日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/27 38 38 38 38 1,000
2002/12/25 45 45 35 43 54,000
2002/12/24 43 43 42 43 9,000
2002/12/20 39 45 38 45 31,000
2002/12/19 37 40 37 40 12,000
2002/12/17 40 40 40 40 10,000
2002/12/12 40 40 40 40 1,000
2002/12/11 35 35 35 35 3,000
2002/12/09 45 45 45 45 1,000
2002/12/02 46 47 46 47 2,000
2002/11/29 45 47 45 47 4,000
2002/11/27 47 47 47 47 1,000
2002/11/25 42 48 42 48 63,000
2002/11/22 37 38 35 37 13,000
2002/11/21 34 35 33 35 18,000
2002/11/15 35 35 35 35 5,000
2002/11/14 35 35 35 35 2,000
2002/11/13 35 36 33 33 19,000
2002/11/12 37 37 36 36 3,000
2002/11/11 37 37 37 37 1,000
2002/11/06 39 39 39 39 10,000
2002/11/05 40 40 40 40 1,000
2002/11/01 40 40 40 40 1,000
2002/10/30 41 41 41 41 4,000
2002/10/29 43 43 41 41 10,000
2002/10/28 45 45 40 45 21,000
2002/10/25 47 47 44 44 56,000
2002/10/24 41 44 39 44 26,000
2002/10/23 40 40 40 40 22,000
2002/10/22 41 41 40 40 16,000
2002/10/21 41 41 40 40 13,000
2002/10/18 41 41 41 41 4,000
2002/10/17 42 42 42 42 10,000
2002/10/16 42 43 42 43 11,000
2002/10/15 44 45 43 43 32,000
2002/10/11 40 45 40 45 2,000
2002/10/10 41 41 40 40 16,000
2002/10/09 42 42 41 41 2,000
2002/10/08 40 45 40 42 11,000
2002/10/07 50 50 45 50 7,000
2002/10/04 50 53 50 53 26,000
2002/10/03 52 52 50 50 9,000
2002/10/02 52 52 52 52 5,000
2002/10/01 53 53 53 53 10,000
2002/09/27 58 58 58 58 2,000
2002/09/25 60 60 60 60 41,000
2002/09/24 55 55 54 55 21,000
2002/09/20 56 56 55 55 5,000
2002/09/17 55 55 55 55 7,000
2002/09/13 55 55 55 55 3,000
2002/09/12 52 52 52 52 1,000
2002/09/11 55 55 54 54 10,000
2002/09/10 55 55 55 55 5,000
2002/09/09 55 55 55 55 5,000
2002/09/05 55 57 55 57 7,000
2002/09/04 55 57 55 55 20,000
2002/09/03 55 55 55 55 11,000
2002/09/02 55 56 55 55 7,000
2002/08/30 56 56 56 56 2,000
2002/08/29 56 56 56 56 8,000
2002/08/28 57 60 57 60 9,000
2002/08/27 57 58 56 56 13,000
2002/08/26 62 62 62 62 21,000
2002/08/23 59 59 57 57 33,000
2002/08/22 58 60 57 57 14,000
2002/08/21 56 58 56 58 3,000
2002/08/20 59 61 57 61 28,000
2002/08/19 61 61 58 59 30,000
2002/08/16 62 69 62 62 219,000
2002/08/15 54 65 54 63 168,000
2002/08/14 54 54 54 54 9,000
2002/08/13 57 58 54 54 19,000
2002/08/12 55 56 52 55 53,000
2002/08/09 58 58 55 56 32,000
2002/08/08 56 56 56 56 1,000
2002/08/07 60 60 60 60 9,000
2002/08/06 58 59 58 59 13,000
2002/08/05 59 59 55 58 14,000
2002/08/02 58 60 57 59 22,000
2002/08/01 61 62 54 54 56,000
2002/07/31 61 62 60 60 34,000
2002/07/30 64 66 61 62 30,000
2002/07/29 66 75 60 60 86,000
2002/07/26 73 87 71 76 286,000
2002/07/25 95 95 62 80 415,000
2002/07/24 90 90 76 90 478,000
2002/07/23 54 69 54 60 439,000
2002/07/19 54 54 54 54 5,000
2002/07/17 54 54 52 52 3,000
2002/07/16 55 55 55 55 3,000
2002/07/15 55 55 55 55 3,000
2002/07/11 55 55 55 55 6,000
2002/07/09 56 56 56 56 3,000
2002/07/08 56 56 56 56 3,000
2002/07/05 57 57 56 56 7,000
2002/07/04 58 58 58 58 8,000
2002/07/03 56 56 56 56 1,000
2002/07/02 56 56 56 56 7,000
2002/07/01 57 57 56 56 3,000
2002/06/28 57 57 57 57 11,000
2002/06/27 57 57 55 55 4,000
2002/06/26 56 57 56 57 3,000
2002/06/25 57 58 56 56 53,000
2002/06/24 61 61 60 60 28,000
2002/06/20 56 57 55 57 11,000
2002/06/19 57 60 56 60 28,000
2002/06/18 58 58 57 57 16,000
2002/06/17 60 60 57 57 10,000
2002/06/14 60 63 59 63 110,000
2002/06/13 59 60 59 60 8,000
2002/06/12 61 61 59 60 21,000
2002/06/11 62 62 62 62 2,000
2002/06/10 63 63 62 62 3,000
2002/06/07 67 69 65 65 30,000
2002/06/06 60 68 60 67 62,000
2002/06/05 60 62 60 62 22,000
2002/06/04 60 60 60 60 3,000
2002/06/03 61 61 61 61 5,000
2002/05/28 68 68 68 68 1,000
2002/05/27 67 67 67 67 23,000
2002/05/24 63 63 62 62 19,000
2002/05/23 61 61 61 61 6,000
2002/05/21 61 61 59 59 6,000
2002/05/20 60 60 60 60 10,000
2002/05/17 61 61 61 61 2,000
2002/05/16 62 62 61 61 7,000
2002/05/15 59 61 59 59 11,000
2002/05/14 59 59 59 59 9,000
2002/05/13 64 64 55 58 22,000
2002/05/10 65 90 65 65 178,000
2002/05/09 62 70 62 70 37,000
2002/05/08 57 65 57 65 37,000
2002/05/02 58 58 58 58 1,000
2002/04/30 58 58 58 58 1,000
2002/04/26 59 59 59 59 2,000
2002/04/25 62 62 60 60 42,000
2002/04/24 61 61 61 61 2,000
2002/04/23 61 61 61 61 5,000
2002/04/22 61 61 61 61 5,000
2002/04/19 60 60 60 60 1,000
2002/04/18 60 60 60 60 4,000
2002/04/17 62 62 62 62 2,000
2002/04/16 60 62 60 62 8,000
2002/04/15 64 64 64 64 2,000
2002/04/11 60 60 60 60 3,000
2002/04/10 60 60 60 60 2,000
2002/04/09 61 61 61 61 1,000
2002/04/08 60 60 60 60 4,000
2002/04/05 59 60 59 60 7,000
2002/04/04 57 60 57 60 11,000
2002/04/03 57 57 57 57 1,000
2002/04/02 60 63 60 63 4,000
2002/03/29 63 75 63 70 26,000
2002/03/26 60 65 60 65 7,000
2002/03/25 67 67 65 65 37,000
2002/03/18 60 60 60 60 8,000
2002/03/11 68 68 68 68 1,000
2002/03/08 66 66 66 66 1,000
2002/03/06 62 62 62 62 1,000
2002/03/04 60 60 60 60 1,000
2002/02/28 60 60 60 60 2,000
2002/02/27 60 60 60 60 4,000
2002/02/26 56 60 56 60 2,000
2002/02/25 68 68 53 53 39,000
2002/02/22 60 70 60 70 8,000
2002/02/13 50 50 50 50 30,000
2002/02/12 50 50 50 50 1,000
2002/02/04 50 50 50 50 12,000
2002/02/01 45 45 45 45 5,000
2002/01/31 55 55 55 55 23,000
2002/01/25 64 64 64 64 41,000
2002/01/24 60 60 60 60 14,000
2002/01/18 65 65 60 60 7,000
2002/01/16 60 60 60 60 5,000
2002/01/10 60 60 60 60 50,000
2002/01/08 60 60 60 60 1,000
2002/01/07 56 56 56 56 1,000

このページの先頭へ