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 |
---|---|---|---|---|---|
2005/12/30 | 213 | 214 | 211 | 211 | 17,000 |
2005/12/29 | 206 | 213 | 206 | 213 | 63,000 |
2005/12/28 | 202 | 205 | 202 | 205 | 14,000 |
2005/12/27 | 204 | 206 | 204 | 206 | 30,000 |
2005/12/26 | 205 | 205 | 202 | 204 | 23,000 |
2005/12/22 | 205 | 205 | 204 | 204 | 18,000 |
2005/12/21 | 199 | 204 | 190 | 204 | 52,000 |
2005/12/20 | 203 | 204 | 203 | 204 | 37,000 |
2005/12/19 | 200 | 205 | 199 | 205 | 39,000 |
2005/12/16 | 200 | 205 | 195 | 205 | 44,000 |
2005/12/15 | 203 | 204 | 200 | 204 | 11,000 |
2005/12/14 | 204 | 204 | 198 | 204 | 38,000 |
2005/12/13 | 199 | 204 | 196 | 204 | 26,000 |
2005/12/12 | 205 | 205 | 202 | 204 | 15,000 |
2005/12/09 | 195 | 205 | 193 | 205 | 44,000 |
2005/12/08 | 197 | 199 | 191 | 199 | 82,000 |
2005/12/07 | 184 | 199 | 181 | 197 | 115,000 |
2005/12/06 | 186 | 187 | 178 | 187 | 31,000 |
2005/12/05 | 187 | 187 | 186 | 186 | 5,000 |
2005/12/02 | 184 | 186 | 183 | 186 | 14,000 |
2005/12/01 | 179 | 185 | 179 | 185 | 16,000 |
2005/11/30 | 179 | 184 | 179 | 184 | 8,000 |
2005/11/29 | 182 | 184 | 179 | 184 | 14,000 |
2005/11/28 | 184 | 184 | 178 | 184 | 23,000 |
2005/11/25 | 184 | 185 | 174 | 184 | 270,000 |
2005/11/24 | 187 | 187 | 184 | 184 | 49,000 |
2005/11/22 | 188 | 188 | 185 | 187 | 14,000 |
2005/11/21 | 187 | 187 | 184 | 187 | 49,000 |
2005/11/18 | 183 | 186 | 183 | 184 | 30,000 |
2005/11/17 | 186 | 186 | 184 | 186 | 15,000 |
2005/11/16 | 183 | 186 | 183 | 184 | 88,000 |
2005/11/15 | 187 | 187 | 183 | 185 | 36,000 |
2005/11/14 | 189 | 189 | 185 | 187 | 18,000 |
2005/11/11 | 184 | 189 | 184 | 185 | 32,000 |
2005/11/10 | 189 | 190 | 183 | 184 | 109,000 |
2005/11/09 | 189 | 189 | 183 | 188 | 89,000 |
2005/11/08 | 188 | 188 | 183 | 187 | 63,000 |
2005/11/07 | 183 | 189 | 183 | 187 | 58,000 |
2005/11/04 | 190 | 190 | 186 | 186 | 59,000 |
2005/11/02 | 188 | 190 | 185 | 189 | 89,000 |
2005/11/01 | 180 | 188 | 179 | 187 | 125,000 |
2005/10/31 | 176 | 185 | 176 | 178 | 81,000 |
2005/10/28 | 177 | 179 | 175 | 179 | 54,000 |
2005/10/27 | 176 | 176 | 174 | 174 | 29,000 |
2005/10/26 | 175 | 176 | 171 | 175 | 132,000 |
2005/10/25 | 170 | 179 | 168 | 179 | 295,000 |
2005/10/24 | 173 | 173 | 165 | 167 | 167,000 |
2005/10/21 | 173 | 197 | 173 | 175 | 1,375,000 |
2005/10/20 | 171 | 173 | 168 | 171 | 110,000 |
2005/10/19 | 167 | 171 | 167 | 169 | 70,000 |
2005/10/18 | 166 | 168 | 166 | 168 | 36,000 |
2005/10/17 | 168 | 169 | 166 | 166 | 50,000 |
2005/10/14 | 166 | 168 | 166 | 166 | 42,000 |
2005/10/13 | 167 | 168 | 166 | 166 | 49,000 |
2005/10/12 | 169 | 170 | 167 | 168 | 75,000 |
2005/10/11 | 170 | 170 | 166 | 167 | 80,000 |
2005/10/07 | 165 | 170 | 165 | 168 | 178,000 |
2005/10/06 | 166 | 166 | 164 | 165 | 53,000 |
2005/10/05 | 167 | 167 | 164 | 166 | 43,000 |
2005/10/04 | 166 | 168 | 164 | 166 | 47,000 |
2005/10/03 | 164 | 166 | 164 | 166 | 43,000 |
2005/09/30 | 166 | 166 | 163 | 166 | 51,000 |
2005/09/29 | 168 | 168 | 163 | 165 | 81,000 |
2005/09/28 | 165 | 166 | 160 | 166 | 84,000 |
2005/09/27 | 169 | 170 | 165 | 166 | 62,000 |
2005/09/26 | 169 | 169 | 166 | 168 | 58,000 |
2005/09/22 | 167 | 167 | 163 | 166 | 85,000 |
2005/09/21 | 171 | 171 | 167 | 169 | 61,000 |
2005/09/20 | 170 | 173 | 167 | 169 | 70,000 |
2005/09/16 | 165 | 167 | 164 | 167 | 54,000 |
2005/09/15 | 167 | 170 | 163 | 166 | 91,000 |
2005/09/14 | 169 | 175 | 166 | 166 | 129,000 |
2005/09/13 | 162 | 171 | 161 | 168 | 224,000 |
2005/09/12 | 163 | 164 | 161 | 161 | 45,000 |
2005/09/09 | 163 | 163 | 159 | 161 | 58,000 |
2005/09/08 | 169 | 172 | 158 | 160 | 160,000 |
2005/09/07 | 179 | 183 | 163 | 168 | 1,165,000 |
2005/09/06 | 156 | 175 | 154 | 175 | 754,000 |
2005/09/05 | 155 | 157 | 152 | 155 | 44,000 |
2005/09/02 | 157 | 159 | 154 | 154 | 42,000 |
2005/09/01 | 151 | 153 | 150 | 153 | 49,000 |
2005/08/31 | 149 | 151 | 149 | 149 | 43,000 |
2005/08/30 | 152 | 152 | 149 | 152 | 45,000 |
2005/08/29 | 151 | 151 | 149 | 150 | 20,000 |
2005/08/26 | 155 | 155 | 149 | 153 | 77,000 |
2005/08/25 | 153 | 153 | 151 | 152 | 45,000 |
2005/08/24 | 155 | 155 | 152 | 153 | 49,000 |
2005/08/23 | 153 | 156 | 153 | 155 | 49,000 |
2005/08/22 | 153 | 156 | 152 | 156 | 95,000 |
2005/08/19 | 156 | 156 | 151 | 153 | 58,000 |
2005/08/18 | 158 | 159 | 152 | 156 | 47,000 |
2005/08/17 | 151 | 157 | 151 | 156 | 53,000 |
2005/08/16 | 153 | 157 | 147 | 153 | 129,000 |
2005/08/15 | 161 | 170 | 153 | 153 | 1,346,000 |
2005/08/12 | 145 | 175 | 144 | 157 | 3,230,000 |
2005/08/11 | 149 | 149 | 142 | 148 | 54,000 |
2005/08/10 | 146 | 149 | 143 | 149 | 76,000 |
2005/08/09 | 138 | 150 | 138 | 143 | 286,000 |
2005/08/08 | 140 | 142 | 134 | 134 | 79,000 |
2005/08/05 | 139 | 140 | 136 | 139 | 196,000 |
2005/08/04 | 142 | 142 | 137 | 141 | 186,000 |
2005/08/03 | 146 | 147 | 143 | 145 | 95,000 |
2005/08/02 | 145 | 153 | 144 | 147 | 147,000 |
2005/08/01 | 154 | 154 | 144 | 149 | 236,000 |
2005/07/29 | 160 | 164 | 152 | 153 | 632,000 |
2005/07/28 | 160 | 161 | 147 | 150 | 765,000 |
2005/07/27 | 180 | 180 | 162 | 165 | 1,652,000 |
2005/07/26 | 159 | 205 | 158 | 195 | 4,315,000 |
2005/07/25 | 144 | 155 | 142 | 155 | 388,000 |
2005/07/22 | 145 | 145 | 140 | 145 | 339,000 |
2005/07/21 | 134 | 144 | 132 | 136 | 378,000 |
2005/07/20 | 131 | 133 | 130 | 133 | 57,000 |
2005/07/19 | 130 | 133 | 129 | 130 | 113,000 |
2005/07/15 | 131 | 132 | 131 | 131 | 28,000 |
2005/07/14 | 131 | 134 | 130 | 132 | 114,000 |
2005/07/13 | 128 | 130 | 128 | 129 | 29,000 |
2005/07/12 | 129 | 129 | 127 | 128 | 11,000 |
2005/07/11 | 126 | 128 | 125 | 128 | 72,000 |
2005/07/08 | 126 | 127 | 124 | 126 | 187,000 |
2005/07/07 | 128 | 142 | 128 | 128 | 1,254,000 |
2005/07/06 | 124 | 127 | 123 | 127 | 36,000 |
2005/07/05 | 122 | 123 | 122 | 122 | 37,000 |
2005/07/04 | 120 | 123 | 120 | 122 | 65,000 |
2005/07/01 | 121 | 122 | 120 | 120 | 39,000 |
2005/06/30 | 123 | 123 | 121 | 122 | 56,000 |
2005/06/29 | 122 | 124 | 121 | 123 | 63,000 |
2005/06/28 | 121 | 125 | 121 | 123 | 88,000 |
2005/06/27 | 124 | 124 | 122 | 122 | 39,000 |
2005/06/24 | 125 | 125 | 123 | 123 | 47,000 |
2005/06/23 | 130 | 130 | 122 | 124 | 167,000 |
2005/06/22 | 120 | 135 | 120 | 124 | 861,000 |
2005/06/21 | 118 | 120 | 118 | 120 | 50,000 |
2005/06/20 | 119 | 120 | 118 | 118 | 15,000 |
2005/06/17 | 120 | 120 | 119 | 119 | 52,000 |
2005/06/16 | 119 | 120 | 119 | 119 | 36,000 |
2005/06/15 | 117 | 118 | 117 | 118 | 14,000 |
2005/06/14 | 119 | 120 | 117 | 120 | 31,000 |
2005/06/13 | 120 | 121 | 118 | 119 | 19,000 |
2005/06/10 | 119 | 119 | 118 | 119 | 20,000 |
2005/06/09 | 122 | 122 | 119 | 119 | 22,000 |
2005/06/08 | 120 | 123 | 119 | 121 | 28,000 |
2005/06/07 | 120 | 120 | 118 | 119 | 35,000 |
2005/06/06 | 120 | 121 | 120 | 121 | 35,000 |
2005/06/03 | 124 | 124 | 119 | 120 | 85,000 |
2005/06/02 | 124 | 126 | 122 | 125 | 171,000 |
2005/06/01 | 118 | 127 | 118 | 122 | 481,000 |
2005/05/31 | 116 | 117 | 116 | 117 | 14,000 |
2005/05/30 | 120 | 120 | 116 | 120 | 8,000 |
2005/05/27 | 120 | 120 | 120 | 120 | 2,000 |
2005/05/26 | 124 | 124 | 117 | 120 | 46,000 |
2005/05/25 | 124 | 125 | 120 | 125 | 57,000 |
2005/05/24 | 121 | 127 | 121 | 127 | 25,000 |
2005/05/23 | 122 | 122 | 120 | 121 | 16,000 |
2005/05/20 | 123 | 124 | 122 | 122 | 47,000 |
2005/05/19 | 125 | 125 | 122 | 122 | 28,000 |
2005/05/18 | 123 | 127 | 123 | 126 | 20,000 |
2005/05/17 | 125 | 126 | 123 | 123 | 41,000 |
2005/05/16 | 122 | 126 | 122 | 126 | 76,000 |
2005/05/13 | 120 | 125 | 119 | 123 | 32,000 |
2005/05/12 | 124 | 124 | 119 | 121 | 30,000 |
2005/05/11 | 128 | 128 | 126 | 126 | 3,000 |
2005/05/10 | 126 | 127 | 126 | 127 | 64,000 |
2005/05/09 | 123 | 125 | 123 | 125 | 21,000 |
2005/05/06 | 124 | 124 | 122 | 124 | 15,000 |
2005/05/02 | 119 | 122 | 119 | 122 | 5,000 |
2005/04/28 | 125 | 125 | 124 | 124 | 16,000 |
2005/04/27 | 124 | 126 | 124 | 126 | 29,000 |
2005/04/26 | 125 | 127 | 125 | 127 | 9,000 |
2005/04/25 | 128 | 128 | 127 | 127 | 26,000 |
2005/04/22 | 122 | 127 | 121 | 127 | 14,000 |
2005/04/21 | 125 | 125 | 117 | 122 | 32,000 |
2005/04/20 | 119 | 126 | 119 | 126 | 19,000 |
2005/04/19 | 113 | 119 | 113 | 119 | 30,000 |
2005/04/18 | 114 | 119 | 112 | 116 | 69,000 |
2005/04/15 | 118 | 122 | 117 | 120 | 78,000 |
2005/04/14 | 118 | 119 | 118 | 118 | 43,000 |
2005/04/13 | 122 | 122 | 119 | 122 | 75,000 |
2005/04/12 | 118 | 123 | 118 | 122 | 23,000 |
2005/04/11 | 120 | 120 | 119 | 119 | 26,000 |
2005/04/08 | 121 | 125 | 120 | 120 | 29,000 |
2005/04/07 | 120 | 121 | 120 | 121 | 36,000 |
2005/04/06 | 115 | 123 | 115 | 117 | 81,000 |
2005/04/05 | 111 | 112 | 111 | 112 | 16,000 |
2005/04/04 | 113 | 115 | 110 | 114 | 20,000 |
2005/04/01 | 112 | 114 | 112 | 112 | 16,000 |
2005/03/31 | 111 | 116 | 111 | 116 | 28,000 |
2005/03/30 | 116 | 117 | 112 | 113 | 66,000 |
2005/03/29 | 115 | 119 | 114 | 116 | 178,000 |
2005/03/28 | 106 | 114 | 106 | 114 | 401,000 |
2005/03/25 | 130 | 136 | 127 | 127 | 61,000 |
2005/03/24 | 136 | 136 | 128 | 128 | 34,000 |
2005/03/23 | 136 | 138 | 136 | 136 | 13,000 |
2005/03/22 | 139 | 140 | 136 | 137 | 46,000 |
2005/03/18 | 137 | 140 | 136 | 138 | 24,000 |
2005/03/17 | 142 | 142 | 135 | 135 | 51,000 |
2005/03/16 | 138 | 146 | 138 | 144 | 51,000 |
2005/03/15 | 146 | 148 | 140 | 146 | 99,000 |
2005/03/14 | 135 | 140 | 135 | 140 | 102,000 |
2005/03/11 | 130 | 132 | 130 | 132 | 31,000 |
2005/03/10 | 128 | 131 | 126 | 130 | 55,000 |
2005/03/09 | 129 | 129 | 122 | 128 | 124,000 |
2005/03/08 | 136 | 136 | 128 | 133 | 60,000 |
2005/03/07 | 135 | 147 | 135 | 136 | 256,000 |
2005/03/04 | 122 | 132 | 121 | 128 | 207,000 |
2005/03/03 | 118 | 120 | 117 | 119 | 99,000 |
2005/03/02 | 114 | 118 | 114 | 118 | 86,000 |
2005/03/01 | 114 | 114 | 113 | 114 | 6,000 |
2005/02/28 | 115 | 115 | 112 | 113 | 35,000 |
2005/02/25 | 111 | 112 | 110 | 112 | 45,000 |
2005/02/24 | 111 | 111 | 103 | 108 | 59,000 |
2005/02/23 | 106 | 107 | 103 | 107 | 11,000 |
2005/02/22 | 105 | 105 | 104 | 105 | 41,000 |
2005/02/21 | 105 | 109 | 105 | 106 | 41,000 |
2005/02/18 | 105 | 105 | 105 | 105 | 8,000 |
2005/02/17 | 107 | 107 | 105 | 105 | 25,000 |
2005/02/16 | 110 | 110 | 107 | 107 | 10,000 |
2005/02/15 | 110 | 111 | 106 | 110 | 35,000 |
2005/02/14 | 110 | 110 | 104 | 104 | 40,000 |
2005/02/10 | 105 | 109 | 104 | 109 | 58,000 |
2005/02/09 | 101 | 105 | 101 | 105 | 14,000 |
2005/02/08 | 104 | 104 | 104 | 104 | 16,000 |
2005/02/07 | 102 | 105 | 101 | 103 | 20,000 |
2005/02/04 | 105 | 105 | 102 | 102 | 12,000 |
2005/02/03 | 108 | 109 | 105 | 105 | 26,000 |
2005/02/02 | 108 | 109 | 108 | 109 | 13,000 |
2005/02/01 | 106 | 109 | 102 | 109 | 51,000 |
2005/01/31 | 105 | 112 | 103 | 109 | 74,000 |
2005/01/28 | 104 | 105 | 103 | 105 | 70,000 |
2005/01/27 | 104 | 104 | 102 | 103 | 5,000 |
2005/01/26 | 103 | 103 | 102 | 102 | 27,000 |
2005/01/25 | 104 | 104 | 102 | 102 | 41,000 |
2005/01/24 | 99 | 103 | 98 | 101 | 88,000 |
2005/01/21 | 97 | 99 | 96 | 98 | 39,000 |
2005/01/20 | 101 | 101 | 95 | 95 | 79,000 |
2005/01/19 | 101 | 102 | 100 | 100 | 18,000 |
2005/01/18 | 100 | 102 | 98 | 99 | 72,000 |
2005/01/17 | 98 | 101 | 98 | 99 | 15,000 |
2005/01/14 | 101 | 104 | 100 | 100 | 34,000 |
2005/01/13 | 103 | 105 | 101 | 101 | 35,000 |
2005/01/12 | 98 | 105 | 97 | 102 | 102,000 |
2005/01/11 | 98 | 99 | 96 | 98 | 29,000 |
2005/01/07 | 98 | 98 | 95 | 95 | 50,000 |
2005/01/06 | 95 | 98 | 94 | 98 | 15,000 |
2005/01/05 | 98 | 99 | 94 | 96 | 40,000 |
2005/01/04 | 93 | 100 | 93 | 100 | 46,000 |