001/06/26 | 80 | 80 | 80 | 80 | 1,000 |
| 2001/06/25 | 90 | 90 | 90 | 90 | 31,000 |
| 2001/06/22 | 80 | 80 | 80 | 80 | 17,000 |
| 2001/06/21 | 80 | 80 | 80 | 80 | 5,000 |
| 2001/06/20 | 78 | 78 | 76 | 78 | 4,000 |
| 2001/06/19 | 78 | 78 | 78 | 78 | 11,000 |
| 2001/06/18 | 79 | 79 | 79 | 79 | 2,000 |
| 2001/06/12 | 80 | 80 | 79 | 79 | 6,000 |
| 2001/06/11 | 80 | 80 | 80 | 80 | 13,000 |
| 2001/06/08 | 79 | 80 | 79 | 80 | 8,000 |
| 2001/06/07 | 82 | 82 | 82 | 82 | 2,000 |
| 2001/06/06 | 82 | 82 | 79 | 80 | 14,000 |
| 2001/06/05 | 81 | 81 | 81 | 81 | 10,000 |
| 2001/06/04 | 89 | 89 | 89 | 89 | 1,000 |
| 2001/05/30 | 85 | 85 | 85 | 85 | 3,000 |
| 2001/05/29 | 85 | 85 | 85 | 85 | 12,000 |
| 2001/05/28 | 91 | 91 | 90 | 90 | 24,000 |
| 2001/05/25 | 90 | 90 | 87 | 87 | 15,000 |
| 2001/05/24 | 86 | 86 | 85 | 85 | 20,000 |
| 2001/05/23 | 95 | 95 | 90 | 90 | 16,000 |
| 2001/05/22 | 90 | 90 | 90 | 90 | 179,000 |
| 2001/05/21 | 90 | 90 | 90 | 90 | 46,000 |
| 2001/05/18 | 90 | 90 | 88 | 90 | 36,000 |
| 2001/05/17 | 90 | 90 | 88 | 89 | 63,000 |
| 2001/05/16 | 93 | 93 | 90 | 90 | 19,000 |
| 2001/05/15 | 91 | 91 | 91 | 91 | 12,000 |
| 2001/05/14 | 87 | 91 | 87 | 91 | 8,000 |
| 2001/05/10 | 102 | 102 | 102 | 102 | 1,000 |
| 2001/05/07 | 102 | 102 | 102 | 102 | 2,000 |
| 2001/05/01 | 101 | 101 | 100 | 100 | 3,000 |
| 2001/04/27 | 110 | 110 | 110 | 110 | 13,000 |
| 2001/04/26 | 100 | 100 | 100 | 100 | 1,000 |
| 2001/04/25 | 100 | 101 | 100 | 100 | 4,000 |
| 2001/04/24 | 102 | 102 | 102 | 102 | 1,000 |
| 2001/04/23 | 95 | 95 | 95 | 95 | 5,000 |
| 2001/04/20 | 101 | 101 | 101 | 101 | 20,000 |
| 2001/04/19 | 91 | 91 | 91 | 91 | 1,000 |
| 2001/04/18 | 88 | 88 | 85 | 86 | 10,000 |
| 2001/04/17 | 85 | 85 | 85 | 85 | 1,000 |
| 2001/04/05 | 102 | 102 | 102 | 102 | 1,000 |
| 2001/04/03 | 92 | 92 | 92 | 92 | 1,000 |
| 2001/03/29 | 90 | 91 | 88 | 91 | 15,000 |
| 2001/03/28 | 90 | 90 | 89 | 89 | 5,000 |
| 2001/03/27 | 94 | 109 | 94 | 109 | 5,000 |
| 2001/03/26 | 100 | 109 | 100 | 109 | 19,000 |
| 2001/03/23 | 100 | 104 | 100 | 100 | 9,000 |
| 2001/03/22 | 90 | 90 | 90 | 90 | 5,000 |
| 2001/03/21 | 98 | 100 | 98 | 100 | 40,000 |
| 2001/03/19 | 98 | 98 | 98 | 98 | 1,000 |
| 2001/03/16 | 99 | 99 | 99 | 99 | 2,000 |
| 2001/03/14 | 99 | 99 | 99 | 99 | 1,000 |
| 2001/03/12 | 90 | 90 | 90 | 90 | 10,000 |
| 2001/03/08 | 81 | 81 | 81 | 81 | 1,000 |
| 2001/03/06 | 79 | 79 | 79 | 79 | 2,000 |
| 2001/03/05 | 76 | 76 | 76 | 76 | 1,000 |
| 2001/02/28 | 96 | 96 | 96 | 96 | 4,000 |
| 2001/02/27 | 96 | 96 | 96 | 96 | 6,000 |
| 2001/02/26 | 82 | 100 | 82 | 100 | 30,000 |
| 2001/02/23 | 80 | 100 | 80 | 100 | 9,000 |
| 2001/02/22 | 84 | 84 | 84 | 84 | 1,000 |
| 2001/02/20 | 84 | 84 | 84 | 84 | 11,000 |
| 2001/02/19 | 84 | 84 | 84 | 84 | 1,000 |
| 2001/02/08 | 84 | 84 | 84 | 84 | 1,000 |
| 2001/02/07 | 75 | 85 | 73 | 85 | 13,000 |
| 2001/02/01 | 85 | 85 | 85 | 85 | 3,000 |
| 2001/01/30 | 88 | 89 | 88 | 89 | 21,000 |
| 2001/01/29 | 85 | 90 | 85 | 90 | 23,000 |
| 2001/01/26 | 80 | 85 | 71 | 85 | 17,000 |
| 2001/01/25 | 75 | 80 | 75 | 80 | 12,000 |
| 2001/01/22 | 70 | 71 | 70 | 71 | 25,000 |
| 2001/01/19 | 70 | 70 | 70 | 70 | 2,000 |
| 2001/01/18 | 71 | 71 | 70 | 70 | 10,000 |
| 2001/01/17 | 71 | 71 | 70 | 70 | 5,000 |
| 2001/01/16 | 75 | 75 | 75 | 75 | 10,000 |
| 2001/01/15 | 75 | 75 | 75 | 75 | 2,000 |
| 2001/01/12 | 76 | 77 | 75 | 75 | 7,000 |
| 2001/01/10 | 80 | 80 | 80 | 80 | 10,000 |