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 |
---|---|---|---|---|---|
2014/12/30 | 135 | 136 | 133 | 135 | 58,000 |
2014/12/29 | 137 | 137 | 133 | 135 | 172,000 |
2014/12/26 | 131 | 136 | 131 | 134 | 48,000 |
2014/12/25 | 135 | 135 | 130 | 130 | 96,000 |
2014/12/24 | 135 | 135 | 131 | 132 | 97,000 |
2014/12/22 | 137 | 137 | 133 | 135 | 14,000 |
2014/12/19 | 135 | 135 | 133 | 135 | 83,000 |
2014/12/18 | 135 | 135 | 133 | 134 | 58,000 |
2014/12/17 | 130 | 134 | 128 | 134 | 100,000 |
2014/12/16 | 133 | 134 | 130 | 131 | 72,000 |
2014/12/15 | 135 | 138 | 133 | 135 | 64,000 |
2014/12/12 | 135 | 138 | 134 | 136 | 100,000 |
2014/12/11 | 133 | 138 | 133 | 135 | 15,000 |
2014/12/10 | 133 | 134 | 132 | 134 | 80,000 |
2014/12/09 | 137 | 137 | 135 | 135 | 37,000 |
2014/12/08 | 138 | 139 | 138 | 138 | 31,000 |
2014/12/05 | 138 | 139 | 137 | 138 | 77,000 |
2014/12/04 | 139 | 140 | 138 | 138 | 23,000 |
2014/12/03 | 140 | 140 | 139 | 139 | 51,000 |
2014/12/02 | 141 | 141 | 139 | 140 | 62,000 |
2014/12/01 | 141 | 144 | 139 | 142 | 88,000 |
2014/11/28 | 140 | 143 | 140 | 143 | 44,000 |
2014/11/27 | 138 | 142 | 138 | 140 | 40,000 |
2014/11/26 | 141 | 141 | 138 | 138 | 80,000 |
2014/11/25 | 144 | 144 | 140 | 141 | 65,000 |
2014/11/21 | 141 | 141 | 137 | 140 | 105,000 |
2014/11/20 | 143 | 143 | 140 | 141 | 48,000 |
2014/11/19 | 141 | 142 | 141 | 142 | 65,000 |
2014/11/18 | 139 | 141 | 138 | 141 | 70,000 |
2014/11/17 | 139 | 139 | 137 | 138 | 61,000 |
2014/11/14 | 139 | 140 | 138 | 140 | 74,000 |
2014/11/13 | 139 | 140 | 138 | 138 | 35,000 |
2014/11/12 | 142 | 144 | 139 | 139 | 126,000 |
2014/11/11 | 141 | 144 | 141 | 143 | 81,000 |
2014/11/10 | 145 | 145 | 142 | 142 | 81,000 |
2014/11/07 | 147 | 148 | 141 | 144 | 130,000 |
2014/11/06 | 146 | 148 | 144 | 146 | 166,000 |
2014/11/05 | 150 | 151 | 144 | 144 | 523,000 |
2014/11/04 | 145 | 145 | 141 | 143 | 148,000 |
2014/10/31 | 140 | 142 | 138 | 142 | 79,000 |
2014/10/30 | 138 | 141 | 136 | 140 | 99,000 |
2014/10/29 | 138 | 139 | 136 | 137 | 23,000 |
2014/10/28 | 137 | 137 | 134 | 136 | 48,000 |
2014/10/27 | 138 | 139 | 137 | 137 | 86,000 |
2014/10/24 | 138 | 139 | 135 | 136 | 53,000 |
2014/10/23 | 135 | 138 | 134 | 136 | 145,000 |
2014/10/22 | 135 | 135 | 131 | 134 | 169,000 |
2014/10/21 | 138 | 140 | 130 | 132 | 155,000 |
2014/10/20 | 134 | 138 | 134 | 137 | 89,000 |
2014/10/17 | 131 | 134 | 131 | 131 | 80,000 |
2014/10/16 | 133 | 135 | 131 | 131 | 68,000 |
2014/10/15 | 135 | 138 | 132 | 137 | 50,000 |
2014/10/14 | 129 | 134 | 128 | 133 | 225,000 |
2014/10/10 | 134 | 134 | 128 | 134 | 217,000 |
2014/10/09 | 143 | 145 | 136 | 136 | 278,000 |
2014/10/08 | 142 | 145 | 141 | 141 | 110,000 |
2014/10/07 | 153 | 153 | 142 | 147 | 349,000 |
2014/10/06 | 151 | 154 | 150 | 153 | 165,000 |
2014/10/03 | 147 | 149 | 146 | 148 | 108,000 |
2014/10/02 | 147 | 150 | 144 | 146 | 246,000 |
2014/10/01 | 146 | 159 | 143 | 150 | 610,000 |
2014/09/30 | 143 | 146 | 142 | 144 | 151,000 |
2014/09/29 | 145 | 146 | 141 | 142 | 120,000 |
2014/09/26 | 139 | 144 | 138 | 143 | 66,000 |
2014/09/25 | 139 | 142 | 139 | 140 | 100,000 |
2014/09/24 | 136 | 145 | 135 | 143 | 369,000 |
2014/09/22 | 137 | 137 | 134 | 136 | 51,000 |
2014/09/19 | 141 | 141 | 133 | 135 | 508,000 |
2014/09/18 | 142 | 143 | 139 | 140 | 113,000 |
2014/09/17 | 143 | 144 | 142 | 142 | 91,000 |
2014/09/16 | 146 | 147 | 145 | 145 | 51,000 |
2014/09/12 | 146 | 149 | 146 | 147 | 54,000 |
2014/09/11 | 152 | 152 | 146 | 147 | 203,000 |
2014/09/10 | 155 | 155 | 151 | 152 | 110,000 |
2014/09/09 | 157 | 158 | 156 | 157 | 100,000 |
2014/09/08 | 154 | 160 | 152 | 158 | 165,000 |
2014/09/05 | 156 | 159 | 154 | 156 | 253,000 |
2014/09/04 | 157 | 160 | 157 | 157 | 248,000 |
2014/09/03 | 159 | 159 | 156 | 158 | 296,000 |
2014/09/02 | 161 | 169 | 153 | 158 | 1,070,000 |
2014/09/01 | 150 | 157 | 148 | 156 | 878,000 |
2014/08/29 | 147 | 148 | 146 | 147 | 90,000 |
2014/08/28 | 146 | 152 | 145 | 149 | 305,000 |
2014/08/27 | 148 | 152 | 145 | 146 | 450,000 |
2014/08/26 | 142 | 148 | 140 | 148 | 484,000 |
2014/08/25 | 141 | 142 | 138 | 142 | 229,000 |
2014/08/22 | 145 | 145 | 141 | 141 | 236,000 |
2014/08/21 | 143 | 147 | 142 | 144 | 229,000 |
2014/08/20 | 148 | 148 | 142 | 143 | 504,000 |
2014/08/19 | 153 | 153 | 148 | 148 | 270,000 |
2014/08/18 | 148 | 153 | 148 | 153 | 445,000 |
2014/08/15 | 151 | 152 | 147 | 148 | 465,000 |
2014/08/14 | 146 | 151 | 144 | 151 | 632,000 |
2014/08/13 | 140 | 145 | 139 | 144 | 400,000 |
2014/08/12 | 137 | 142 | 133 | 142 | 484,000 |
2014/08/11 | 140 | 146 | 136 | 137 | 428,000 |
2014/08/08 | 144 | 157 | 133 | 138 | 2,094,000 |
2014/08/07 | 129 | 135 | 127 | 132 | 311,000 |
2014/08/06 | 136 | 136 | 126 | 129 | 709,000 |
2014/08/05 | 150 | 150 | 134 | 137 | 1,075,000 |
2014/08/04 | 156 | 157 | 151 | 151 | 508,000 |
2014/08/01 | 146 | 164 | 146 | 152 | 2,443,000 |
2014/07/31 | 143 | 152 | 142 | 148 | 1,092,000 |
2014/07/30 | 148 | 155 | 143 | 143 | 1,034,000 |
2014/07/29 | 148 | 151 | 144 | 145 | 921,000 |
2014/07/28 | 144 | 168 | 143 | 151 | 2,226,000 |
2014/07/25 | 150 | 156 | 140 | 143 | 1,660,000 |
2014/07/24 | 156 | 180 | 144 | 148 | 6,789,000 |
2014/07/23 | 148 | 167 | 130 | 136 | 6,070,000 |
2014/07/22 | 114 | 158 | 113 | 158 | 12,410,000 |
2014/07/18 | 105 | 108 | 105 | 108 | 176,000 |
2014/07/17 | 104 | 112 | 104 | 109 | 425,000 |
2014/07/16 | 105 | 105 | 104 | 104 | 20,000 |
2014/07/15 | 105 | 106 | 104 | 105 | 78,000 |
2014/07/14 | 103 | 105 | 102 | 105 | 41,000 |
2014/07/11 | 104 | 105 | 101 | 103 | 157,000 |
2014/07/10 | 106 | 106 | 103 | 105 | 144,000 |
2014/07/09 | 107 | 107 | 105 | 105 | 40,000 |
2014/07/08 | 107 | 109 | 106 | 108 | 128,000 |
2014/07/07 | 108 | 108 | 105 | 108 | 77,000 |
2014/07/04 | 106 | 108 | 106 | 106 | 24,000 |
2014/07/03 | 107 | 107 | 106 | 106 | 17,000 |
2014/07/02 | 107 | 107 | 106 | 106 | 10,000 |
2014/07/01 | 106 | 106 | 103 | 106 | 76,000 |
2014/06/30 | 104 | 105 | 104 | 104 | 48,000 |
2014/06/27 | 106 | 107 | 105 | 105 | 61,000 |
2014/06/26 | 105 | 107 | 105 | 106 | 17,000 |
2014/06/25 | 107 | 107 | 106 | 107 | 35,000 |
2014/06/24 | 106 | 107 | 105 | 107 | 30,000 |
2014/06/23 | 108 | 108 | 106 | 106 | 49,000 |
2014/06/20 | 105 | 107 | 105 | 107 | 122,000 |
2014/06/19 | 105 | 107 | 105 | 105 | 87,000 |
2014/06/18 | 108 | 108 | 104 | 105 | 391,000 |
2014/06/17 | 108 | 108 | 106 | 108 | 15,000 |
2014/06/16 | 106 | 108 | 105 | 108 | 49,000 |
2014/06/13 | 106 | 107 | 105 | 105 | 7,000 |
2014/06/12 | 105 | 105 | 105 | 105 | 5,000 |
2014/06/11 | 104 | 106 | 104 | 106 | 33,000 |
2014/06/10 | 105 | 105 | 103 | 104 | 76,000 |
2014/06/09 | 106 | 110 | 106 | 108 | 77,000 |
2014/06/06 | 105 | 105 | 104 | 105 | 10,000 |
2014/06/05 | 106 | 106 | 104 | 106 | 43,000 |
2014/06/04 | 106 | 107 | 106 | 107 | 10,000 |
2014/06/03 | 106 | 106 | 105 | 105 | 41,000 |
2014/06/02 | 105 | 106 | 104 | 105 | 92,000 |
2014/05/30 | 106 | 106 | 105 | 105 | 13,000 |
2014/05/29 | 107 | 107 | 105 | 106 | 28,000 |
2014/05/28 | 105 | 108 | 104 | 108 | 42,000 |
2014/05/27 | 103 | 105 | 103 | 105 | 35,000 |
2014/05/26 | 105 | 106 | 102 | 104 | 231,000 |
2014/05/23 | 108 | 108 | 104 | 106 | 46,000 |
2014/05/22 | 107 | 107 | 104 | 107 | 20,000 |
2014/05/21 | 102 | 107 | 101 | 107 | 19,000 |
2014/05/20 | 103 | 104 | 100 | 104 | 89,000 |
2014/05/19 | 107 | 107 | 105 | 105 | 33,000 |
2014/05/16 | 105 | 106 | 105 | 106 | 36,000 |
2014/05/15 | 106 | 108 | 106 | 107 | 75,000 |
2014/05/14 | 109 | 109 | 107 | 109 | 55,000 |
2014/05/13 | 107 | 109 | 106 | 109 | 41,000 |
2014/05/12 | 111 | 111 | 106 | 107 | 207,000 |
2014/05/09 | 116 | 117 | 114 | 116 | 59,000 |
2014/05/08 | 115 | 117 | 113 | 115 | 126,000 |
2014/05/07 | 118 | 121 | 112 | 115 | 674,000 |
2014/05/02 | 105 | 105 | 105 | 105 | 2,000 |
2014/05/01 | 106 | 106 | 106 | 106 | 14,000 |
2014/04/30 | 105 | 106 | 105 | 105 | 15,000 |
2014/04/28 | 104 | 105 | 103 | 105 | 52,000 |
2014/04/25 | 107 | 107 | 104 | 104 | 50,000 |
2014/04/24 | 105 | 106 | 105 | 105 | 26,000 |
2014/04/23 | 104 | 105 | 104 | 105 | 37,000 |
2014/04/22 | 103 | 104 | 103 | 103 | 40,000 |
2014/04/21 | 104 | 104 | 103 | 103 | 33,000 |
2014/04/18 | 101 | 104 | 101 | 104 | 27,000 |
2014/04/17 | 103 | 103 | 101 | 101 | 41,000 |
2014/04/16 | 101 | 104 | 101 | 104 | 20,000 |
2014/04/15 | 101 | 101 | 101 | 101 | 8,000 |
2014/04/14 | 100 | 100 | 99 | 100 | 32,000 |
2014/04/11 | 104 | 104 | 99 | 99 | 113,000 |
2014/04/10 | 105 | 106 | 104 | 104 | 18,000 |
2014/04/09 | 106 | 107 | 102 | 104 | 31,000 |
2014/04/08 | 105 | 106 | 105 | 106 | 17,000 |
2014/04/07 | 106 | 107 | 105 | 105 | 48,000 |
2014/04/04 | 107 | 109 | 107 | 109 | 9,000 |
2014/04/03 | 109 | 109 | 107 | 107 | 16,000 |
2014/04/02 | 106 | 109 | 106 | 108 | 38,000 |
2014/04/01 | 104 | 108 | 103 | 104 | 78,000 |
2014/03/31 | 106 | 106 | 102 | 104 | 43,000 |
2014/03/28 | 100 | 101 | 100 | 101 | 34,000 |
2014/03/27 | 100 | 102 | 99 | 102 | 20,000 |
2014/03/26 | 100 | 101 | 100 | 101 | 11,000 |
2014/03/25 | 103 | 103 | 100 | 101 | 41,000 |
2014/03/24 | 96 | 100 | 96 | 100 | 40,000 |
2014/03/20 | 100 | 100 | 96 | 96 | 97,000 |
2014/03/19 | 103 | 103 | 100 | 100 | 38,000 |
2014/03/18 | 103 | 103 | 101 | 101 | 47,000 |
2014/03/17 | 99 | 102 | 99 | 101 | 55,000 |
2014/03/14 | 104 | 105 | 103 | 103 | 31,000 |
2014/03/13 | 105 | 105 | 105 | 105 | 33,000 |
2014/03/12 | 106 | 107 | 105 | 107 | 29,000 |
2014/03/11 | 105 | 107 | 105 | 106 | 20,000 |
2014/03/10 | 106 | 109 | 106 | 108 | 43,000 |
2014/03/07 | 105 | 107 | 103 | 107 | 51,000 |
2014/03/06 | 103 | 106 | 103 | 106 | 19,000 |
2014/03/05 | 104 | 105 | 102 | 103 | 44,000 |
2014/03/04 | 104 | 104 | 100 | 102 | 99,000 |
2014/03/03 | 106 | 106 | 104 | 104 | 6,000 |
2014/02/28 | 106 | 106 | 106 | 106 | 25,000 |
2014/02/27 | 106 | 106 | 104 | 106 | 100,000 |
2014/02/26 | 108 | 108 | 106 | 106 | 26,000 |
2014/02/25 | 111 | 111 | 108 | 109 | 54,000 |
2014/02/24 | 108 | 108 | 107 | 108 | 15,000 |
2014/02/21 | 108 | 108 | 106 | 108 | 18,000 |
2014/02/20 | 106 | 106 | 106 | 106 | 9,000 |
2014/02/19 | 108 | 108 | 107 | 108 | 15,000 |
2014/02/18 | 105 | 116 | 103 | 108 | 66,000 |
2014/02/17 | 104 | 105 | 104 | 105 | 30,000 |
2014/02/14 | 110 | 110 | 104 | 106 | 66,000 |
2014/02/13 | 111 | 112 | 108 | 108 | 31,000 |
2014/02/12 | 114 | 114 | 111 | 111 | 37,000 |
2014/02/10 | 115 | 116 | 112 | 112 | 89,000 |
2014/02/07 | 105 | 109 | 105 | 108 | 49,000 |
2014/02/06 | 103 | 106 | 103 | 105 | 52,000 |
2014/02/05 | 100 | 105 | 96 | 105 | 101,000 |
2014/02/04 | 103 | 103 | 95 | 96 | 188,000 |
2014/02/03 | 112 | 112 | 107 | 108 | 192,000 |
2014/01/31 | 115 | 115 | 111 | 113 | 113,000 |
2014/01/30 | 113 | 115 | 112 | 115 | 75,000 |
2014/01/29 | 116 | 118 | 115 | 118 | 156,000 |
2014/01/28 | 113 | 116 | 113 | 116 | 85,000 |
2014/01/27 | 115 | 115 | 113 | 113 | 174,000 |
2014/01/24 | 120 | 120 | 118 | 120 | 137,000 |
2014/01/23 | 124 | 124 | 121 | 121 | 275,000 |
2014/01/22 | 122 | 124 | 121 | 123 | 53,000 |
2014/01/21 | 123 | 128 | 121 | 122 | 277,000 |
2014/01/20 | 119 | 123 | 119 | 123 | 253,000 |
2014/01/17 | 113 | 117 | 113 | 117 | 117,000 |
2014/01/16 | 113 | 114 | 112 | 113 | 171,000 |
2014/01/15 | 113 | 113 | 111 | 113 | 87,000 |
2014/01/14 | 112 | 113 | 110 | 112 | 77,000 |
2014/01/10 | 111 | 113 | 110 | 113 | 138,000 |
2014/01/09 | 113 | 113 | 111 | 112 | 59,000 |
2014/01/08 | 113 | 114 | 112 | 112 | 82,000 |
2014/01/07 | 112 | 115 | 112 | 113 | 89,000 |
2014/01/06 | 114 | 114 | 112 | 114 | 91,000 |