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 |