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 |
---|---|---|---|---|---|
2016/12/30 | 173 | 174 | 172 | 174 | 11,000 |
2016/12/29 | 174 | 174 | 171 | 173 | 44,000 |
2016/12/28 | 176 | 176 | 174 | 174 | 32,000 |
2016/12/27 | 173 | 176 | 172 | 174 | 98,000 |
2016/12/26 | 178 | 178 | 172 | 174 | 102,000 |
2016/12/22 | 176 | 176 | 174 | 175 | 82,000 |
2016/12/21 | 173 | 177 | 173 | 175 | 73,000 |
2016/12/20 | 168 | 174 | 168 | 173 | 58,000 |
2016/12/19 | 171 | 171 | 168 | 168 | 64,000 |
2016/12/16 | 172 | 172 | 171 | 171 | 11,000 |
2016/12/15 | 171 | 171 | 169 | 171 | 34,000 |
2016/12/14 | 172 | 172 | 169 | 170 | 59,000 |
2016/12/13 | 174 | 175 | 169 | 170 | 145,000 |
2016/12/12 | 177 | 177 | 174 | 175 | 107,000 |
2016/12/09 | 179 | 181 | 177 | 177 | 69,000 |
2016/12/08 | 180 | 180 | 178 | 178 | 40,000 |
2016/12/07 | 179 | 181 | 177 | 180 | 29,000 |
2016/12/06 | 178 | 182 | 174 | 179 | 50,000 |
2016/12/05 | 179 | 179 | 176 | 176 | 24,000 |
2016/12/02 | 179 | 182 | 178 | 179 | 68,000 |
2016/12/01 | 179 | 183 | 178 | 179 | 72,000 |
2016/11/30 | 181 | 181 | 176 | 179 | 63,000 |
2016/11/29 | 177 | 182 | 176 | 181 | 165,000 |
2016/11/28 | 175 | 180 | 173 | 177 | 159,000 |
2016/11/25 | 174 | 177 | 171 | 174 | 211,000 |
2016/11/24 | 167 | 172 | 166 | 172 | 160,000 |
2016/11/22 | 163 | 167 | 163 | 167 | 57,000 |
2016/11/21 | 162 | 165 | 161 | 165 | 65,000 |
2016/11/18 | 163 | 164 | 161 | 162 | 86,000 |
2016/11/17 | 161 | 163 | 161 | 163 | 57,000 |
2016/11/16 | 165 | 165 | 161 | 162 | 184,000 |
2016/11/15 | 165 | 167 | 163 | 165 | 48,000 |
2016/11/14 | 162 | 167 | 162 | 165 | 64,000 |
2016/11/11 | 168 | 168 | 160 | 162 | 123,000 |
2016/11/10 | 159 | 168 | 158 | 168 | 192,000 |
2016/11/09 | 165 | 168 | 147 | 152 | 174,000 |
2016/11/08 | 169 | 169 | 164 | 164 | 49,000 |
2016/11/07 | 170 | 171 | 166 | 166 | 58,000 |
2016/11/04 | 167 | 171 | 163 | 169 | 115,000 |
2016/11/02 | 169 | 169 | 164 | 167 | 82,000 |
2016/11/01 | 171 | 171 | 168 | 168 | 135,000 |
2016/10/31 | 159 | 167 | 158 | 167 | 182,000 |
2016/10/28 | 156 | 159 | 155 | 156 | 76,000 |
2016/10/27 | 161 | 161 | 153 | 155 | 198,000 |
2016/10/26 | 162 | 163 | 159 | 161 | 36,000 |
2016/10/25 | 166 | 167 | 162 | 166 | 66,000 |
2016/10/24 | 161 | 165 | 159 | 163 | 74,000 |
2016/10/21 | 160 | 163 | 156 | 162 | 186,000 |
2016/10/20 | 144 | 161 | 144 | 160 | 313,000 |
2016/10/19 | 144 | 145 | 143 | 144 | 19,000 |
2016/10/18 | 143 | 145 | 143 | 145 | 29,000 |
2016/10/17 | 144 | 144 | 143 | 143 | 40,000 |
2016/10/14 | 143 | 144 | 142 | 144 | 24,000 |
2016/10/13 | 143 | 144 | 143 | 144 | 48,000 |
2016/10/12 | 143 | 144 | 141 | 144 | 90,000 |
2016/10/11 | 142 | 145 | 142 | 144 | 111,000 |
2016/10/07 | 143 | 143 | 141 | 142 | 74,000 |
2016/10/06 | 144 | 145 | 143 | 143 | 61,000 |
2016/10/05 | 144 | 145 | 143 | 143 | 27,000 |
2016/10/04 | 144 | 145 | 144 | 144 | 11,000 |
2016/10/03 | 144 | 144 | 144 | 144 | 32,000 |
2016/09/30 | 145 | 145 | 143 | 144 | 81,000 |
2016/09/29 | 144 | 145 | 144 | 145 | 57,000 |
2016/09/28 | 144 | 145 | 144 | 145 | 6,000 |
2016/09/27 | 144 | 145 | 142 | 144 | 52,000 |
2016/09/26 | 148 | 148 | 144 | 145 | 44,000 |
2016/09/23 | 145 | 145 | 144 | 145 | 64,000 |
2016/09/21 | 145 | 145 | 143 | 145 | 25,000 |
2016/09/20 | 145 | 146 | 144 | 145 | 12,000 |
2016/09/16 | 144 | 147 | 144 | 145 | 46,000 |
2016/09/15 | 147 | 147 | 143 | 145 | 82,000 |
2016/09/14 | 147 | 149 | 147 | 147 | 31,000 |
2016/09/13 | 148 | 150 | 148 | 148 | 35,000 |
2016/09/12 | 148 | 149 | 147 | 148 | 54,000 |
2016/09/09 | 150 | 150 | 149 | 149 | 47,000 |
2016/09/08 | 150 | 150 | 148 | 149 | 75,000 |
2016/09/07 | 149 | 150 | 149 | 150 | 42,000 |
2016/09/06 | 150 | 152 | 148 | 150 | 89,000 |
2016/09/05 | 149 | 151 | 148 | 151 | 45,000 |
2016/09/02 | 149 | 149 | 149 | 149 | 8,000 |
2016/09/01 | 150 | 151 | 149 | 149 | 58,000 |
2016/08/31 | 153 | 153 | 151 | 151 | 3,000 |
2016/08/30 | 151 | 153 | 151 | 153 | 5,000 |
2016/08/29 | 152 | 153 | 151 | 151 | 35,000 |
2016/08/26 | 149 | 154 | 149 | 151 | 30,000 |
2016/08/25 | 152 | 152 | 150 | 150 | 45,000 |
2016/08/24 | 149 | 151 | 147 | 149 | 37,000 |
2016/08/23 | 150 | 152 | 148 | 149 | 39,000 |
2016/08/22 | 150 | 155 | 150 | 152 | 46,000 |
2016/08/19 | 147 | 149 | 146 | 148 | 51,000 |
2016/08/18 | 149 | 150 | 147 | 147 | 31,000 |
2016/08/17 | 156 | 156 | 149 | 150 | 109,000 |
2016/08/16 | 159 | 159 | 158 | 158 | 2,000 |
2016/08/15 | 159 | 160 | 153 | 159 | 38,000 |
2016/08/12 | 156 | 160 | 155 | 160 | 80,000 |
2016/08/10 | 161 | 165 | 161 | 162 | 31,000 |
2016/08/09 | 161 | 161 | 158 | 159 | 13,000 |
2016/08/08 | 162 | 162 | 159 | 159 | 8,000 |
2016/08/05 | 159 | 163 | 159 | 159 | 12,000 |
2016/08/04 | 162 | 162 | 159 | 161 | 12,000 |
2016/08/03 | 160 | 160 | 157 | 157 | 47,000 |
2016/08/02 | 164 | 165 | 163 | 163 | 11,000 |
2016/08/01 | 163 | 165 | 162 | 165 | 33,000 |
2016/07/29 | 161 | 165 | 161 | 163 | 32,000 |
2016/07/28 | 162 | 163 | 161 | 162 | 36,000 |
2016/07/27 | 161 | 163 | 161 | 162 | 17,000 |
2016/07/26 | 165 | 165 | 159 | 161 | 107,000 |
2016/07/25 | 164 | 166 | 164 | 166 | 85,000 |
2016/07/22 | 158 | 160 | 158 | 160 | 29,000 |
2016/07/21 | 155 | 160 | 155 | 157 | 30,000 |
2016/07/20 | 157 | 157 | 151 | 153 | 59,000 |
2016/07/19 | 157 | 161 | 156 | 157 | 32,000 |
2016/07/15 | 162 | 162 | 156 | 158 | 29,000 |
2016/07/14 | 161 | 163 | 161 | 162 | 17,000 |
2016/07/13 | 162 | 163 | 158 | 162 | 77,000 |
2016/07/12 | 158 | 160 | 157 | 158 | 68,000 |
2016/07/11 | 152 | 154 | 146 | 154 | 162,000 |
2016/07/08 | 152 | 152 | 148 | 148 | 70,000 |
2016/07/07 | 160 | 162 | 153 | 154 | 66,000 |
2016/07/06 | 160 | 160 | 157 | 159 | 42,000 |
2016/07/05 | 173 | 173 | 162 | 164 | 97,000 |
2016/07/04 | 174 | 174 | 165 | 173 | 32,000 |
2016/07/01 | 161 | 174 | 161 | 174 | 15,000 |
2016/06/30 | 161 | 166 | 161 | 166 | 10,000 |
2016/06/29 | 155 | 160 | 154 | 160 | 106,000 |
2016/06/28 | 153 | 154 | 145 | 154 | 52,000 |
2016/06/27 | 151 | 155 | 149 | 154 | 58,000 |
2016/06/24 | 172 | 172 | 145 | 151 | 94,000 |
2016/06/23 | 170 | 173 | 166 | 167 | 29,000 |
2016/06/22 | 171 | 174 | 165 | 172 | 71,000 |
2016/06/21 | 177 | 178 | 174 | 174 | 13,000 |
2016/06/20 | 174 | 175 | 173 | 174 | 37,000 |
2016/06/17 | 174 | 179 | 174 | 174 | 9,000 |
2016/06/16 | 175 | 177 | 161 | 172 | 79,000 |
2016/06/15 | 171 | 177 | 171 | 177 | 26,000 |
2016/06/14 | 176 | 178 | 171 | 172 | 67,000 |
2016/06/13 | 181 | 182 | 179 | 179 | 36,000 |
2016/06/10 | 184 | 184 | 182 | 184 | 5,000 |
2016/06/09 | 186 | 186 | 184 | 184 | 4,000 |
2016/06/08 | 184 | 187 | 184 | 186 | 16,000 |
2016/06/07 | 185 | 185 | 181 | 185 | 43,000 |
2016/06/06 | 183 | 183 | 181 | 183 | 10,000 |
2016/06/03 | 183 | 185 | 182 | 183 | 58,000 |
2016/06/02 | 188 | 188 | 184 | 184 | 54,000 |
2016/06/01 | 191 | 191 | 187 | 189 | 67,000 |
2016/05/31 | 195 | 195 | 191 | 191 | 12,000 |
2016/05/30 | 197 | 197 | 191 | 192 | 22,000 |
2016/05/27 | 197 | 197 | 191 | 193 | 41,000 |
2016/05/26 | 198 | 200 | 197 | 197 | 12,000 |
2016/05/25 | 200 | 200 | 197 | 200 | 46,000 |
2016/05/24 | 195 | 199 | 195 | 198 | 36,000 |
2016/05/23 | 193 | 196 | 190 | 196 | 39,000 |
2016/05/20 | 189 | 193 | 189 | 192 | 16,000 |
2016/05/19 | 187 | 189 | 187 | 189 | 19,000 |
2016/05/18 | 185 | 186 | 183 | 185 | 12,000 |
2016/05/17 | 180 | 184 | 176 | 184 | 39,000 |
2016/05/16 | 191 | 191 | 176 | 179 | 126,000 |
2016/05/13 | 197 | 197 | 190 | 192 | 123,000 |
2016/05/12 | 200 | 205 | 195 | 205 | 66,000 |
2016/05/11 | 208 | 208 | 200 | 201 | 35,000 |
2016/05/10 | 204 | 207 | 196 | 204 | 77,000 |
2016/05/09 | 196 | 202 | 196 | 202 | 20,000 |
2016/05/06 | 195 | 199 | 194 | 194 | 19,000 |
2016/05/02 | 198 | 198 | 191 | 196 | 36,000 |
2016/04/28 | 204 | 205 | 197 | 200 | 46,000 |
2016/04/27 | 202 | 203 | 200 | 202 | 32,000 |
2016/04/26 | 202 | 202 | 198 | 201 | 82,000 |
2016/04/25 | 207 | 207 | 202 | 205 | 47,000 |
2016/04/22 | 201 | 205 | 198 | 204 | 70,000 |
2016/04/21 | 200 | 203 | 200 | 203 | 34,000 |
2016/04/20 | 204 | 204 | 197 | 199 | 74,000 |
2016/04/19 | 208 | 208 | 201 | 203 | 71,000 |
2016/04/18 | 199 | 207 | 198 | 207 | 86,000 |
2016/04/15 | 206 | 206 | 198 | 199 | 57,000 |
2016/04/14 | 197 | 202 | 197 | 201 | 71,000 |
2016/04/13 | 198 | 199 | 195 | 197 | 31,000 |
2016/04/12 | 192 | 196 | 192 | 193 | 24,000 |
2016/04/11 | 195 | 195 | 190 | 191 | 21,000 |
2016/04/08 | 190 | 195 | 190 | 195 | 32,000 |
2016/04/07 | 189 | 195 | 189 | 195 | 8,000 |
2016/04/06 | 187 | 200 | 186 | 190 | 38,000 |
2016/04/05 | 203 | 203 | 187 | 191 | 46,000 |
2016/04/04 | 198 | 204 | 193 | 204 | 18,000 |
2016/04/01 | 205 | 207 | 198 | 201 | 73,000 |
2016/03/31 | 204 | 215 | 202 | 209 | 34,000 |
2016/03/30 | 205 | 206 | 205 | 206 | 13,000 |
2016/03/29 | 210 | 210 | 206 | 207 | 12,000 |
2016/03/28 | 212 | 212 | 208 | 208 | 32,000 |
2016/03/25 | 218 | 218 | 207 | 212 | 82,000 |
2016/03/24 | 214 | 216 | 210 | 214 | 103,000 |
2016/03/23 | 202 | 214 | 201 | 214 | 168,000 |
2016/03/22 | 197 | 201 | 194 | 200 | 42,000 |
2016/03/18 | 197 | 198 | 193 | 195 | 39,000 |
2016/03/17 | 200 | 200 | 193 | 196 | 69,000 |
2016/03/16 | 201 | 203 | 199 | 199 | 45,000 |
2016/03/15 | 198 | 203 | 197 | 200 | 241,000 |
2016/03/14 | 194 | 195 | 191 | 195 | 62,000 |
2016/03/11 | 189 | 192 | 188 | 192 | 38,000 |
2016/03/10 | 188 | 190 | 187 | 190 | 29,000 |
2016/03/09 | 190 | 190 | 185 | 187 | 27,000 |
2016/03/08 | 192 | 192 | 189 | 189 | 41,000 |
2016/03/07 | 191 | 195 | 190 | 193 | 74,000 |
2016/03/04 | 188 | 189 | 186 | 189 | 62,000 |
2016/03/03 | 189 | 190 | 186 | 188 | 40,000 |
2016/03/02 | 189 | 191 | 185 | 189 | 58,000 |
2016/03/01 | 185 | 190 | 182 | 184 | 33,000 |
2016/02/29 | 190 | 190 | 185 | 186 | 107,000 |
2016/02/26 | 192 | 192 | 189 | 190 | 44,000 |
2016/02/25 | 195 | 195 | 190 | 190 | 58,000 |
2016/02/24 | 187 | 191 | 185 | 190 | 38,000 |
2016/02/23 | 195 | 195 | 189 | 191 | 52,000 |
2016/02/22 | 195 | 199 | 189 | 194 | 86,000 |
2016/02/19 | 191 | 193 | 187 | 193 | 38,000 |
2016/02/18 | 192 | 194 | 190 | 193 | 45,000 |
2016/02/17 | 187 | 192 | 185 | 185 | 78,000 |
2016/02/16 | 179 | 193 | 179 | 188 | 183,000 |
2016/02/15 | 173 | 183 | 169 | 179 | 242,000 |
2016/02/12 | 164 | 180 | 163 | 164 | 616,000 |
2016/02/10 | 207 | 207 | 175 | 184 | 212,000 |
2016/02/09 | 209 | 215 | 197 | 206 | 186,000 |
2016/02/08 | 227 | 228 | 212 | 219 | 202,000 |
2016/02/05 | 237 | 239 | 224 | 239 | 149,000 |
2016/02/04 | 234 | 242 | 234 | 242 | 83,000 |
2016/02/03 | 233 | 245 | 228 | 241 | 168,000 |
2016/02/02 | 252 | 252 | 236 | 241 | 256,000 |
2016/02/01 | 236 | 250 | 236 | 246 | 386,000 |
2016/01/29 | 218 | 233 | 217 | 233 | 299,000 |
2016/01/28 | 209 | 216 | 208 | 216 | 48,000 |
2016/01/27 | 206 | 210 | 205 | 210 | 28,000 |
2016/01/26 | 205 | 206 | 203 | 203 | 24,000 |
2016/01/25 | 213 | 213 | 204 | 206 | 60,000 |
2016/01/22 | 202 | 208 | 202 | 207 | 62,000 |
2016/01/21 | 203 | 212 | 197 | 197 | 69,000 |
2016/01/20 | 213 | 213 | 191 | 199 | 126,000 |
2016/01/19 | 207 | 214 | 205 | 214 | 57,000 |
2016/01/18 | 195 | 206 | 190 | 206 | 117,000 |
2016/01/15 | 208 | 211 | 207 | 208 | 44,000 |
2016/01/14 | 208 | 210 | 201 | 208 | 63,000 |
2016/01/13 | 203 | 212 | 203 | 212 | 85,000 |
2016/01/12 | 211 | 218 | 191 | 203 | 295,000 |
2016/01/08 | 215 | 219 | 205 | 219 | 78,000 |
2016/01/07 | 222 | 223 | 217 | 219 | 63,000 |
2016/01/06 | 219 | 225 | 218 | 224 | 57,000 |
2016/01/05 | 222 | 223 | 214 | 222 | 42,000 |
2016/01/04 | 225 | 225 | 219 | 222 | 31,000 |