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
2007/12/28 65 65 65 65 1,000
2007/12/27 66 68 65 65 19,000
2007/12/26 64 71 64 66 47,000
2007/12/25 65 65 63 65 49,000
2007/12/21 61 65 60 64 30,000
2007/12/20 62 65 60 60 84,000
2007/12/19 62 62 60 62 44,000
2007/12/18 63 63 61 62 26,000
2007/12/17 65 65 62 65 24,000
2007/12/14 67 68 66 66 13,000
2007/12/13 67 67 65 67 15,000
2007/12/12 68 68 67 68 10,000
2007/12/11 70 70 69 69 14,000
2007/12/10 68 69 67 69 31,000
2007/12/07 70 71 68 69 90,000
2007/12/06 67 72 67 70 86,000
2007/12/05 67 70 65 68 141,000
2007/12/04 61 84 60 71 747,000
2007/12/03 63 64 58 60 112,000
2007/11/30 65 65 60 64 61,000
2007/11/29 66 67 64 64 24,000
2007/11/28 63 66 63 65 45,000
2007/11/27 66 66 61 63 36,000
2007/11/26 69 70 64 68 32,000
2007/11/22 67 67 65 67 16,000
2007/11/21 66 66 64 66 10,000
2007/11/20 65 68 64 66 47,000
2007/11/19 68 71 66 68 19,000
2007/11/16 69 69 68 69 53,000
2007/11/15 72 72 67 69 34,000
2007/11/14 74 74 72 73 14,000
2007/11/13 70 74 69 72 21,000
2007/11/12 78 78 63 74 63,000
2007/11/09 74 78 72 78 45,000
2007/11/08 76 76 73 76 14,000
2007/11/07 77 78 76 77 23,000
2007/11/06 78 78 77 78 13,000
2007/11/05 80 80 78 78 5,000
2007/11/02 76 78 76 78 19,000
2007/11/01 79 79 76 77 31,000
2007/10/31 80 80 77 78 34,000
2007/10/30 78 79 75 79 20,000
2007/10/29 78 79 77 77 23,000
2007/10/26 80 80 78 79 11,000
2007/10/25 81 82 80 80 39,000
2007/10/24 80 80 78 79 15,000
2007/10/23 80 80 77 80 9,000
2007/10/22 80 80 76 79 7,000
2007/10/19 80 81 80 81 2,000
2007/10/18 75 80 75 80 33,000
2007/10/17 81 81 78 80 14,000
2007/10/16 81 82 81 81 19,000
2007/10/15 84 85 82 82 34,000
2007/10/12 85 85 84 85 8,000
2007/10/11 86 86 85 85 6,000
2007/10/10 85 86 84 86 13,000
2007/10/09 87 88 85 85 21,000
2007/10/05 87 88 86 87 27,000
2007/10/04 84 86 84 85 13,000
2007/10/03 83 84 83 84 17,000
2007/10/02 83 83 82 82 6,000
2007/10/01 81 85 81 85 11,000
2007/09/28 84 84 82 83 22,000
2007/09/27 82 84 81 84 30,000
2007/09/26 81 81 76 80 42,000
2007/09/25 75 84 75 82 47,000
2007/09/21 73 75 73 73 16,000
2007/09/20 76 78 73 78 47,000
2007/09/19 79 80 75 78 64,000
2007/09/18 79 79 77 79 16,000
2007/09/14 80 80 78 78 16,000
2007/09/13 83 83 81 81 19,000
2007/09/12 86 86 83 83 19,000
2007/09/11 83 86 83 86 17,000
2007/09/10 83 85 83 84 13,000
2007/09/07 88 88 88 88 6,000
2007/09/06 88 88 87 87 12,000
2007/09/05 87 91 87 88 32,000
2007/09/04 90 90 88 90 21,000
2007/09/03 89 89 87 87 13,000
2007/08/31 90 90 89 89 5,000
2007/08/30 94 94 86 91 37,000
2007/08/29 94 95 91 94 13,000
2007/08/28 93 97 93 96 19,000
2007/08/27 93 96 90 92 48,000
2007/08/24 87 98 87 91 249,000
2007/08/23 85 85 84 85 15,000
2007/08/22 84 86 84 85 15,000
2007/08/21 85 85 85 85 3,000
2007/08/20 84 89 81 84 94,000
2007/08/17 87 88 70 83 86,000
2007/08/16 90 92 88 89 33,000
2007/08/15 92 92 89 90 21,000
2007/08/14 94 94 88 94 50,000
2007/08/13 99 99 90 94 41,000
2007/08/10 99 100 96 97 75,000
2007/08/09 98 100 96 99 91,000
2007/08/08 99 113 96 97 513,000
2007/08/07 100 101 96 96 44,000
2007/08/06 97 99 97 99 25,000
2007/08/03 103 103 100 100 10,000
2007/08/02 102 102 97 102 55,000
2007/08/01 102 104 100 101 29,000
2007/07/31 106 106 104 104 48,000
2007/07/30 103 107 100 106 22,000
2007/07/27 104 105 102 103 61,000
2007/07/26 108 108 105 107 41,000
2007/07/25 111 111 107 107 46,000
2007/07/24 108 111 108 111 13,000
2007/07/23 110 110 108 108 39,000
2007/07/20 112 112 110 111 71,000
2007/07/19 111 113 111 112 31,000
2007/07/18 113 113 111 112 31,000
2007/07/17 111 114 111 113 123,000
2007/07/13 116 116 114 115 21,000
2007/07/12 115 116 114 116 26,000
2007/07/11 116 116 114 115 55,000
2007/07/10 117 118 115 116 46,000
2007/07/09 115 118 114 118 52,000
2007/07/06 114 115 114 115 26,000
2007/07/05 115 115 114 115 20,000
2007/07/04 115 116 114 115 29,000
2007/07/03 115 123 114 116 218,000
2007/07/02 113 117 113 116 27,000
2007/06/29 115 115 113 114 97,000
2007/06/28 115 117 115 117 15,000
2007/06/27 117 118 115 117 26,000
2007/06/26 119 119 116 117 67,000
2007/06/25 120 127 118 118 221,000
2007/06/22 117 119 117 119 20,000
2007/06/21 117 118 117 118 35,000
2007/06/20 117 118 116 117 46,000
2007/06/19 120 120 117 117 52,000
2007/06/18 120 120 117 119 26,000
2007/06/15 120 121 117 119 51,000
2007/06/14 121 124 118 119 66,000
2007/06/13 113 120 112 120 87,000
2007/06/12 115 115 113 115 48,000
2007/06/11 119 120 115 116 145,000
2007/06/08 126 126 112 119 477,000
2007/06/07 117 144 114 126 1,723,000
2007/06/06 109 115 109 114 172,000
2007/06/05 110 110 107 108 151,000
2007/06/04 110 110 108 109 81,000
2007/06/01 112 112 110 111 82,000
2007/05/31 114 114 110 112 76,000
2007/05/30 115 115 112 114 59,000
2007/05/29 113 115 113 115 19,000
2007/05/28 114 116 112 115 41,000
2007/05/25 116 116 110 112 53,000
2007/05/24 114 114 109 113 118,000
2007/05/23 119 119 113 116 173,000
2007/05/22 120 123 117 119 144,000
2007/05/21 124 128 119 125 103,000
2007/05/18 118 123 117 121 78,000
2007/05/17 115 119 115 119 50,000
2007/05/16 115 118 115 118 106,000
2007/05/15 117 118 116 116 37,000
2007/05/14 117 119 117 117 56,000
2007/05/11 118 120 118 119 21,000
2007/05/10 120 121 118 120 54,000
2007/05/09 120 121 118 120 52,000
2007/05/08 122 123 121 121 37,000
2007/05/07 123 126 121 122 49,000
2007/05/02 122 122 119 122 72,000
2007/05/01 128 128 122 122 84,000
2007/04/27 124 128 121 127 67,000
2007/04/26 126 128 121 124 85,000
2007/04/25 130 132 125 125 164,000
2007/04/24 122 128 118 128 250,000
2007/04/23 113 122 112 122 161,000
2007/04/20 112 116 111 112 98,000
2007/04/19 110 114 107 113 95,000
2007/04/18 115 115 110 110 208,000
2007/04/17 121 121 113 116 164,000
2007/04/16 122 123 117 119 167,000
2007/04/13 124 124 121 122 96,000
2007/04/12 122 125 121 125 125,000
2007/04/11 122 126 122 122 105,000
2007/04/10 130 130 123 123 283,000
2007/04/09 124 131 124 130 337,000
2007/04/06 122 124 120 124 143,000
2007/04/05 125 125 121 124 291,000
2007/04/04 127 130 125 127 288,000
2007/04/03 127 130 122 130 464,000
2007/04/02 137 137 125 126 688,000
2007/03/30 136 147 133 135 1,299,000
2007/03/29 145 147 133 138 1,186,000
2007/03/28 161 186 140 149 6,371,000
2007/03/27 148 152 138 152 1,854,000
2007/03/26 102 102 97 102 314,000
2007/03/23 97 97 93 95 122,000
2007/03/22 96 96 95 96 84,000
2007/03/20 97 97 95 96 61,000
2007/03/19 97 97 96 97 99,000
2007/03/16 99 99 96 98 142,000
2007/03/15 99 100 95 99 264,000
2007/03/14 99 100 96 97 443,000
2007/03/13 96 114 96 103 1,957,000
2007/03/12 97 98 95 96 42,000
2007/03/09 97 98 95 97 46,000
2007/03/08 97 99 96 97 87,000
2007/03/07 95 100 95 97 119,000
2007/03/06 93 96 91 95 58,000
2007/03/05 94 99 92 95 200,000
2007/03/02 98 103 98 99 169,000
2007/03/01 100 100 96 98 117,000
2007/02/28 98 101 85 99 307,000
2007/02/27 104 104 103 103 57,000
2007/02/26 103 104 102 104 151,000
2007/02/23 104 105 103 105 89,000
2007/02/22 104 105 103 104 84,000
2007/02/21 105 106 104 106 57,000
2007/02/20 107 107 104 106 148,000
2007/02/19 109 111 105 107 127,000
2007/02/16 112 112 108 109 185,000
2007/02/15 103 117 103 110 941,000
2007/02/14 104 104 98 102 340,000
2007/02/13 108 108 104 105 213,000
2007/02/09 106 107 104 104 175,000
2007/02/08 108 108 104 106 235,000
2007/02/07 111 114 107 109 254,000
2007/02/06 116 123 110 112 1,653,000
2007/02/05 109 114 105 113 254,000
2007/02/02 104 112 102 112 421,000
2007/02/01 113 113 103 109 370,000
2007/01/31 118 118 111 113 439,000
2007/01/30 118 121 117 118 330,000
2007/01/29 122 123 116 117 834,000
2007/01/26 121 134 121 124 2,539,000
2007/01/25 127 127 115 115 875,000
2007/01/24 132 132 122 127 1,291,000
2007/01/23 129 151 121 131 4,808,000
2007/01/22 164 164 156 164 1,675,000
2007/01/19 93 114 91 114 2,433,000
2007/01/18 83 85 81 84 155,000
2007/01/17 80 82 80 82 58,000
2007/01/16 85 86 80 82 215,000
2007/01/15 82 86 82 84 158,000
2007/01/12 81 83 79 81 136,000
2007/01/11 78 90 76 81 964,000
2007/01/10 79 79 74 77 244,000
2007/01/09 69 81 66 79 500,000
2007/01/05 76 76 72 72 293,000
2007/01/04 78 78 76 76 103,000

このページの先頭へ