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 |
|---|---|---|---|---|---|
| 2006/12/29 | 79 | 79 | 77 | 79 | 56,000 |
| 2006/12/28 | 82 | 82 | 79 | 80 | 192,000 |
| 2006/12/27 | 87 | 87 | 80 | 84 | 288,000 |
| 2006/12/26 | 82 | 85 | 80 | 85 | 302,000 |
| 2006/12/25 | 84 | 85 | 81 | 81 | 443,000 |
| 2006/12/22 | 91 | 92 | 86 | 87 | 1,022,000 |
| 2006/12/21 | 100 | 102 | 95 | 95 | 298,000 |
| 2006/12/20 | 97 | 100 | 92 | 99 | 605,000 |
| 2006/12/19 | 104 | 106 | 98 | 98 | 783,000 |
| 2006/12/18 | 112 | 112 | 105 | 107 | 646,000 |
| 2006/12/15 | 114 | 114 | 111 | 113 | 206,000 |
| 2006/12/14 | 114 | 120 | 112 | 113 | 1,000,000 |
| 2006/12/13 | 112 | 116 | 110 | 116 | 485,000 |
| 2006/12/12 | 117 | 117 | 112 | 113 | 252,000 |
| 2006/12/11 | 115 | 119 | 112 | 116 | 650,000 |
| 2006/12/08 | 113 | 114 | 108 | 112 | 581,000 |
| 2006/12/07 | 117 | 117 | 113 | 113 | 396,000 |
| 2006/12/06 | 119 | 120 | 115 | 117 | 844,000 |
| 2006/12/05 | 121 | 122 | 117 | 117 | 906,000 |
| 2006/12/04 | 116 | 124 | 113 | 124 | 1,146,000 |
| 2006/12/01 | 121 | 123 | 113 | 116 | 1,653,000 |
| 2006/11/30 | 132 | 133 | 121 | 122 | 3,467,000 |
| 2006/11/29 | 122 | 129 | 119 | 129 | 4,124,000 |
| 2006/11/28 | 126 | 137 | 117 | 123 | 6,676,000 |
| 2006/11/27 | 146 | 148 | 113 | 124 | 7,129,000 |
| 2006/11/24 | 230 | 230 | 145 | 145 | 1,105,000 |
| 2006/11/22 | 275 | 275 | 220 | 220 | 20,000 |
| 2006/11/13 | 275 | 300 | 275 | 300 | 6,000 |
| 2006/11/10 | 288 | 288 | 285 | 285 | 2,000 |
| 2006/11/09 | 288 | 290 | 288 | 290 | 2,000 |
| 2006/11/07 | 294 | 303 | 294 | 303 | 8,000 |
| 2006/11/06 | 300 | 304 | 300 | 304 | 2,000 |
| 2006/11/02 | 305 | 305 | 305 | 305 | 2,000 |
| 2006/11/01 | 305 | 305 | 305 | 305 | 4,000 |
| 2006/10/31 | 304 | 308 | 298 | 308 | 6,000 |
| 2006/10/30 | 314 | 314 | 295 | 310 | 12,000 |
| 2006/10/27 | 320 | 324 | 320 | 324 | 6,000 |
| 2006/10/26 | 321 | 324 | 320 | 324 | 5,000 |
| 2006/10/25 | 326 | 326 | 322 | 322 | 6,000 |
| 2006/10/24 | 325 | 326 | 323 | 324 | 6,000 |
| 2006/10/23 | 325 | 328 | 325 | 325 | 14,000 |
| 2006/10/20 | 325 | 327 | 324 | 327 | 7,000 |
| 2006/10/19 | 325 | 328 | 325 | 328 | 18,000 |
| 2006/10/18 | 323 | 329 | 320 | 329 | 15,000 |
| 2006/10/13 | 327 | 327 | 327 | 327 | 2,000 |
| 2006/10/11 | 328 | 329 | 327 | 329 | 3,000 |
| 2006/10/10 | 324 | 324 | 324 | 324 | 1,000 |
| 2006/10/05 | 327 | 331 | 327 | 328 | 8,000 |
| 2006/10/04 | 323 | 338 | 322 | 334 | 72,000 |
| 2006/10/03 | 324 | 329 | 324 | 328 | 5,000 |
| 2006/10/02 | 328 | 328 | 328 | 328 | 8,000 |
| 2006/09/29 | 324 | 327 | 323 | 327 | 16,000 |
| 2006/09/28 | 324 | 328 | 319 | 326 | 17,000 |
| 2006/09/27 | 328 | 328 | 327 | 328 | 26,000 |
| 2006/09/26 | 325 | 327 | 319 | 327 | 61,000 |
| 2006/09/25 | 330 | 333 | 320 | 328 | 45,000 |
| 2006/09/22 | 329 | 329 | 329 | 329 | 1,000 |
| 2006/09/21 | 325 | 330 | 325 | 330 | 4,000 |
| 2006/09/20 | 323 | 329 | 323 | 329 | 2,000 |
| 2006/09/19 | 325 | 325 | 321 | 325 | 7,000 |
| 2006/09/15 | 325 | 325 | 323 | 325 | 8,000 |
| 2006/09/14 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/09/13 | 325 | 325 | 325 | 325 | 5,000 |
| 2006/09/12 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/09/11 | 325 | 325 | 325 | 325 | 5,000 |
| 2006/09/08 | 322 | 327 | 320 | 323 | 12,000 |
| 2006/09/07 | 327 | 327 | 325 | 325 | 4,000 |
| 2006/09/05 | 330 | 330 | 325 | 329 | 8,000 |
| 2006/09/04 | 330 | 330 | 330 | 330 | 12,000 |
| 2006/09/01 | 326 | 326 | 325 | 325 | 8,000 |
| 2006/08/30 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/08/29 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/08/28 | 330 | 330 | 330 | 330 | 6,000 |
| 2006/08/25 | 330 | 330 | 330 | 330 | 5,000 |
| 2006/08/24 | 325 | 329 | 325 | 329 | 6,000 |
| 2006/08/23 | 330 | 330 | 329 | 330 | 12,000 |
| 2006/08/22 | 328 | 334 | 324 | 334 | 3,000 |
| 2006/08/21 | 329 | 330 | 329 | 330 | 3,000 |
| 2006/08/18 | 322 | 329 | 322 | 329 | 4,000 |
| 2006/08/16 | 322 | 329 | 322 | 329 | 2,000 |
| 2006/08/15 | 320 | 329 | 320 | 329 | 9,000 |
| 2006/08/14 | 327 | 332 | 324 | 324 | 19,000 |
| 2006/08/11 | 330 | 330 | 330 | 330 | 5,000 |
| 2006/08/09 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/08/08 | 330 | 331 | 330 | 331 | 18,000 |
| 2006/08/07 | 335 | 340 | 330 | 330 | 4,000 |
| 2006/08/04 | 330 | 331 | 330 | 330 | 6,000 |
| 2006/08/03 | 330 | 330 | 330 | 330 | 5,000 |
| 2006/08/02 | 329 | 330 | 329 | 330 | 11,000 |
| 2006/08/01 | 324 | 329 | 314 | 329 | 20,000 |
| 2006/07/31 | 324 | 324 | 324 | 324 | 3,000 |
| 2006/07/28 | 315 | 329 | 315 | 325 | 54,000 |
| 2006/07/27 | 329 | 329 | 310 | 320 | 22,000 |
| 2006/07/26 | 334 | 335 | 322 | 333 | 18,000 |
| 2006/07/25 | 340 | 340 | 333 | 339 | 20,000 |
| 2006/07/24 | 341 | 341 | 335 | 339 | 14,000 |
| 2006/07/21 | 340 | 343 | 337 | 342 | 19,000 |
| 2006/07/20 | 344 | 345 | 344 | 345 | 4,000 |
| 2006/07/19 | 342 | 344 | 341 | 343 | 15,000 |
| 2006/07/18 | 344 | 348 | 329 | 348 | 15,000 |
| 2006/07/14 | 341 | 346 | 338 | 346 | 17,000 |
| 2006/07/13 | 341 | 349 | 336 | 349 | 19,000 |
| 2006/07/12 | 343 | 350 | 340 | 349 | 22,000 |
| 2006/07/11 | 343 | 344 | 333 | 344 | 15,000 |
| 2006/07/10 | 344 | 346 | 341 | 344 | 11,000 |
| 2006/07/07 | 344 | 344 | 344 | 344 | 2,000 |
| 2006/07/06 | 336 | 348 | 336 | 348 | 6,000 |
| 2006/07/05 | 344 | 345 | 342 | 345 | 10,000 |
| 2006/07/04 | 341 | 341 | 327 | 340 | 31,000 |
| 2006/07/03 | 340 | 345 | 340 | 345 | 16,000 |
| 2006/06/30 | 346 | 348 | 343 | 348 | 8,000 |
| 2006/06/29 | 350 | 353 | 350 | 351 | 5,000 |
| 2006/06/28 | 343 | 350 | 341 | 350 | 12,000 |
| 2006/06/27 | 352 | 353 | 351 | 353 | 3,000 |
| 2006/06/26 | 356 | 356 | 352 | 355 | 11,000 |
| 2006/06/23 | 359 | 359 | 338 | 353 | 32,000 |
| 2006/06/22 | 366 | 366 | 355 | 359 | 10,000 |
| 2006/06/21 | 374 | 378 | 335 | 365 | 34,000 |
| 2006/06/20 | 369 | 373 | 366 | 373 | 16,000 |
| 2006/06/19 | 351 | 356 | 351 | 356 | 15,000 |
| 2006/06/16 | 338 | 346 | 338 | 346 | 14,000 |
| 2006/06/15 | 339 | 340 | 338 | 338 | 19,000 |
| 2006/06/14 | 337 | 340 | 335 | 340 | 29,000 |
| 2006/06/13 | 337 | 338 | 335 | 338 | 11,000 |
| 2006/06/12 | 329 | 335 | 329 | 334 | 15,000 |
| 2006/06/09 | 325 | 330 | 325 | 330 | 45,000 |
| 2006/06/08 | 326 | 330 | 320 | 329 | 74,000 |
| 2006/06/07 | 327 | 330 | 323 | 329 | 23,000 |
| 2006/06/06 | 321 | 328 | 320 | 328 | 19,000 |
| 2006/06/05 | 319 | 326 | 317 | 326 | 37,000 |
| 2006/06/02 | 319 | 321 | 309 | 320 | 48,000 |
| 2006/06/01 | 313 | 323 | 313 | 323 | 24,000 |
| 2006/05/31 | 315 | 322 | 300 | 322 | 22,000 |
| 2006/05/30 | 315 | 320 | 315 | 320 | 14,000 |
| 2006/05/29 | 320 | 320 | 310 | 320 | 28,000 |
| 2006/05/26 | 320 | 320 | 320 | 320 | 4,000 |
| 2006/05/25 | 326 | 326 | 310 | 320 | 28,000 |
| 2006/05/24 | 310 | 320 | 306 | 320 | 9,000 |
| 2006/05/23 | 310 | 320 | 310 | 320 | 11,000 |
| 2006/05/22 | 325 | 325 | 324 | 325 | 16,000 |
| 2006/05/18 | 288 | 325 | 288 | 325 | 89,000 |
| 2006/05/17 | 315 | 320 | 315 | 318 | 358,000 |
| 2006/05/16 | 320 | 323 | 318 | 323 | 94,000 |
| 2006/05/15 | 299 | 325 | 299 | 325 | 48,000 |
| 2006/05/12 | 318 | 319 | 318 | 318 | 35,000 |
| 2006/05/11 | 318 | 318 | 318 | 318 | 21,000 |
| 2006/05/10 | 320 | 320 | 318 | 319 | 15,000 |
| 2006/05/09 | 320 | 320 | 318 | 320 | 44,000 |
| 2006/05/08 | 323 | 323 | 319 | 320 | 53,000 |
| 2006/05/02 | 319 | 323 | 318 | 323 | 12,000 |
| 2006/05/01 | 333 | 333 | 319 | 319 | 22,000 |
| 2006/04/28 | 334 | 335 | 331 | 335 | 15,000 |
| 2006/04/27 | 312 | 336 | 312 | 331 | 27,000 |
| 2006/04/26 | 311 | 320 | 311 | 320 | 19,000 |
| 2006/04/25 | 324 | 324 | 290 | 320 | 74,000 |
| 2006/04/24 | 343 | 343 | 316 | 335 | 22,000 |
| 2006/04/21 | 338 | 345 | 330 | 345 | 58,000 |
| 2006/04/20 | 375 | 378 | 330 | 350 | 86,000 |
| 2006/04/19 | 403 | 413 | 370 | 379 | 130,000 |
| 2006/04/18 | 348 | 359 | 348 | 358 | 68,000 |
| 2006/04/17 | 333 | 346 | 333 | 340 | 21,000 |
| 2006/04/14 | 326 | 329 | 323 | 329 | 21,000 |
| 2006/04/13 | 320 | 326 | 320 | 326 | 10,000 |
| 2006/04/12 | 315 | 320 | 315 | 320 | 18,000 |
| 2006/04/11 | 319 | 320 | 308 | 319 | 41,000 |
| 2006/04/10 | 318 | 319 | 315 | 316 | 23,000 |
| 2006/04/07 | 321 | 323 | 318 | 318 | 57,000 |
| 2006/04/06 | 317 | 325 | 308 | 325 | 75,000 |
| 2006/04/05 | 314 | 318 | 303 | 318 | 51,000 |
| 2006/04/04 | 320 | 320 | 310 | 315 | 43,000 |
| 2006/04/03 | 298 | 320 | 298 | 318 | 52,000 |
| 2006/03/31 | 295 | 299 | 295 | 299 | 14,000 |
| 2006/03/30 | 290 | 295 | 287 | 295 | 53,000 |
| 2006/03/29 | 288 | 294 | 287 | 294 | 41,000 |
| 2006/03/28 | 285 | 300 | 285 | 285 | 47,000 |
| 2006/03/27 | 285 | 296 | 285 | 290 | 32,000 |
| 2006/03/24 | 282 | 285 | 282 | 285 | 23,000 |
| 2006/03/23 | 282 | 282 | 280 | 281 | 21,000 |
| 2006/03/22 | 277 | 280 | 277 | 280 | 7,000 |
| 2006/03/20 | 283 | 283 | 272 | 280 | 35,000 |
| 2006/03/17 | 269 | 280 | 269 | 280 | 36,000 |
| 2006/03/16 | 276 | 277 | 270 | 277 | 23,000 |
| 2006/03/15 | 270 | 274 | 264 | 274 | 64,000 |
| 2006/03/14 | 270 | 271 | 261 | 270 | 46,000 |
| 2006/03/13 | 266 | 271 | 262 | 270 | 35,000 |
| 2006/03/10 | 270 | 272 | 265 | 266 | 42,000 |
| 2006/03/09 | 264 | 276 | 264 | 276 | 31,000 |
| 2006/03/08 | 271 | 271 | 270 | 271 | 8,000 |
| 2006/03/07 | 271 | 272 | 260 | 271 | 46,000 |
| 2006/03/06 | 280 | 280 | 274 | 275 | 11,000 |
| 2006/03/03 | 285 | 285 | 276 | 277 | 22,000 |
| 2006/03/02 | 274 | 284 | 274 | 284 | 28,000 |
| 2006/03/01 | 270 | 280 | 270 | 280 | 32,000 |
| 2006/02/28 | 270 | 270 | 262 | 270 | 20,000 |
| 2006/02/27 | 270 | 270 | 261 | 270 | 43,000 |
| 2006/02/24 | 272 | 272 | 267 | 271 | 32,000 |
| 2006/02/23 | 264 | 270 | 264 | 270 | 54,000 |
| 2006/02/22 | 261 | 269 | 259 | 268 | 47,000 |
| 2006/02/21 | 267 | 275 | 258 | 271 | 77,000 |
| 2006/02/20 | 284 | 284 | 262 | 280 | 81,000 |
| 2006/02/17 | 279 | 298 | 277 | 284 | 113,000 |
| 2006/02/16 | 262 | 289 | 262 | 272 | 74,000 |
| 2006/02/15 | 260 | 268 | 253 | 268 | 67,000 |
| 2006/02/14 | 252 | 259 | 247 | 258 | 60,000 |
| 2006/02/13 | 257 | 258 | 249 | 257 | 53,000 |
| 2006/02/10 | 257 | 257 | 242 | 257 | 53,000 |
| 2006/02/09 | 255 | 257 | 247 | 257 | 37,000 |
| 2006/02/08 | 251 | 256 | 250 | 255 | 23,000 |
| 2006/02/07 | 256 | 256 | 245 | 256 | 47,000 |
| 2006/02/06 | 242 | 264 | 241 | 264 | 79,000 |
| 2006/02/03 | 237 | 239 | 234 | 239 | 31,000 |
| 2006/02/02 | 235 | 239 | 233 | 237 | 32,000 |
| 2006/02/01 | 237 | 240 | 232 | 237 | 91,000 |
| 2006/01/31 | 237 | 238 | 232 | 237 | 72,000 |
| 2006/01/30 | 237 | 237 | 232 | 237 | 35,000 |
| 2006/01/27 | 235 | 237 | 225 | 237 | 44,000 |
| 2006/01/26 | 236 | 236 | 221 | 234 | 34,000 |
| 2006/01/25 | 237 | 237 | 218 | 235 | 52,000 |
| 2006/01/24 | 235 | 237 | 225 | 236 | 59,000 |
| 2006/01/23 | 232 | 240 | 228 | 235 | 205,000 |
| 2006/01/20 | 240 | 244 | 228 | 234 | 160,000 |
| 2006/01/19 | 208 | 223 | 204 | 223 | 29,000 |
| 2006/01/18 | 206 | 223 | 200 | 223 | 56,000 |
| 2006/01/17 | 225 | 230 | 220 | 220 | 28,000 |
| 2006/01/16 | 222 | 234 | 222 | 233 | 38,000 |
| 2006/01/13 | 236 | 236 | 230 | 231 | 14,000 |
| 2006/01/12 | 240 | 240 | 233 | 234 | 17,000 |
| 2006/01/11 | 236 | 244 | 234 | 238 | 40,000 |
| 2006/01/10 | 230 | 246 | 230 | 238 | 198,000 |
| 2006/01/06 | 222 | 226 | 220 | 226 | 14,000 |
| 2006/01/05 | 216 | 226 | 216 | 223 | 29,000 |
| 2006/01/04 | 213 | 214 | 212 | 214 | 8,000 |