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 |
|---|---|---|---|---|---|
| 2024/12/30 | 305 | 306 | 305 | 305 | 7,600 |
| 2024/12/27 | 303 | 305 | 302 | 305 | 25,700 |
| 2024/12/26 | 303 | 303 | 301 | 302 | 57,900 |
| 2024/12/25 | 304 | 304 | 302 | 304 | 42,900 |
| 2024/12/24 | 304 | 304 | 302 | 303 | 17,900 |
| 2024/12/23 | 305 | 305 | 301 | 304 | 36,300 |
| 2024/12/20 | 305 | 305 | 303 | 304 | 7,700 |
| 2024/12/19 | 303 | 304 | 302 | 304 | 25,700 |
| 2024/12/18 | 304 | 305 | 303 | 304 | 19,100 |
| 2024/12/17 | 305 | 306 | 304 | 304 | 19,300 |
| 2024/12/16 | 305 | 307 | 305 | 306 | 19,100 |
| 2024/12/13 | 307 | 307 | 305 | 305 | 20,700 |
| 2024/12/12 | 305 | 307 | 304 | 307 | 19,200 |
| 2024/12/11 | 305 | 307 | 304 | 306 | 12,800 |
| 2024/12/10 | 307 | 307 | 306 | 307 | 6,800 |
| 2024/12/09 | 309 | 310 | 302 | 304 | 38,000 |
| 2024/12/06 | 309 | 310 | 308 | 309 | 2,500 |
| 2024/12/05 | 308 | 310 | 307 | 309 | 4,400 |
| 2024/12/04 | 309 | 309 | 308 | 308 | 5,900 |
| 2024/12/03 | 308 | 313 | 308 | 309 | 61,900 |
| 2024/12/02 | 308 | 311 | 307 | 308 | 26,700 |
| 2024/11/29 | 306 | 311 | 306 | 307 | 36,600 |
| 2024/11/28 | 304 | 310 | 303 | 307 | 41,600 |
| 2024/11/27 | 304 | 305 | 303 | 303 | 51,500 |
| 2024/11/26 | 305 | 305 | 303 | 304 | 6,700 |
| 2024/11/25 | 303 | 304 | 302 | 304 | 63,100 |
| 2024/11/22 | 302 | 303 | 300 | 303 | 71,400 |
| 2024/11/21 | 302 | 302 | 301 | 301 | 10,800 |
| 2024/11/20 | 303 | 303 | 300 | 301 | 8,700 |
| 2024/11/19 | 302 | 302 | 300 | 301 | 47,200 |
| 2024/11/18 | 301 | 303 | 301 | 301 | 35,200 |
| 2024/11/15 | 302 | 303 | 300 | 303 | 30,000 |
| 2024/11/14 | 303 | 303 | 300 | 301 | 41,500 |
| 2024/11/13 | 304 | 306 | 301 | 303 | 32,700 |
| 2024/11/12 | 303 | 305 | 303 | 303 | 35,000 |
| 2024/11/11 | 304 | 305 | 303 | 305 | 39,600 |
| 2024/11/08 | 305 | 306 | 304 | 305 | 13,400 |
| 2024/11/07 | 306 | 307 | 305 | 306 | 89,000 |
| 2024/11/06 | 306 | 307 | 305 | 306 | 14,400 |
| 2024/11/05 | 306 | 308 | 305 | 308 | 15,000 |
| 2024/11/01 | 305 | 305 | 304 | 305 | 11,200 |
| 2024/10/31 | 305 | 305 | 303 | 305 | 6,900 |
| 2024/10/30 | 305 | 305 | 304 | 305 | 5,600 |
| 2024/10/29 | 303 | 304 | 303 | 304 | 5,900 |
| 2024/10/28 | 303 | 304 | 302 | 303 | 12,200 |
| 2024/10/25 | 306 | 306 | 302 | 304 | 32,500 |
| 2024/10/24 | 304 | 304 | 302 | 304 | 23,700 |
| 2024/10/23 | 304 | 304 | 303 | 304 | 5,400 |
| 2024/10/22 | 305 | 305 | 303 | 304 | 11,100 |
| 2024/10/21 | 306 | 307 | 304 | 304 | 4,600 |
| 2024/10/18 | 305 | 306 | 304 | 306 | 9,400 |
| 2024/10/17 | 304 | 306 | 304 | 306 | 9,300 |
| 2024/10/16 | 304 | 306 | 304 | 305 | 20,100 |
| 2024/10/15 | 304 | 306 | 301 | 305 | 27,400 |
| 2024/10/11 | 306 | 308 | 304 | 304 | 14,500 |
| 2024/10/10 | 304 | 309 | 302 | 306 | 52,800 |
| 2024/10/09 | 307 | 307 | 305 | 306 | 11,800 |
| 2024/10/08 | 307 | 307 | 305 | 306 | 9,100 |
| 2024/10/07 | 306 | 307 | 305 | 307 | 15,400 |
| 2024/10/04 | 308 | 309 | 304 | 306 | 39,300 |
| 2024/10/03 | 308 | 309 | 308 | 309 | 6,900 |
| 2024/10/02 | 311 | 311 | 306 | 308 | 11,100 |
| 2024/10/01 | 307 | 315 | 307 | 311 | 30,100 |
| 2024/09/30 | 305 | 314 | 305 | 309 | 21,700 |
| 2024/09/27 | 304 | 309 | 304 | 307 | 17,300 |
| 2024/09/26 | 306 | 309 | 306 | 306 | 15,400 |
| 2024/09/25 | 308 | 309 | 305 | 306 | 35,500 |
| 2024/09/24 | 305 | 307 | 304 | 306 | 27,800 |
| 2024/09/20 | 308 | 308 | 304 | 305 | 29,200 |
| 2024/09/19 | 306 | 307 | 304 | 307 | 16,200 |
| 2024/09/18 | 307 | 308 | 305 | 306 | 8,100 |
| 2024/09/17 | 308 | 308 | 304 | 307 | 17,100 |
| 2024/09/13 | 307 | 308 | 307 | 308 | 9,400 |
| 2024/09/12 | 307 | 309 | 307 | 308 | 18,000 |
| 2024/09/11 | 309 | 309 | 305 | 307 | 18,700 |
| 2024/09/10 | 311 | 312 | 307 | 309 | 10,400 |
| 2024/09/09 | 305 | 311 | 305 | 310 | 19,400 |
| 2024/09/06 | 309 | 309 | 307 | 308 | 9,900 |
| 2024/09/05 | 307 | 311 | 305 | 309 | 16,200 |
| 2024/09/04 | 305 | 308 | 304 | 307 | 40,000 |
| 2024/09/03 | 309 | 312 | 309 | 310 | 15,700 |
| 2024/09/02 | 311 | 311 | 309 | 309 | 21,200 |
| 2024/08/30 | 312 | 312 | 309 | 311 | 13,000 |
| 2024/08/29 | 309 | 311 | 309 | 311 | 8,200 |
| 2024/08/28 | 310 | 311 | 308 | 309 | 39,700 |
| 2024/08/27 | 314 | 314 | 310 | 313 | 24,000 |
| 2024/08/26 | 317 | 317 | 312 | 314 | 15,400 |
| 2024/08/23 | 315 | 318 | 311 | 313 | 34,200 |
| 2024/08/22 | 314 | 314 | 312 | 314 | 14,400 |
| 2024/08/21 | 314 | 314 | 309 | 312 | 21,100 |
| 2024/08/20 | 314 | 315 | 313 | 314 | 5,100 |
| 2024/08/19 | 311 | 313 | 310 | 313 | 33,400 |
| 2024/08/16 | 310 | 311 | 309 | 311 | 13,300 |
| 2024/08/15 | 310 | 311 | 309 | 309 | 13,700 |
| 2024/08/14 | 309 | 310 | 307 | 310 | 7,600 |
| 2024/08/13 | 311 | 311 | 301 | 309 | 20,900 |
| 2024/08/09 | 315 | 315 | 307 | 311 | 53,500 |
| 2024/08/08 | 308 | 310 | 305 | 310 | 9,100 |
| 2024/08/07 | 297 | 313 | 297 | 305 | 23,600 |
| 2024/08/06 | 288 | 301 | 286 | 296 | 84,700 |
| 2024/08/05 | 305 | 305 | 289 | 289 | 113,600 |
| 2024/08/02 | 320 | 320 | 292 | 310 | 129,900 |
| 2024/08/01 | 326 | 326 | 320 | 323 | 12,900 |
| 2024/07/31 | 325 | 326 | 322 | 326 | 9,400 |
| 2024/07/30 | 329 | 329 | 321 | 326 | 34,200 |
| 2024/07/29 | 330 | 330 | 325 | 329 | 22,600 |
| 2024/07/26 | 327 | 330 | 326 | 329 | 8,400 |
| 2024/07/25 | 330 | 330 | 326 | 329 | 34,700 |
| 2024/07/24 | 330 | 333 | 329 | 332 | 20,000 |
| 2024/07/23 | 329 | 332 | 328 | 329 | 15,200 |
| 2024/07/22 | 326 | 328 | 325 | 327 | 10,400 |
| 2024/07/19 | 328 | 328 | 324 | 326 | 92,500 |
| 2024/07/18 | 329 | 330 | 325 | 328 | 53,900 |
| 2024/07/17 | 325 | 327 | 324 | 327 | 15,500 |
| 2024/07/16 | 325 | 325 | 323 | 324 | 14,300 |
| 2024/07/12 | 323 | 323 | 322 | 323 | 7,900 |
| 2024/07/11 | 322 | 323 | 321 | 323 | 22,000 |
| 2024/07/10 | 320 | 322 | 320 | 322 | 8,400 |
| 2024/07/09 | 321 | 323 | 320 | 321 | 14,300 |
| 2024/07/08 | 321 | 322 | 321 | 321 | 8,100 |
| 2024/07/05 | 323 | 324 | 322 | 322 | 8,600 |
| 2024/07/04 | 325 | 325 | 323 | 324 | 11,000 |
| 2024/07/03 | 323 | 325 | 322 | 323 | 12,200 |
| 2024/07/02 | 322 | 325 | 322 | 324 | 13,100 |
| 2024/07/01 | 325 | 325 | 322 | 323 | 12,200 |
| 2024/06/28 | 326 | 326 | 321 | 323 | 19,800 |
| 2024/06/27 | 329 | 329 | 324 | 325 | 20,000 |
| 2024/06/26 | 328 | 335 | 323 | 329 | 28,900 |
| 2024/06/25 | 337 | 337 | 329 | 332 | 150,700 |
| 2024/06/24 | 325 | 330 | 323 | 328 | 38,400 |
| 2024/06/21 | 319 | 324 | 316 | 323 | 29,200 |
| 2024/06/20 | 314 | 318 | 314 | 318 | 27,200 |
| 2024/06/19 | 311 | 314 | 310 | 312 | 23,500 |
| 2024/06/18 | 309 | 311 | 308 | 311 | 23,500 |
| 2024/06/17 | 310 | 312 | 307 | 309 | 62,300 |
| 2024/06/14 | 311 | 312 | 309 | 311 | 42,800 |
| 2024/06/13 | 311 | 312 | 310 | 310 | 19,400 |
| 2024/06/12 | 312 | 313 | 311 | 311 | 18,900 |
| 2024/06/11 | 311 | 314 | 310 | 313 | 43,700 |
| 2024/06/10 | 310 | 312 | 310 | 312 | 24,300 |
| 2024/06/07 | 311 | 312 | 309 | 310 | 39,900 |
| 2024/06/06 | 312 | 315 | 311 | 311 | 11,500 |
| 2024/06/05 | 312 | 314 | 311 | 312 | 12,300 |
| 2024/06/04 | 313 | 314 | 312 | 313 | 9,100 |
| 2024/06/03 | 312 | 316 | 311 | 313 | 13,900 |
| 2024/05/31 | 311 | 312 | 310 | 312 | 5,200 |
| 2024/05/30 | 310 | 312 | 308 | 310 | 33,500 |
| 2024/05/29 | 312 | 313 | 309 | 310 | 28,600 |
| 2024/05/28 | 311 | 313 | 311 | 312 | 15,800 |
| 2024/05/27 | 315 | 315 | 309 | 312 | 38,300 |
| 2024/05/24 | 313 | 313 | 310 | 311 | 32,900 |
| 2024/05/23 | 316 | 316 | 311 | 312 | 39,800 |
| 2024/05/22 | 318 | 318 | 315 | 315 | 24,200 |
| 2024/05/21 | 316 | 319 | 316 | 317 | 19,000 |
| 2024/05/20 | 318 | 319 | 314 | 316 | 29,300 |
| 2024/05/17 | 312 | 319 | 312 | 315 | 27,500 |
| 2024/05/16 | 319 | 320 | 310 | 310 | 82,500 |
| 2024/05/15 | 322 | 326 | 315 | 317 | 100,400 |
| 2024/05/14 | 328 | 333 | 328 | 330 | 43,500 |
| 2024/05/13 | 328 | 332 | 328 | 331 | 25,300 |
| 2024/05/10 | 330 | 332 | 328 | 329 | 25,600 |
| 2024/05/09 | 332 | 333 | 331 | 333 | 6,600 |
| 2024/05/08 | 333 | 333 | 331 | 332 | 13,400 |
| 2024/05/07 | 335 | 335 | 332 | 335 | 20,400 |
| 2024/05/02 | 334 | 336 | 333 | 334 | 11,400 |
| 2024/05/01 | 336 | 336 | 333 | 335 | 20,000 |
| 2024/04/30 | 338 | 338 | 335 | 337 | 13,700 |
| 2024/04/26 | 334 | 339 | 333 | 338 | 11,400 |
| 2024/04/25 | 341 | 341 | 334 | 336 | 24,100 |
| 2024/04/24 | 336 | 336 | 333 | 335 | 22,500 |
| 2024/04/23 | 335 | 336 | 334 | 335 | 10,200 |
| 2024/04/22 | 333 | 335 | 332 | 334 | 14,000 |
| 2024/04/19 | 334 | 335 | 326 | 333 | 39,300 |
| 2024/04/18 | 335 | 335 | 332 | 334 | 23,700 |
| 2024/04/17 | 340 | 340 | 336 | 337 | 22,400 |
| 2024/04/16 | 338 | 340 | 336 | 339 | 19,000 |
| 2024/04/15 | 342 | 342 | 338 | 339 | 16,000 |
| 2024/04/12 | 338 | 340 | 337 | 339 | 13,000 |
| 2024/04/11 | 336 | 338 | 336 | 338 | 7,100 |
| 2024/04/10 | 338 | 339 | 336 | 337 | 30,700 |
| 2024/04/09 | 336 | 339 | 335 | 338 | 17,700 |
| 2024/04/08 | 334 | 337 | 333 | 336 | 26,000 |
| 2024/04/05 | 334 | 336 | 332 | 334 | 44,800 |
| 2024/04/04 | 336 | 340 | 335 | 338 | 22,200 |
| 2024/04/03 | 335 | 340 | 333 | 338 | 33,300 |
| 2024/04/02 | 345 | 345 | 337 | 339 | 49,700 |
| 2024/04/01 | 347 | 348 | 343 | 345 | 54,600 |
| 2024/03/29 | 350 | 350 | 346 | 348 | 33,800 |
| 2024/03/28 | 341 | 351 | 341 | 345 | 88,300 |
| 2024/03/27 | 360 | 363 | 360 | 361 | 84,600 |
| 2024/03/26 | 357 | 362 | 357 | 362 | 67,600 |
| 2024/03/25 | 362 | 363 | 360 | 362 | 48,600 |
| 2024/03/22 | 361 | 362 | 357 | 360 | 64,100 |
| 2024/03/21 | 361 | 364 | 358 | 359 | 76,800 |
| 2024/03/19 | 362 | 363 | 359 | 360 | 28,300 |
| 2024/03/18 | 364 | 367 | 362 | 363 | 186,400 |
| 2024/03/15 | 359 | 364 | 356 | 364 | 29,900 |
| 2024/03/14 | 355 | 359 | 352 | 359 | 26,500 |
| 2024/03/13 | 358 | 359 | 354 | 355 | 16,200 |
| 2024/03/12 | 352 | 357 | 351 | 357 | 22,700 |
| 2024/03/11 | 356 | 363 | 353 | 354 | 80,200 |
| 2024/03/08 | 361 | 365 | 359 | 364 | 46,500 |
| 2024/03/07 | 361 | 364 | 361 | 363 | 19,600 |
| 2024/03/06 | 359 | 364 | 359 | 361 | 42,000 |
| 2024/03/05 | 361 | 362 | 358 | 361 | 28,400 |
| 2024/03/04 | 361 | 361 | 359 | 361 | 27,300 |
| 2024/03/01 | 362 | 364 | 360 | 361 | 30,600 |
| 2024/02/29 | 363 | 364 | 361 | 364 | 18,200 |
| 2024/02/28 | 360 | 363 | 359 | 363 | 55,900 |
| 2024/02/27 | 358 | 360 | 356 | 358 | 33,800 |
| 2024/02/26 | 360 | 360 | 353 | 357 | 70,600 |
| 2024/02/22 | 360 | 360 | 354 | 358 | 46,000 |
| 2024/02/21 | 343 | 359 | 343 | 359 | 159,900 |
| 2024/02/20 | 342 | 345 | 342 | 343 | 26,100 |
| 2024/02/19 | 340 | 344 | 340 | 342 | 38,400 |
| 2024/02/16 | 337 | 341 | 337 | 340 | 30,400 |
| 2024/02/15 | 341 | 341 | 336 | 337 | 53,600 |
| 2024/02/14 | 342 | 343 | 340 | 341 | 32,400 |
| 2024/02/13 | 343 | 343 | 338 | 342 | 58,600 |
| 2024/02/09 | 344 | 344 | 342 | 342 | 43,900 |
| 2024/02/08 | 350 | 350 | 343 | 343 | 180,100 |
| 2024/02/07 | 348 | 350 | 341 | 349 | 123,000 |
| 2024/02/06 | 348 | 348 | 345 | 347 | 25,000 |
| 2024/02/05 | 344 | 348 | 342 | 348 | 65,900 |
| 2024/02/02 | 342 | 343 | 341 | 343 | 29,600 |
| 2024/02/01 | 340 | 341 | 339 | 341 | 20,300 |
| 2024/01/31 | 342 | 342 | 337 | 340 | 38,500 |
| 2024/01/30 | 342 | 342 | 339 | 341 | 21,500 |
| 2024/01/29 | 344 | 344 | 339 | 340 | 61,400 |
| 2024/01/26 | 343 | 344 | 340 | 342 | 62,400 |
| 2024/01/25 | 342 | 342 | 339 | 341 | 43,200 |
| 2024/01/24 | 338 | 340 | 336 | 340 | 16,900 |
| 2024/01/23 | 338 | 339 | 336 | 336 | 37,100 |
| 2024/01/22 | 337 | 339 | 336 | 338 | 31,500 |
| 2024/01/19 | 339 | 339 | 335 | 337 | 41,400 |
| 2024/01/18 | 340 | 340 | 336 | 337 | 32,300 |
| 2024/01/17 | 341 | 342 | 338 | 339 | 45,300 |
| 2024/01/16 | 341 | 341 | 338 | 340 | 40,500 |
| 2024/01/15 | 338 | 340 | 335 | 338 | 84,700 |
| 2024/01/12 | 340 | 340 | 338 | 339 | 36,400 |
| 2024/01/11 | 340 | 341 | 336 | 339 | 58,500 |
| 2024/01/10 | 339 | 339 | 337 | 338 | 29,100 |
| 2024/01/09 | 340 | 340 | 335 | 337 | 54,900 |
| 2024/01/05 | 337 | 337 | 332 | 335 | 52,200 |
| 2024/01/04 | 335 | 339 | 330 | 335 | 143,600 |