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 |
---|---|---|---|---|---|
2012/12/28 | 63 | 64 | 62 | 64 | 80,000 |
2012/12/27 | 62 | 64 | 62 | 63 | 117,000 |
2012/12/26 | 61 | 63 | 61 | 63 | 147,000 |
2012/12/25 | 64 | 64 | 61 | 63 | 94,000 |
2012/12/21 | 63 | 65 | 60 | 63 | 249,000 |
2012/12/20 | 63 | 63 | 61 | 61 | 101,000 |
2012/12/19 | 60 | 63 | 59 | 63 | 379,000 |
2012/12/18 | 61 | 61 | 59 | 60 | 105,000 |
2012/12/17 | 62 | 62 | 57 | 60 | 166,000 |
2012/12/14 | 58 | 60 | 58 | 60 | 47,000 |
2012/12/13 | 58 | 58 | 57 | 57 | 46,000 |
2012/12/12 | 59 | 59 | 58 | 58 | 48,000 |
2012/12/11 | 60 | 60 | 56 | 58 | 236,000 |
2012/12/10 | 65 | 67 | 60 | 62 | 356,000 |
2012/12/07 | 58 | 65 | 58 | 63 | 293,000 |
2012/12/06 | 56 | 58 | 54 | 58 | 138,000 |
2012/12/05 | 53 | 55 | 53 | 55 | 83,000 |
2012/12/04 | 55 | 55 | 52 | 53 | 39,000 |
2012/12/03 | 53 | 55 | 53 | 54 | 104,000 |
2012/11/30 | 52 | 54 | 51 | 54 | 80,000 |
2012/11/29 | 49 | 51 | 49 | 51 | 31,000 |
2012/11/28 | 50 | 50 | 49 | 49 | 59,000 |
2012/11/27 | 49 | 49 | 48 | 49 | 54,000 |
2012/11/26 | 49 | 50 | 48 | 49 | 56,000 |
2012/11/22 | 47 | 49 | 47 | 48 | 69,000 |
2012/11/21 | 45 | 46 | 45 | 46 | 5,000 |
2012/11/20 | 46 | 46 | 45 | 45 | 73,000 |
2012/11/19 | 46 | 47 | 45 | 45 | 36,000 |
2012/11/16 | 45 | 45 | 44 | 45 | 23,000 |
2012/11/15 | 43 | 45 | 43 | 45 | 20,000 |
2012/11/14 | 44 | 44 | 43 | 43 | 5,000 |
2012/11/13 | 45 | 45 | 44 | 44 | 115,000 |
2012/11/12 | 44 | 45 | 44 | 45 | 49,000 |
2012/11/08 | 43 | 44 | 43 | 44 | 31,000 |
2012/11/07 | 44 | 44 | 43 | 44 | 10,000 |
2012/11/06 | 43 | 44 | 43 | 44 | 23,000 |
2012/11/05 | 43 | 43 | 43 | 43 | 2,000 |
2012/11/02 | 43 | 43 | 42 | 43 | 43,000 |
2012/11/01 | 42 | 43 | 42 | 43 | 10,000 |
2012/10/31 | 42 | 43 | 42 | 43 | 15,000 |
2012/10/30 | 42 | 43 | 42 | 43 | 6,000 |
2012/10/29 | 43 | 43 | 43 | 43 | 15,000 |
2012/10/26 | 44 | 45 | 43 | 43 | 97,000 |
2012/10/25 | 41 | 43 | 41 | 43 | 235,000 |
2012/10/24 | 45 | 45 | 39 | 39 | 441,000 |
2012/10/23 | 44 | 44 | 44 | 44 | 28,000 |
2012/10/22 | 44 | 44 | 44 | 44 | 17,000 |
2012/10/19 | 44 | 44 | 44 | 44 | 44,000 |
2012/10/18 | 45 | 45 | 44 | 44 | 80,000 |
2012/10/17 | 45 | 45 | 45 | 45 | 34,000 |
2012/10/16 | 45 | 45 | 44 | 44 | 76,000 |
2012/10/15 | 45 | 45 | 45 | 45 | 1,000 |
2012/10/12 | 45 | 45 | 45 | 45 | 20,000 |
2012/10/11 | 45 | 46 | 45 | 45 | 31,000 |
2012/10/10 | 46 | 46 | 45 | 45 | 60,000 |
2012/10/09 | 47 | 47 | 46 | 47 | 48,000 |
2012/10/05 | 46 | 47 | 46 | 47 | 4,000 |
2012/10/04 | 47 | 48 | 47 | 48 | 13,000 |
2012/10/03 | 47 | 47 | 47 | 47 | 9,000 |
2012/10/02 | 48 | 48 | 48 | 48 | 2,000 |
2012/10/01 | 48 | 48 | 48 | 48 | 5,000 |
2012/09/28 | 47 | 51 | 47 | 48 | 68,000 |
2012/09/27 | 46 | 50 | 46 | 47 | 84,000 |
2012/09/26 | 45 | 46 | 45 | 46 | 15,000 |
2012/09/25 | 46 | 46 | 46 | 46 | 45,000 |
2012/09/24 | 46 | 46 | 45 | 45 | 50,000 |
2012/09/21 | 46 | 46 | 46 | 46 | 26,000 |
2012/09/20 | 46 | 46 | 46 | 46 | 5,000 |
2012/09/19 | 46 | 47 | 46 | 47 | 13,000 |
2012/09/18 | 46 | 46 | 46 | 46 | 10,000 |
2012/09/14 | 46 | 46 | 45 | 46 | 14,000 |
2012/09/13 | 46 | 46 | 46 | 46 | 14,000 |
2012/09/12 | 46 | 46 | 46 | 46 | 1,000 |
2012/09/11 | 46 | 46 | 46 | 46 | 2,000 |
2012/09/10 | 46 | 47 | 46 | 47 | 8,000 |
2012/09/07 | 45 | 46 | 45 | 46 | 17,000 |
2012/09/06 | 46 | 46 | 44 | 44 | 12,000 |
2012/09/05 | 45 | 45 | 45 | 45 | 14,000 |
2012/09/04 | 46 | 47 | 46 | 47 | 41,000 |
2012/09/03 | 47 | 47 | 47 | 47 | 17,000 |
2012/08/31 | 48 | 48 | 48 | 48 | 1,000 |
2012/08/30 | 47 | 48 | 47 | 48 | 45,000 |
2012/08/29 | 47 | 47 | 47 | 47 | 20,000 |
2012/08/28 | 49 | 49 | 47 | 47 | 14,000 |
2012/08/27 | 50 | 50 | 50 | 50 | 20,000 |
2012/08/24 | 49 | 49 | 48 | 49 | 34,000 |
2012/08/23 | 48 | 49 | 48 | 49 | 31,000 |
2012/08/22 | 49 | 49 | 48 | 48 | 14,000 |
2012/08/21 | 49 | 49 | 49 | 49 | 9,000 |
2012/08/20 | 49 | 49 | 48 | 48 | 12,000 |
2012/08/17 | 48 | 49 | 48 | 49 | 11,000 |
2012/08/16 | 48 | 48 | 48 | 48 | 29,000 |
2012/08/15 | 48 | 49 | 48 | 49 | 31,000 |
2012/08/14 | 48 | 48 | 48 | 48 | 52,000 |
2012/08/13 | 50 | 50 | 47 | 48 | 129,000 |
2012/08/10 | 50 | 51 | 50 | 51 | 3,000 |
2012/08/09 | 52 | 52 | 51 | 51 | 3,000 |
2012/08/08 | 51 | 51 | 51 | 51 | 17,000 |
2012/08/06 | 50 | 50 | 50 | 50 | 4,000 |
2012/08/03 | 51 | 51 | 50 | 50 | 33,000 |
2012/08/02 | 51 | 51 | 51 | 51 | 10,000 |
2012/08/01 | 51 | 51 | 51 | 51 | 7,000 |
2012/07/31 | 51 | 51 | 51 | 51 | 6,000 |
2012/07/30 | 51 | 51 | 50 | 51 | 26,000 |
2012/07/27 | 51 | 51 | 51 | 51 | 4,000 |
2012/07/26 | 51 | 51 | 51 | 51 | 18,000 |
2012/07/25 | 51 | 52 | 51 | 52 | 111,000 |
2012/07/24 | 50 | 51 | 50 | 51 | 35,000 |
2012/07/23 | 52 | 52 | 50 | 50 | 90,000 |
2012/07/20 | 54 | 54 | 54 | 54 | 3,000 |
2012/07/19 | 54 | 54 | 54 | 54 | 27,000 |
2012/07/18 | 54 | 54 | 54 | 54 | 50,000 |
2012/07/17 | 54 | 55 | 54 | 54 | 948,000 |
2012/07/13 | 54 | 55 | 53 | 55 | 55,000 |
2012/07/12 | 56 | 56 | 54 | 54 | 75,000 |
2012/07/11 | 58 | 58 | 58 | 58 | 5,000 |
2012/07/10 | 57 | 57 | 57 | 57 | 492,000 |
2012/07/09 | 58 | 58 | 58 | 58 | 12,000 |
2012/07/06 | 58 | 59 | 58 | 59 | 17,000 |
2012/07/05 | 58 | 62 | 58 | 59 | 106,000 |
2012/07/04 | 57 | 61 | 57 | 58 | 208,000 |
2012/07/03 | 56 | 57 | 56 | 57 | 93,000 |
2012/07/02 | 58 | 60 | 58 | 58 | 49,000 |
2012/06/29 | 56 | 58 | 56 | 57 | 26,000 |
2012/06/28 | 57 | 58 | 57 | 57 | 20,000 |
2012/06/27 | 55 | 57 | 55 | 57 | 20,000 |
2012/06/26 | 56 | 56 | 56 | 56 | 7,000 |
2012/06/25 | 58 | 58 | 56 | 57 | 94,000 |
2012/06/22 | 55 | 60 | 54 | 57 | 69,000 |
2012/06/21 | 55 | 55 | 55 | 55 | 3,000 |
2012/06/20 | 55 | 56 | 54 | 55 | 14,000 |
2012/06/19 | 54 | 54 | 54 | 54 | 3,000 |
2012/06/18 | 54 | 54 | 54 | 54 | 1,000 |
2012/06/15 | 53 | 54 | 53 | 54 | 14,000 |
2012/06/14 | 53 | 53 | 53 | 53 | 3,000 |
2012/06/13 | 54 | 54 | 54 | 54 | 6,000 |
2012/06/12 | 53 | 53 | 53 | 53 | 14,000 |
2012/06/11 | 53 | 53 | 52 | 53 | 20,000 |
2012/06/08 | 53 | 54 | 52 | 52 | 14,000 |
2012/06/07 | 53 | 54 | 52 | 53 | 15,000 |
2012/06/06 | 51 | 53 | 51 | 53 | 10,000 |
2012/06/05 | 52 | 52 | 50 | 52 | 70,000 |
2012/06/04 | 52 | 53 | 52 | 53 | 26,000 |
2012/06/01 | 52 | 55 | 52 | 55 | 10,000 |
2012/05/31 | 54 | 54 | 54 | 54 | 2,000 |
2012/05/29 | 55 | 56 | 55 | 56 | 2,000 |
2012/05/28 | 56 | 56 | 56 | 56 | 3,000 |
2012/05/25 | 55 | 55 | 55 | 55 | 31,000 |
2012/05/24 | 53 | 55 | 53 | 55 | 11,000 |
2012/05/23 | 54 | 54 | 53 | 53 | 15,000 |
2012/05/22 | 54 | 54 | 54 | 54 | 7,000 |
2012/05/21 | 53 | 53 | 51 | 52 | 28,000 |
2012/05/18 | 53 | 53 | 51 | 51 | 80,000 |
2012/05/17 | 54 | 54 | 52 | 54 | 53,000 |
2012/05/16 | 56 | 57 | 56 | 57 | 43,000 |
2012/05/15 | 54 | 56 | 51 | 56 | 178,000 |
2012/05/14 | 56 | 57 | 50 | 51 | 423,000 |
2012/05/11 | 66 | 66 | 65 | 66 | 39,000 |
2012/05/10 | 65 | 67 | 65 | 67 | 12,000 |
2012/05/09 | 67 | 67 | 67 | 67 | 7,000 |
2012/05/08 | 68 | 68 | 67 | 68 | 15,000 |
2012/05/07 | 68 | 68 | 67 | 67 | 15,000 |
2012/05/02 | 71 | 71 | 70 | 70 | 4,000 |
2012/05/01 | 71 | 71 | 70 | 70 | 5,000 |
2012/04/27 | 72 | 72 | 72 | 72 | 1,000 |
2012/04/26 | 73 | 73 | 72 | 72 | 12,000 |
2012/04/25 | 72 | 73 | 71 | 73 | 50,000 |
2012/04/24 | 70 | 70 | 70 | 70 | 7,000 |
2012/04/23 | 71 | 72 | 70 | 70 | 57,000 |
2012/04/20 | 72 | 72 | 71 | 72 | 17,000 |
2012/04/19 | 70 | 72 | 70 | 72 | 54,000 |
2012/04/18 | 69 | 69 | 69 | 69 | 9,000 |
2012/04/17 | 68 | 70 | 68 | 69 | 15,000 |
2012/04/16 | 69 | 69 | 69 | 69 | 1,000 |
2012/04/13 | 69 | 69 | 69 | 69 | 1,000 |
2012/04/12 | 70 | 70 | 68 | 68 | 5,000 |
2012/04/11 | 68 | 69 | 67 | 69 | 43,000 |
2012/04/10 | 70 | 71 | 69 | 69 | 14,000 |
2012/04/09 | 69 | 69 | 69 | 69 | 2,000 |
2012/04/06 | 70 | 70 | 69 | 70 | 22,000 |
2012/04/05 | 66 | 72 | 66 | 70 | 121,000 |
2012/04/04 | 67 | 67 | 67 | 67 | 5,000 |
2012/04/03 | 67 | 67 | 67 | 67 | 23,000 |
2012/04/02 | 68 | 68 | 66 | 67 | 33,000 |
2012/03/30 | 69 | 69 | 68 | 68 | 6,000 |
2012/03/29 | 69 | 69 | 69 | 69 | 12,000 |
2012/03/28 | 69 | 70 | 66 | 70 | 42,000 |
2012/03/27 | 69 | 70 | 69 | 70 | 44,000 |
2012/03/26 | 69 | 69 | 69 | 69 | 16,000 |
2012/03/23 | 70 | 70 | 68 | 69 | 35,000 |
2012/03/22 | 68 | 69 | 68 | 69 | 98,000 |
2012/03/21 | 69 | 70 | 68 | 69 | 23,000 |
2012/03/19 | 70 | 70 | 68 | 69 | 163,000 |
2012/03/16 | 70 | 70 | 69 | 70 | 39,000 |
2012/03/15 | 72 | 74 | 68 | 70 | 308,000 |
2012/03/14 | 72 | 73 | 71 | 72 | 103,000 |
2012/03/13 | 71 | 73 | 71 | 72 | 70,000 |
2012/03/12 | 69 | 72 | 69 | 72 | 201,000 |
2012/03/09 | 69 | 70 | 68 | 69 | 48,000 |
2012/03/08 | 68 | 70 | 67 | 70 | 131,000 |
2012/03/07 | 68 | 69 | 67 | 69 | 50,000 |
2012/03/06 | 67 | 70 | 67 | 69 | 88,000 |
2012/03/05 | 66 | 68 | 65 | 67 | 69,000 |
2012/03/02 | 68 | 68 | 66 | 67 | 18,000 |
2012/03/01 | 68 | 68 | 66 | 68 | 49,000 |
2012/02/29 | 70 | 70 | 67 | 68 | 94,000 |
2012/02/28 | 70 | 70 | 68 | 69 | 58,000 |
2012/02/27 | 73 | 73 | 70 | 71 | 47,000 |
2012/02/24 | 73 | 73 | 71 | 72 | 71,000 |
2012/02/23 | 70 | 73 | 70 | 72 | 70,000 |
2012/02/22 | 68 | 71 | 67 | 71 | 68,000 |
2012/02/21 | 66 | 67 | 66 | 67 | 9,000 |
2012/02/20 | 67 | 68 | 66 | 67 | 37,000 |
2012/02/17 | 67 | 68 | 67 | 67 | 52,000 |
2012/02/16 | 67 | 68 | 67 | 68 | 2,000 |
2012/02/15 | 69 | 69 | 66 | 67 | 61,000 |
2012/02/14 | 67 | 70 | 67 | 69 | 30,000 |
2012/02/13 | 67 | 68 | 65 | 67 | 42,000 |
2012/02/10 | 68 | 68 | 67 | 68 | 74,000 |
2012/02/09 | 71 | 71 | 67 | 69 | 124,000 |
2012/02/08 | 73 | 73 | 70 | 71 | 117,000 |
2012/02/07 | 73 | 74 | 71 | 73 | 152,000 |
2012/02/06 | 71 | 73 | 71 | 72 | 89,000 |
2012/02/03 | 69 | 71 | 67 | 71 | 105,000 |
2012/02/02 | 69 | 70 | 68 | 69 | 41,000 |
2012/02/01 | 69 | 72 | 66 | 70 | 104,000 |
2012/01/31 | 70 | 70 | 68 | 70 | 58,000 |
2012/01/30 | 70 | 72 | 70 | 71 | 36,000 |
2012/01/27 | 73 | 73 | 69 | 70 | 80,000 |
2012/01/26 | 73 | 76 | 69 | 74 | 83,000 |
2012/01/25 | 75 | 76 | 73 | 73 | 197,000 |
2012/01/24 | 77 | 80 | 70 | 76 | 676,000 |
2012/01/23 | 66 | 74 | 65 | 74 | 591,000 |
2012/01/20 | 63 | 63 | 58 | 62 | 180,000 |
2012/01/19 | 60 | 63 | 60 | 63 | 139,000 |
2012/01/18 | 60 | 66 | 56 | 61 | 1,494,000 |
2012/01/17 | 52 | 64 | 51 | 63 | 1,785,000 |
2012/01/16 | 51 | 53 | 50 | 53 | 118,000 |
2012/01/13 | 51 | 51 | 51 | 51 | 80,000 |
2012/01/12 | 52 | 52 | 51 | 52 | 32,000 |
2012/01/11 | 53 | 53 | 52 | 53 | 94,000 |
2012/01/10 | 53 | 53 | 52 | 53 | 127,000 |
2012/01/06 | 54 | 55 | 53 | 53 | 628,000 |
2012/01/05 | 55 | 55 | 51 | 52 | 378,000 |
2012/01/04 | 50 | 52 | 50 | 52 | 87,000 |