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
2004/12/30 95 98 95 98 34,000
2004/12/29 95 100 95 98 142,000
2004/12/28 93 98 92 98 31,000
2004/12/27 95 95 93 93 18,000
2004/12/24 96 96 94 94 38,000
2004/12/22 95 97 94 97 29,000
2004/12/21 94 95 94 95 19,000
2004/12/20 95 97 94 94 5,000
2004/12/17 96 97 94 97 14,000
2004/12/16 97 97 95 95 4,000
2004/12/15 96 96 96 96 6,000
2004/12/14 95 96 95 96 10,000
2004/12/13 95 96 94 96 18,000
2004/12/10 95 96 94 96 32,000
2004/12/09 96 98 95 97 27,000
2004/12/07 98 99 94 96 92,000
2004/12/06 98 100 98 98 11,000
2004/12/03 99 99 99 99 5,000
2004/12/02 100 103 99 99 20,000
2004/12/01 102 102 102 102 15,000
2004/11/30 100 103 99 103 13,000
2004/11/29 100 104 99 99 21,000
2004/11/26 108 108 99 100 41,000
2004/11/25 105 108 102 105 69,000
2004/11/24 117 117 101 102 105,000
2004/11/22 120 121 110 111 367,000
2004/11/19 96 107 95 107 260,000
2004/11/18 95 97 95 96 36,000
2004/11/17 98 98 95 95 61,000
2004/11/16 100 100 97 97 56,000
2004/11/15 100 100 99 99 36,000
2004/11/12 98 99 98 98 21,000
2004/11/11 98 99 97 97 44,000
2004/11/10 97 101 96 96 89,000
2004/11/09 98 102 96 96 66,000
2004/11/08 102 102 93 97 133,000
2004/11/05 105 110 103 105 175,000
2004/11/04 103 108 100 103 428,000
2004/11/02 137 168 123 128 1,539,000
2004/11/01 92 122 92 122 743,000
2004/10/29 92 92 92 92 7,000
2004/10/28 91 91 91 91 13,000
2004/10/27 91 91 91 91 15,000
2004/10/26 91 91 89 89 18,000
2004/10/25 92 92 90 90 25,000
2004/10/22 90 90 90 90 18,000
2004/10/21 91 91 90 90 2,000
2004/10/20 90 90 90 90 27,000
2004/10/19 90 93 90 93 7,000
2004/10/18 90 90 89 90 9,000
2004/10/15 90 90 89 89 7,000
2004/10/14 89 89 88 89 52,000
2004/10/13 92 92 92 92 7,000
2004/10/12 93 93 90 92 26,000
2004/10/08 93 93 93 93 5,000
2004/10/07 92 93 92 93 4,000
2004/10/06 92 92 91 92 3,000
2004/10/04 95 95 92 92 5,000
2004/10/01 91 93 91 93 3,000
2004/09/30 90 90 90 90 2,000
2004/09/29 90 90 90 90 4,000
2004/09/28 89 92 88 92 56,000
2004/09/27 95 95 91 91 19,000
2004/09/24 92 92 92 92 12,000
2004/09/22 93 95 92 95 21,000
2004/09/21 92 93 92 93 5,000
2004/09/17 96 96 94 94 22,000
2004/09/16 98 98 98 98 2,000
2004/09/14 96 96 96 96 2,000
2004/09/13 96 96 96 96 1,000
2004/09/09 99 99 97 99 4,000
2004/09/08 99 99 96 99 17,000
2004/09/07 101 101 97 99 42,000
2004/09/06 99 99 97 97 28,000
2004/09/03 96 97 96 97 12,000
2004/09/01 95 95 93 95 19,000
2004/08/31 95 95 95 95 1,000
2004/08/26 95 97 95 97 17,000
2004/08/25 96 96 94 95 30,000
2004/08/24 93 96 93 96 15,000
2004/08/23 94 94 91 91 4,000
2004/08/20 92 94 91 94 6,000
2004/08/18 91 95 90 95 23,000
2004/08/16 94 95 90 95 5,000
2004/08/12 95 95 95 95 2,000
2004/08/11 96 96 95 95 8,000
2004/08/10 95 95 91 94 37,000
2004/08/09 90 94 89 94 13,000
2004/08/06 90 92 89 92 36,000
2004/08/05 90 90 89 89 12,000
2004/08/04 93 93 88 91 27,000
2004/08/03 94 94 92 93 62,000
2004/08/02 90 90 89 89 81,000
2004/07/30 89 89 89 89 50,000
2004/07/29 89 90 85 85 24,000
2004/07/28 94 94 90 92 143,000
2004/07/27 94 94 92 92 91,000
2004/07/26 97 97 97 97 11,000
2004/07/23 97 97 93 95 32,000
2004/07/22 94 95 94 95 7,000
2004/07/21 94 94 94 94 5,000
2004/07/20 95 95 94 95 12,000
2004/07/16 90 95 90 95 38,000
2004/07/15 90 90 90 90 4,000
2004/07/14 94 94 90 93 14,000
2004/07/13 94 94 94 94 1,000
2004/07/12 96 96 96 96 2,000
2004/07/09 89 95 89 95 22,000
2004/07/08 88 91 88 89 14,000
2004/07/07 90 90 88 88 16,000
2004/07/06 90 90 90 90 18,000
2004/07/05 92 92 90 90 21,000
2004/07/02 90 90 89 90 21,000
2004/07/01 91 93 90 90 24,000
2004/06/30 90 90 90 90 3,000
2004/06/28 96 97 95 97 9,000
2004/06/25 96 97 96 97 20,000
2004/06/24 91 91 91 91 11,000
2004/06/23 91 91 90 90 6,000
2004/06/22 92 94 92 94 18,000
2004/06/21 95 95 84 92 24,000
2004/06/18 98 98 90 95 27,000
2004/06/17 99 99 99 99 1,000
2004/06/16 103 103 101 101 10,000
2004/06/15 99 101 96 101 149,000
2004/06/14 98 99 98 99 25,000
2004/06/11 100 102 98 98 36,000
2004/06/10 101 103 99 100 33,000
2004/06/09 95 99 94 99 31,000
2004/06/08 93 95 90 95 46,000
2004/06/07 94 94 90 90 32,000
2004/06/04 91 91 87 87 7,000
2004/06/03 89 89 89 89 1,000
2004/06/02 90 91 90 91 100,000
2004/06/01 90 91 90 91 20,000
2004/05/31 89 89 88 88 8,000
2004/05/28 89 90 89 90 40,000
2004/05/27 89 90 88 88 25,000
2004/05/26 93 94 90 93 101,000
2004/05/25 94 94 91 92 62,000
2004/05/24 91 91 88 90 56,000
2004/05/21 84 89 84 85 55,000
2004/05/20 83 84 83 84 62,000
2004/05/19 80 84 80 83 38,000
2004/05/18 80 80 75 75 23,000
2004/05/17 82 82 75 75 8,000
2004/05/14 84 89 83 83 30,000
2004/05/13 92 92 91 91 8,000
2004/05/12 93 93 91 91 10,000
2004/05/11 85 88 80 83 19,000
2004/05/10 97 99 90 90 30,000
2004/05/07 95 95 95 95 7,000
2004/05/06 97 97 97 97 2,000
2004/04/30 98 98 97 98 7,000
2004/04/28 97 98 97 97 14,000
2004/04/26 103 103 97 102 24,000
2004/04/23 102 104 102 104 10,000
2004/04/22 100 104 95 104 33,000
2004/04/21 104 105 102 102 10,000
2004/04/20 104 104 104 104 5,000
2004/04/19 107 108 103 103 34,000
2004/04/16 107 107 107 107 21,000
2004/04/15 115 116 108 108 59,000
2004/04/14 99 112 99 112 70,000
2004/04/13 105 105 101 104 46,000
2004/04/12 102 105 99 105 32,000
2004/04/09 103 104 100 100 48,000
2004/04/08 98 104 97 101 117,000
2004/04/07 90 94 90 91 45,000
2004/04/06 95 95 89 89 153,000
2004/04/05 98 98 95 95 33,000
2004/04/02 98 101 95 95 34,000
2004/04/01 102 104 100 101 71,000
2004/03/31 108 108 96 100 253,000
2004/03/30 84 89 84 88 24,000
2004/03/29 87 89 86 88 27,000
2004/03/26 83 84 82 84 12,000
2004/03/25 88 88 80 82 45,000
2004/03/24 86 86 85 85 39,000
2004/03/23 85 88 83 88 14,000
2004/03/22 86 89 81 86 62,000
2004/03/19 89 94 84 91 51,000
2004/03/18 99 105 89 89 285,000
2004/03/17 75 84 75 84 82,000
2004/03/16 73 74 70 71 47,000
2004/03/15 68 70 68 70 63,000
2004/03/12 68 70 68 70 18,000
2004/03/11 69 69 65 68 38,000
2004/03/10 68 69 68 69 31,000
2004/03/09 67 70 67 68 27,000
2004/03/08 66 67 66 67 30,000
2004/03/05 66 66 65 66 27,000
2004/03/04 65 65 65 65 39,000
2004/03/03 64 64 64 64 1,000
2004/03/02 64 64 63 63 2,000
2004/03/01 65 65 62 62 2,000
2004/02/27 64 65 62 62 23,000
2004/02/26 64 64 64 64 1,000
2004/02/25 65 65 64 64 48,000
2004/02/24 64 64 63 63 12,000
2004/02/23 64 64 63 63 2,000
2004/02/20 65 65 64 64 8,000
2004/02/19 64 64 64 64 14,000
2004/02/18 62 65 62 65 5,000
2004/02/17 63 65 63 65 14,000
2004/02/16 63 63 63 63 1,000
2004/02/13 65 65 63 63 4,000
2004/02/12 66 66 66 66 1,000
2004/02/10 64 66 64 66 6,000
2004/02/09 66 66 63 63 76,000
2004/02/06 63 65 63 64 30,000
2004/02/03 61 64 61 63 32,000
2004/01/30 61 61 61 61 3,000
2004/01/29 62 65 60 60 12,000
2004/01/28 63 63 63 63 5,000
2004/01/27 65 65 65 65 10,000
2004/01/26 66 66 65 65 27,000
2004/01/23 63 65 63 65 27,000
2004/01/22 62 64 62 64 7,000
2004/01/21 61 61 61 61 7,000
2004/01/20 62 63 62 63 6,000
2004/01/16 60 61 60 61 3,000
2004/01/15 63 63 59 60 4,000
2004/01/14 59 62 59 62 18,000
2004/01/13 62 62 62 62 8,000
2004/01/09 58 62 58 62 16,000
2004/01/08 55 59 55 59 3,000
2004/01/07 56 56 56 56 4,000
2004/01/06 60 60 55 55 13,000

このページの先頭へ