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
2003/12/30 60 60 60 60 5,000
2003/12/29 53 53 53 53 3,000
2003/12/26 52 52 50 50 49,000
2003/12/25 54 54 51 51 69,000
2003/12/24 51 53 51 52 21,000
2003/12/19 55 55 55 55 8,000
2003/12/18 55 55 55 55 7,000
2003/12/17 55 55 55 55 8,000
2003/12/16 57 57 56 56 17,000
2003/12/15 57 57 57 57 5,000
2003/12/12 55 56 55 55 7,000
2003/12/10 56 56 56 56 7,000
2003/12/09 58 58 57 57 10,000
2003/12/08 58 58 58 58 6,000
2003/12/05 60 60 60 60 6,000
2003/12/02 59 59 59 59 6,000
2003/12/01 60 60 60 60 5,000
2003/11/28 60 60 60 60 51,000
2003/11/26 59 59 59 59 3,000
2003/11/25 59 59 59 59 43,000
2003/11/21 58 59 57 59 15,000
2003/11/20 58 59 58 59 10,000
2003/11/19 58 59 58 59 16,000
2003/11/18 58 59 57 59 19,000
2003/11/17 60 60 59 59 13,000
2003/11/14 62 62 59 59 5,000
2003/11/13 60 62 60 62 27,000
2003/11/12 61 61 61 61 2,000
2003/11/11 57 62 57 62 9,000
2003/11/10 63 63 62 62 12,000
2003/11/07 64 65 64 65 7,000
2003/11/06 64 64 64 64 4,000
2003/11/05 62 64 61 63 28,000
2003/11/04 67 67 67 67 1,000
2003/10/31 67 68 67 67 8,000
2003/10/29 67 68 65 68 12,000
2003/10/28 67 69 67 67 7,000
2003/10/27 74 74 69 69 19,000
2003/10/24 70 70 69 69 15,000
2003/10/23 67 69 66 69 26,000
2003/10/22 74 75 70 70 23,000
2003/10/21 71 74 71 73 25,000
2003/10/20 64 89 64 70 99,000
2003/10/17 63 63 61 62 21,000
2003/10/16 62 63 60 63 22,000
2003/10/15 62 62 62 62 39,000
2003/10/14 62 62 61 61 28,000
2003/10/10 63 63 61 61 17,000
2003/10/09 65 65 63 63 15,000
2003/10/08 64 65 64 65 6,000
2003/10/07 65 65 62 62 27,000
2003/10/06 65 65 64 64 3,000
2003/10/03 65 65 62 63 4,000
2003/10/02 66 66 61 61 30,000
2003/10/01 66 66 66 66 1,000
2003/09/30 64 65 64 65 32,000
2003/09/29 70 70 62 62 33,000
2003/09/26 65 69 61 69 29,000
2003/09/25 74 74 61 65 86,000
2003/09/24 88 88 69 73 257,000
2003/09/22 58 88 58 88 522,000
2003/09/19 58 58 57 58 60,000
2003/09/18 56 58 55 58 29,000
2003/09/17 58 58 56 56 46,000
2003/09/16 58 58 57 57 23,000
2003/09/10 57 57 57 57 6,000
2003/09/09 57 57 55 57 74,000
2003/09/08 58 58 57 57 6,000
2003/09/05 59 59 57 57 231,000
2003/09/04 57 60 57 60 15,000
2003/09/03 60 60 60 60 10,000
2003/09/02 59 59 58 59 8,000
2003/09/01 58 61 58 59 13,000
2003/08/29 58 58 54 57 218,000
2003/08/28 57 57 57 57 27,000
2003/08/27 58 58 54 57 16,000
2003/08/26 55 55 55 55 1,000
2003/08/25 59 59 59 59 49,000
2003/08/22 55 55 55 55 4,000
2003/08/21 56 56 54 56 13,000
2003/08/20 55 58 54 58 16,000
2003/08/19 53 55 53 55 25,000
2003/08/18 52 55 52 55 18,000
2003/08/15 55 55 55 55 13,000
2003/08/14 53 53 53 53 4,000
2003/08/13 54 55 51 55 19,000
2003/08/12 54 54 54 54 9,000
2003/08/11 50 50 50 50 5,000
2003/08/08 50 50 50 50 16,000
2003/08/06 52 55 52 55 29,000
2003/08/04 55 55 55 55 2,000
2003/07/29 57 57 55 55 11,000
2003/07/28 55 57 55 55 38,000
2003/07/25 54 54 53 53 39,000
2003/07/24 56 56 55 55 7,000
2003/07/23 56 56 54 54 6,000
2003/07/22 54 54 53 54 12,000
2003/07/18 54 54 54 54 11,000
2003/07/17 54 54 53 54 23,000
2003/07/16 55 55 55 55 1,000
2003/07/15 57 57 57 57 1,000
2003/07/14 55 55 55 55 1,000
2003/07/09 60 60 60 60 5,000
2003/07/08 60 60 60 60 3,000
2003/07/07 57 60 53 60 22,000
2003/07/04 57 57 57 57 1,000
2003/07/03 59 59 57 57 3,000
2003/07/02 60 60 60 60 6,000
2003/07/01 61 61 60 60 20,000
2003/06/30 55 61 55 60 39,000
2003/06/27 55 55 55 55 7,000
2003/06/26 54 54 54 54 2,000
2003/06/25 55 55 53 55 56,000
2003/06/24 56 56 56 56 24,000
2003/06/23 55 56 55 56 24,000
2003/06/20 55 55 50 55 24,000
2003/06/19 55 55 55 55 1,000
2003/06/18 55 55 53 53 8,000
2003/06/17 56 56 56 56 1,000
2003/06/16 47 57 47 57 13,000
2003/06/13 60 60 57 57 6,000
2003/06/12 49 58 49 58 63,000
2003/06/11 48 48 47 48 26,000
2003/06/09 46 48 46 48 2,000
2003/06/06 48 48 48 48 9,000
2003/06/05 48 48 48 48 1,000
2003/05/30 47 47 47 47 3,000
2003/05/29 49 49 49 49 2,000
2003/05/27 49 49 49 49 1,000
2003/05/26 50 50 49 50 40,000
2003/05/23 49 49 47 49 30,000
2003/05/21 46 46 46 46 3,000
2003/05/20 47 47 46 47 12,000
2003/05/15 46 46 46 46 2,000
2003/05/14 46 46 46 46 9,000
2003/05/13 45 45 45 45 1,000
2003/05/07 49 49 49 49 5,000
2003/05/06 49 49 49 49 6,000
2003/05/01 45 45 45 45 2,000
2003/04/30 42 42 42 42 6,000
2003/04/28 49 49 49 49 1,000
2003/04/25 49 49 49 49 43,000
2003/04/24 48 48 48 48 6,000
2003/04/23 47 47 47 47 3,000
2003/04/21 45 45 45 45 5,000
2003/04/18 43 43 43 43 1,000
2003/04/15 43 44 43 44 4,000
2003/04/10 44 44 44 44 2,000
2003/04/08 44 44 44 44 1,000
2003/04/07 45 45 42 42 5,000
2003/04/01 41 41 41 41 2,000
2003/03/31 33 42 33 42 11,000
2003/03/28 41 43 41 43 5,000
2003/03/25 49 49 49 49 45,000
2003/03/24 47 47 47 47 2,000
2003/03/20 44 45 44 45 4,000
2003/03/19 44 44 43 43 9,000
2003/03/17 42 43 42 42 25,000
2003/03/14 42 42 42 42 1,000
2003/03/13 43 43 43 43 3,000
2003/03/12 43 43 43 43 3,000
2003/03/11 41 41 41 41 1,000
2003/03/10 40 40 40 40 10,000
2003/03/05 45 48 45 48 10,000
2003/03/04 47 47 47 47 1,000
2003/02/25 49 49 47 47 47,000
2003/02/24 49 49 46 48 24,000
2003/02/21 48 49 47 47 12,000
2003/02/20 47 48 47 48 5,000
2003/02/19 48 48 48 48 3,000
2003/02/18 47 47 47 47 3,000
2003/02/17 47 47 47 47 1,000
2003/02/14 47 47 47 47 3,000
2003/02/13 47 47 47 47 2,000
2003/02/12 44 44 44 44 21,000
2003/02/10 42 42 40 40 2,000
2003/02/07 43 43 43 43 2,000
2003/02/05 40 44 40 44 3,000
2003/01/28 47 47 47 47 1,000
2003/01/27 48 48 48 48 26,000
2003/01/24 46 46 45 46 30,000
2003/01/23 46 46 46 46 10,000
2003/01/22 46 46 46 46 7,000
2003/01/21 45 45 45 45 5,000
2003/01/20 45 45 45 45 1,000
2003/01/17 43 43 41 41 24,000
2003/01/16 45 45 42 43 15,000
2003/01/10 40 40 40 40 1,000
2003/01/08 49 49 49 49 5,000
2003/01/07 40 40 39 39 2,000

このページの先頭へ