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 |
---|---|---|---|---|---|
2018/12/28 | 378 | 387 | 371 | 384 | 136,000 |
2018/12/27 | 385 | 400 | 374 | 377 | 204,100 |
2018/12/26 | 330 | 363 | 330 | 353 | 300,300 |
2018/12/25 | 349 | 352 | 330 | 338 | 441,500 |
2018/12/21 | 397 | 403 | 351 | 375 | 343,600 |
2018/12/20 | 402 | 421 | 398 | 400 | 320,400 |
2018/12/19 | 405 | 420 | 399 | 414 | 179,900 |
2018/12/18 | 398 | 410 | 394 | 406 | 269,800 |
2018/12/17 | 403 | 414 | 400 | 406 | 188,400 |
2018/12/14 | 421 | 426 | 402 | 411 | 202,800 |
2018/12/13 | 432 | 436 | 413 | 424 | 190,500 |
2018/12/12 | 411 | 432 | 404 | 428 | 210,400 |
2018/12/11 | 423 | 424 | 402 | 409 | 250,100 |
2018/12/10 | 444 | 448 | 417 | 423 | 224,500 |
2018/12/07 | 461 | 471 | 440 | 451 | 167,200 |
2018/12/06 | 482 | 482 | 450 | 453 | 364,500 |
2018/12/05 | 482 | 491 | 480 | 482 | 181,500 |
2018/12/04 | 498 | 512 | 486 | 491 | 235,900 |
2018/12/03 | 485 | 500 | 484 | 495 | 241,800 |
2018/11/30 | 501 | 508 | 476 | 483 | 356,700 |
2018/11/29 | 501 | 515 | 495 | 506 | 281,600 |
2018/11/28 | 540 | 540 | 498 | 507 | 741,300 |
2018/11/27 | 557 | 570 | 530 | 536 | 1,303,600 |
2018/11/26 | 529 | 529 | 492 | 529 | 1,348,300 |
2018/11/22 | 435 | 455 | 424 | 449 | 249,500 |
2018/11/21 | 412 | 427 | 411 | 427 | 151,600 |
2018/11/20 | 430 | 433 | 409 | 428 | 237,100 |
2018/11/19 | 445 | 454 | 430 | 436 | 198,200 |
2018/11/16 | 458 | 464 | 445 | 445 | 164,600 |
2018/11/15 | 446 | 471 | 441 | 451 | 362,300 |
2018/11/14 | 489 | 489 | 460 | 462 | 589,600 |
2018/11/13 | 454 | 500 | 444 | 495 | 1,887,300 |
2018/11/12 | 431 | 431 | 431 | 431 | 117,200 |
2018/11/09 | 342 | 354 | 338 | 351 | 58,000 |
2018/11/08 | 345 | 350 | 342 | 345 | 46,600 |
2018/11/07 | 343 | 343 | 337 | 342 | 42,300 |
2018/11/06 | 356 | 356 | 339 | 341 | 55,700 |
2018/11/05 | 343 | 357 | 343 | 348 | 29,100 |
2018/11/02 | 345 | 351 | 342 | 350 | 54,300 |
2018/11/01 | 339 | 346 | 334 | 340 | 28,000 |
2018/10/31 | 340 | 345 | 333 | 342 | 71,000 |
2018/10/30 | 310 | 326 | 310 | 326 | 61,200 |
2018/10/29 | 331 | 334 | 315 | 318 | 57,500 |
2018/10/26 | 353 | 357 | 330 | 332 | 53,800 |
2018/10/25 | 368 | 369 | 345 | 346 | 105,200 |
2018/10/24 | 364 | 369 | 364 | 369 | 51,100 |
2018/10/23 | 369 | 379 | 365 | 365 | 59,800 |
2018/10/22 | 365 | 374 | 365 | 370 | 43,200 |
2018/10/19 | 370 | 372 | 355 | 371 | 67,600 |
2018/10/18 | 346 | 372 | 341 | 368 | 139,100 |
2018/10/17 | 323 | 340 | 319 | 340 | 122,500 |
2018/10/16 | 337 | 339 | 328 | 330 | 68,300 |
2018/10/15 | 340 | 344 | 335 | 337 | 74,600 |
2018/10/12 | 350 | 351 | 342 | 346 | 73,700 |
2018/10/11 | 344 | 352 | 340 | 350 | 92,400 |
2018/10/10 | 365 | 369 | 360 | 360 | 58,800 |
2018/10/09 | 370 | 374 | 364 | 365 | 46,200 |
2018/10/05 | 376 | 377 | 370 | 372 | 37,900 |
2018/10/04 | 379 | 384 | 375 | 376 | 58,200 |
2018/10/03 | 385 | 386 | 374 | 374 | 68,400 |
2018/10/02 | 390 | 391 | 384 | 385 | 72,500 |
2018/10/01 | 388 | 392 | 386 | 391 | 33,300 |
2018/09/28 | 394 | 394 | 388 | 388 | 87,900 |
2018/09/27 | 392 | 395 | 390 | 391 | 42,200 |
2018/09/26 | 391 | 396 | 389 | 392 | 75,600 |
2018/09/25 | 397 | 397 | 391 | 394 | 58,000 |
2018/09/21 | 395 | 397 | 392 | 396 | 69,800 |
2018/09/20 | 394 | 397 | 392 | 395 | 53,700 |
2018/09/19 | 397 | 399 | 393 | 395 | 39,500 |
2018/09/18 | 393 | 397 | 390 | 395 | 51,700 |
2018/09/14 | 393 | 397 | 391 | 392 | 30,000 |
2018/09/13 | 396 | 399 | 392 | 392 | 27,200 |
2018/09/12 | 392 | 399 | 390 | 396 | 44,600 |
2018/09/11 | 400 | 402 | 391 | 392 | 36,300 |
2018/09/10 | 398 | 404 | 392 | 398 | 38,700 |
2018/09/07 | 387 | 399 | 376 | 399 | 44,900 |
2018/09/06 | 392 | 397 | 386 | 388 | 80,000 |
2018/09/05 | 402 | 405 | 397 | 400 | 66,900 |
2018/09/04 | 405 | 409 | 402 | 408 | 36,800 |
2018/09/03 | 405 | 406 | 401 | 404 | 29,500 |
2018/08/31 | 401 | 414 | 401 | 408 | 71,700 |
2018/08/30 | 410 | 415 | 402 | 403 | 78,900 |
2018/08/29 | 399 | 405 | 399 | 402 | 45,400 |
2018/08/28 | 401 | 415 | 391 | 402 | 180,200 |
2018/08/27 | 376 | 388 | 362 | 386 | 102,200 |
2018/08/24 | 367 | 378 | 360 | 373 | 70,200 |
2018/08/23 | 354 | 369 | 351 | 362 | 76,900 |
2018/08/22 | 334 | 358 | 334 | 354 | 126,300 |
2018/08/21 | 346 | 350 | 341 | 342 | 82,200 |
2018/08/20 | 359 | 359 | 349 | 352 | 58,400 |
2018/08/17 | 343 | 369 | 340 | 357 | 153,000 |
2018/08/16 | 356 | 361 | 347 | 351 | 122,700 |
2018/08/15 | 373 | 374 | 360 | 363 | 86,900 |
2018/08/14 | 375 | 375 | 366 | 372 | 90,100 |
2018/08/13 | 386 | 387 | 353 | 367 | 225,100 |
2018/08/10 | 392 | 392 | 386 | 389 | 93,100 |
2018/08/09 | 396 | 397 | 389 | 394 | 53,000 |
2018/08/08 | 391 | 404 | 391 | 399 | 67,900 |
2018/08/07 | 394 | 398 | 389 | 389 | 74,100 |
2018/08/06 | 400 | 403 | 396 | 396 | 59,300 |
2018/08/03 | 411 | 414 | 400 | 403 | 104,900 |
2018/08/02 | 415 | 418 | 411 | 412 | 56,700 |
2018/08/01 | 417 | 426 | 416 | 418 | 63,200 |
2018/07/31 | 419 | 420 | 412 | 415 | 53,600 |
2018/07/30 | 426 | 429 | 418 | 419 | 91,000 |
2018/07/27 | 434 | 439 | 426 | 429 | 106,400 |
2018/07/26 | 433 | 441 | 432 | 434 | 110,300 |
2018/07/25 | 439 | 445 | 431 | 438 | 214,100 |
2018/07/24 | 425 | 435 | 425 | 432 | 73,100 |
2018/07/23 | 434 | 434 | 422 | 428 | 83,800 |
2018/07/20 | 418 | 429 | 417 | 421 | 91,100 |
2018/07/19 | 429 | 429 | 415 | 417 | 86,700 |
2018/07/18 | 409 | 426 | 409 | 422 | 91,500 |
2018/07/17 | 430 | 430 | 408 | 409 | 115,500 |
2018/07/13 | 425 | 434 | 422 | 425 | 73,900 |
2018/07/12 | 428 | 435 | 420 | 422 | 119,100 |
2018/07/11 | 439 | 439 | 426 | 430 | 128,300 |
2018/07/10 | 418 | 443 | 416 | 439 | 185,400 |
2018/07/09 | 416 | 425 | 409 | 419 | 140,900 |
2018/07/06 | 368 | 392 | 368 | 392 | 170,700 |
2018/07/05 | 386 | 395 | 360 | 368 | 244,700 |
2018/07/04 | 401 | 406 | 389 | 392 | 131,200 |
2018/07/03 | 404 | 412 | 396 | 401 | 139,000 |
2018/07/02 | 417 | 420 | 403 | 405 | 79,200 |
2018/06/29 | 411 | 418 | 407 | 413 | 81,000 |
2018/06/28 | 418 | 423 | 410 | 410 | 77,700 |
2018/06/27 | 407 | 427 | 404 | 424 | 134,400 |
2018/06/26 | 389 | 412 | 383 | 410 | 191,300 |
2018/06/25 | 429 | 429 | 405 | 409 | 140,100 |
2018/06/22 | 439 | 445 | 419 | 421 | 192,400 |
2018/06/21 | 436 | 443 | 434 | 437 | 84,200 |
2018/06/20 | 436 | 443 | 420 | 437 | 110,600 |
2018/06/19 | 450 | 453 | 436 | 438 | 139,200 |
2018/06/18 | 461 | 464 | 442 | 453 | 295,200 |
2018/06/15 | 463 | 466 | 436 | 446 | 255,300 |
2018/06/14 | 466 | 468 | 459 | 462 | 120,600 |
2018/06/13 | 457 | 470 | 450 | 468 | 248,200 |
2018/06/12 | 462 | 473 | 451 | 452 | 241,100 |
2018/06/11 | 427 | 477 | 427 | 463 | 819,300 |
2018/06/08 | 428 | 434 | 423 | 426 | 156,400 |
2018/06/07 | 420 | 432 | 419 | 422 | 164,500 |
2018/06/06 | 401 | 420 | 401 | 416 | 195,200 |
2018/06/05 | 430 | 432 | 403 | 408 | 325,700 |
2018/06/04 | 432 | 448 | 427 | 430 | 166,300 |
2018/06/01 | 448 | 448 | 430 | 434 | 251,500 |
2018/05/31 | 441 | 455 | 439 | 443 | 142,600 |
2018/05/30 | 433 | 441 | 427 | 437 | 257,200 |
2018/05/29 | 460 | 466 | 438 | 449 | 319,900 |
2018/05/28 | 471 | 478 | 461 | 463 | 243,300 |
2018/05/25 | 481 | 485 | 472 | 474 | 158,700 |
2018/05/24 | 487 | 490 | 478 | 483 | 180,200 |
2018/05/23 | 497 | 499 | 484 | 489 | 246,900 |
2018/05/22 | 500 | 504 | 490 | 498 | 437,600 |
2018/05/21 | 486 | 509 | 484 | 507 | 437,300 |
2018/05/18 | 484 | 494 | 472 | 480 | 474,200 |
2018/05/17 | 462 | 506 | 457 | 489 | 1,069,400 |
2018/05/16 | 454 | 474 | 446 | 454 | 1,318,700 |
2018/05/15 | 500 | 511 | 446 | 446 | 1,812,900 |
2018/05/14 | 546 | 573 | 546 | 546 | 1,205,800 |
2018/05/11 | 627 | 650 | 620 | 646 | 453,900 |
2018/05/10 | 631 | 648 | 625 | 625 | 212,600 |
2018/05/09 | 674 | 674 | 618 | 640 | 664,800 |
2018/05/08 | 654 | 667 | 649 | 666 | 369,700 |
2018/05/07 | 630 | 654 | 617 | 647 | 437,500 |
2018/05/02 | 607 | 630 | 603 | 628 | 298,800 |
2018/05/01 | 608 | 608 | 601 | 602 | 95,000 |
2018/04/27 | 610 | 615 | 601 | 605 | 144,000 |
2018/04/26 | 622 | 627 | 607 | 610 | 199,300 |
2018/04/25 | 606 | 630 | 601 | 624 | 289,800 |
2018/04/24 | 600 | 609 | 596 | 605 | 180,400 |
2018/04/23 | 602 | 613 | 598 | 602 | 203,300 |
2018/04/20 | 595 | 615 | 587 | 608 | 171,600 |
2018/04/19 | 624 | 624 | 600 | 601 | 285,200 |
2018/04/18 | 573 | 614 | 572 | 608 | 305,900 |
2018/04/17 | 578 | 587 | 561 | 579 | 268,100 |
2018/04/16 | 597 | 599 | 575 | 581 | 325,100 |
2018/04/13 | 615 | 615 | 590 | 596 | 235,100 |
2018/04/12 | 610 | 618 | 600 | 608 | 201,400 |
2018/04/11 | 630 | 633 | 605 | 613 | 191,700 |
2018/04/10 | 630 | 642 | 616 | 620 | 267,700 |
2018/04/09 | 611 | 635 | 588 | 620 | 408,100 |
2018/04/06 | 632 | 638 | 605 | 606 | 417,700 |
2018/04/05 | 669 | 680 | 636 | 640 | 660,000 |
2018/04/04 | 660 | 698 | 651 | 655 | 1,340,800 |
2018/04/03 | 616 | 653 | 600 | 648 | 809,800 |
2018/04/02 | 555 | 630 | 555 | 624 | 678,900 |
2018/03/30 | 550 | 551 | 541 | 550 | 138,800 |
2018/03/29 | 554 | 557 | 540 | 542 | 114,400 |
2018/03/28 | 542 | 550 | 535 | 547 | 160,600 |
2018/03/27 | 551 | 566 | 537 | 543 | 297,800 |
2018/03/26 | 547 | 549 | 509 | 539 | 513,800 |
2018/03/23 | 575 | 594 | 551 | 559 | 555,500 |
2018/03/22 | 604 | 610 | 583 | 605 | 336,700 |
2018/03/20 | 597 | 616 | 596 | 608 | 212,700 |
2018/03/19 | 632 | 635 | 608 | 612 | 287,900 |
2018/03/16 | 627 | 645 | 623 | 642 | 289,500 |
2018/03/15 | 616 | 632 | 612 | 623 | 207,700 |
2018/03/14 | 623 | 625 | 613 | 617 | 268,800 |
2018/03/13 | 629 | 635 | 616 | 627 | 240,000 |
2018/03/12 | 653 | 657 | 636 | 644 | 358,800 |
2018/03/09 | 616 | 635 | 606 | 633 | 479,100 |
2018/03/08 | 620 | 623 | 605 | 609 | 277,000 |
2018/03/07 | 616 | 640 | 608 | 614 | 377,600 |
2018/03/06 | 634 | 653 | 615 | 616 | 511,900 |
2018/03/05 | 647 | 654 | 602 | 604 | 576,800 |
2018/03/02 | 617 | 647 | 605 | 633 | 595,500 |
2018/03/01 | 650 | 656 | 632 | 644 | 577,700 |
2018/02/28 | 683 | 683 | 650 | 660 | 666,200 |
2018/02/27 | 700 | 702 | 650 | 677 | 1,132,100 |
2018/02/26 | 692 | 704 | 673 | 684 | 575,300 |
2018/02/23 | 728 | 728 | 679 | 701 | 1,069,600 |
2018/02/22 | 736 | 737 | 711 | 715 | 509,000 |
2018/02/21 | 736 | 747 | 720 | 732 | 1,049,100 |
2018/02/20 | 739 | 757 | 710 | 716 | 1,546,000 |
2018/02/19 | 722 | 775 | 719 | 727 | 3,545,800 |
2018/02/16 | 620 | 677 | 612 | 677 | 2,750,900 |
2018/02/15 | 608 | 616 | 542 | 577 | 2,315,700 |
2018/02/14 | 729 | 745 | 571 | 603 | 2,619,500 |
2018/02/13 | 820 | 853 | 679 | 720 | 3,193,000 |
2018/02/09 | 663 | 780 | 660 | 757 | 1,872,500 |
2018/02/08 | 760 | 815 | 738 | 738 | 2,262,800 |
2018/02/07 | 763 | 768 | 736 | 768 | 998,600 |
2018/02/06 | 743 | 798 | 668 | 668 | 2,409,200 |
2018/02/05 | 775 | 829 | 773 | 818 | 1,787,600 |
2018/02/02 | 770 | 810 | 746 | 802 | 1,791,900 |
2018/02/01 | 750 | 782 | 739 | 773 | 2,155,400 |
2018/01/31 | 660 | 734 | 650 | 723 | 1,961,600 |
2018/01/30 | 670 | 685 | 644 | 659 | 878,900 |
2018/01/29 | 655 | 687 | 648 | 685 | 1,032,400 |
2018/01/26 | 640 | 648 | 628 | 646 | 458,900 |
2018/01/25 | 620 | 646 | 608 | 643 | 780,400 |
2018/01/24 | 627 | 642 | 617 | 624 | 704,000 |
2018/01/23 | 657 | 672 | 620 | 635 | 1,579,700 |
2018/01/22 | 684 | 693 | 608 | 663 | 3,187,200 |
2018/01/19 | 539 | 605 | 531 | 604 | 2,018,400 |
2018/01/18 | 600 | 644 | 542 | 547 | 2,531,400 |
2018/01/17 | 558 | 593 | 553 | 581 | 1,972,500 |
2018/01/16 | 516 | 567 | 503 | 554 | 1,876,100 |
2018/01/15 | 484 | 521 | 484 | 518 | 949,400 |
2018/01/12 | 490 | 499 | 483 | 484 | 332,900 |
2018/01/11 | 477 | 494 | 473 | 483 | 424,600 |
2018/01/10 | 482 | 488 | 476 | 482 | 325,400 |
2018/01/09 | 468 | 490 | 468 | 483 | 609,400 |
2018/01/05 | 468 | 469 | 457 | 465 | 410,900 |
2018/01/04 | 460 | 471 | 451 | 470 | 1,256,100 |