[1853 大証2部] 森 組 日足 時系列データ

[1853 大証2部] 森 組 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12100.00100.0096.0096.0018300017824000
2013-07-1196.0098.0096.0096.0016000015487000
2013-07-1093.00101.0092.0097.0070100068132000
2013-07-0993.0095.0091.0094.00490004560000
2013-07-0893.0095.0092.0092.0012700011837000
2013-07-0596.0097.0090.0096.0022800021578000
2013-07-0485.0097.0085.0096.0088900084027000
2013-07-0384.0086.0083.0085.0013900011678000
2013-07-0279.0083.0077.0083.00880007017000
2013-07-0175.0077.0075.0077.00370002814000
2013-06-2872.0076.0072.0075.001080007908000
2013-06-2772.0076.0070.0074.0016800012216000
2013-06-2675.0075.0070.0075.001330009604000
2013-06-2579.0079.0075.0076.00730005633000
2013-06-2479.0080.0072.0080.00860006555000
2013-06-2177.0079.0075.0079.00670005130000
2013-06-2076.0079.0076.0079.00580004517000
2013-06-1975.0077.0075.0077.001150008688000
2013-06-1873.0074.0072.0073.0057600042045000
2013-06-1773.0074.0073.0073.00210001536000
2013-06-1475.0076.0072.0072.00410003035000
2013-06-1374.0074.0071.0072.00250001793000
2013-06-1272.0074.0072.0074.00320002331000
2013-06-1176.0077.0074.0076.00420003186000
2013-06-1074.0076.0074.0076.00300002251000
2013-06-0773.0074.0069.0073.00920006601000
2013-06-0678.0080.0076.0077.00750005809000
2013-06-0582.0087.0082.0083.00920007740000
2013-06-0480.0081.0074.0081.001170009129000
2013-06-0385.0085.0081.0081.00440003646000
2013-05-3187.0087.0085.0086.00350003012000
2013-05-3088.0088.0086.0086.00350003017000
2013-05-2988.0088.0086.0088.00610005322000
2013-05-2887.0087.0087.0087.00190001653000
2013-05-2787.0087.0086.0087.00820007109000
2013-05-2490.0091.0088.0088.0011200010076000
2013-05-2392.0095.0089.0089.0028200026009000
2013-05-2292.0097.0091.0094.0039400036993000
2013-05-2194.0094.0091.0093.001030009528000
2013-05-2094.0095.0091.0092.001030009536000
2013-05-1786.0094.0085.0094.0014800013299000
2013-05-1689.0091.0086.0088.0025200022232000
2013-05-1597.0098.0091.0093.0028900027143000
2013-05-1496.0098.0094.0096.0029600028357000
2013-05-13100.00100.0094.0096.0047600046143000
2013-05-10105.00105.00100.00105.0020900021357000
2013-05-09106.00106.00102.00103.0011100011469000
2013-05-08109.00109.00103.00106.0021300022454000
2013-05-07108.00112.00105.00108.0026900029149000
2013-05-02105.00106.00101.00106.0018300018969000
2013-05-01100.00111.0099.00109.0039300040589000
2013-04-30105.00105.0098.00100.0044700044944000
2013-04-26104.00108.00103.00104.0048400050895000
2013-04-25115.00115.00105.00106.0084100091343000
2013-04-24123.00133.00110.00120.001646000195981000
2013-04-23110.00149.00108.00113.006326000801284000
2013-04-2295.00108.0086.00108.003307000334945000
2013-04-1973.0086.0073.0078.0098900076976000
2013-04-1872.0073.0072.0073.00540003918000
2013-04-1771.0072.0071.0072.00240001721000
2013-04-1668.0072.0068.0072.00530003688000
2013-04-1572.0073.0070.0071.00870006187000
2013-04-1274.0074.0071.0072.00640004682000
2013-04-1175.0076.0067.0074.0015400011280000
2013-04-1071.0074.0071.0074.00700005100000
2013-04-0971.0074.0071.0071.001190008514000
2013-04-0866.0068.0066.0068.00470003155000
2013-04-0565.0066.0064.0065.00300001946000
2013-04-0464.0064.0062.0064.00590003697000
2013-04-0363.0065.0063.0065.009000575000
2013-04-0263.0063.0062.0063.00160001005000
2013-04-0164.0064.0063.0064.00640004094000
2013-03-2965.0065.0064.0065.00690004479000
2013-03-2866.0066.0065.0065.005000326000
2013-03-2765.0066.0065.0065.0013000847000
2013-03-2666.0066.0066.0066.005000330000
2013-03-2568.0068.0066.0066.00480003241000
2013-03-2266.0067.0065.0067.00380002505000
2013-03-2164.0067.0064.0067.00930006105000
2013-03-1964.0065.0063.0064.00740004706000
2013-03-1866.0066.0064.0064.00440002848000
2013-03-1566.0067.0065.0066.00760005001000
2013-03-1465.0066.0065.0066.009000586000
2013-03-1365.0065.0065.0065.005000325000
2013-03-1266.0066.0065.0065.00410002679000
2013-03-1165.0066.0065.0066.00320002086000
2013-03-0864.0065.0064.0065.00410002640000
2013-03-0766.0067.0065.0065.00420002753000
2013-03-0666.0066.0064.0065.00690004496000
2013-03-0565.0067.0065.0066.00180001189000
2013-03-0466.0067.0064.0065.00530003446000
2013-03-0166.0066.0065.0065.00260001692000
2013-02-2867.0067.0066.0066.006000399000
2013-02-2765.0067.0065.0067.00290001911000
2013-02-2664.0065.0064.0065.00180001166000
2013-02-2567.0067.0065.0066.00510003394000
2013-02-2264.0066.0063.0066.00350002257000
2013-02-2167.0068.0064.0065.00390002556000
2013-02-2065.0067.0065.0067.00180001186000
2013-02-1964.0065.0064.0065.00160001027000
2013-02-1864.0064.0064.0064.003000192000
2013-02-1563.0063.0059.0062.001160007060000
2013-02-1464.0064.0062.0064.00580003681000
2013-02-1368.0068.0065.0065.00710004658000
2013-02-1270.0070.0067.0067.00330002255000
2013-02-0872.0072.0070.0070.009000644000
2013-02-0773.0073.0070.0072.00600004284000
2013-02-0670.0074.0070.0072.00890006428000
2013-02-0569.0070.0069.0070.00530003685000
2013-02-0471.0072.0069.0069.001360009603000
2013-02-0169.0072.0069.0071.0014700010413000
2013-01-3170.0070.0069.0069.00370002572000
2013-01-3069.0071.0069.0070.001110007774000
2013-01-2968.0069.0068.0069.00350002412000
2013-01-2868.0070.0068.0068.00300002062000
2013-01-2569.0069.0067.0067.00460003150000
2013-01-2465.0068.0065.0068.00890005834000
2013-01-2369.0069.0065.0066.00640004275000
2013-01-2270.0070.0069.0069.00300002080000
2013-01-2170.0071.0069.0070.00360002518000
2013-01-1870.0071.0070.0071.00470003312000
2013-01-1771.0071.0068.0070.001180008182000
2013-01-1674.0074.0071.0071.001140008283000
2013-01-1574.0076.0074.0076.0062200046236000
2013-01-1175.0076.0068.0074.0069700050790000
2013-01-1072.0075.0072.0073.0028900021337000
2013-01-0969.0071.0068.0071.001110007689000
2013-01-0869.0072.0068.0071.0046800032566000
2013-01-0768.0068.0065.0068.0018900012746000
2013-01-0465.0065.0062.0064.0017200010871000
2012-12-2863.0064.0062.0064.00800005007000
2012-12-2762.0064.0062.0063.001170007331000
2012-12-2661.0063.0061.0063.001470009064000
2012-12-2564.0064.0061.0063.00940005894000
2012-12-2163.0065.0060.0063.0024900015576000
2012-12-2063.0063.0061.0061.001010006270000
2012-12-1960.0063.0059.0063.0037900023450000
2012-12-1861.0061.0059.0060.001050006300000
2012-12-1762.0062.0057.0060.001660009922000
2012-12-1458.0060.0058.0060.00470002765000
2012-12-1358.0058.0057.0057.00460002632000
2012-12-1259.0059.0058.0058.00480002825000
2012-12-1160.0060.0056.0058.0023600013717000
2012-12-1065.0067.0060.0062.0035600023034000
2012-12-0758.0065.0058.0063.0029300017918000
2012-12-0656.0058.0054.0058.001380007761000
2012-12-0553.0055.0053.0055.00830004508000
2012-12-0455.0055.0052.0053.00390002104000
2012-12-0353.0055.0053.0054.001040005624000
2012-11-3052.0054.0051.0054.00800004180000
2012-11-2949.0051.0049.0051.00310001547000
2012-11-2850.0050.0049.0049.00590002946000
2012-11-2749.0049.0048.0049.00540002624000
2012-11-2649.0050.0048.0049.00560002744000
2012-11-2247.0049.0047.0048.00690003272000
2012-11-2145.0046.0045.0046.005000226000
2012-11-2046.0046.0045.0045.00730003329000
2012-11-1946.0047.0045.0045.00360001660000
2012-11-1645.0045.0044.0045.00230001025000
2012-11-1543.0045.0043.0045.0020000893000
2012-11-1444.0044.0043.0043.005000219000
2012-11-1345.0045.0044.0044.001150005170000
2012-11-1244.0045.0044.0045.00490002197000
2012-11-0900
2012-11-0843.0044.0043.0044.00310001352000
2012-11-0744.0044.0043.0044.0010000437000
2012-11-0643.0044.0043.0044.00230001010000
2012-11-0543.0043.0043.0043.00200086000
2012-11-0243.0043.0042.0043.00430001817000
2012-11-0142.0043.0042.0043.0010000429000
2012-10-3142.0043.0042.0043.0015000640000
2012-10-3042.0043.0042.0043.006000257000
2012-10-2943.0043.0043.0043.0015000645000
2012-10-2644.0045.0043.0043.00970004246000
2012-10-2541.0043.0041.0043.002350009826000
2012-10-2445.0045.0039.0039.0044100018114000
2012-10-2344.0044.0044.0044.00280001232000
2012-10-2244.0044.0044.0044.0017000748000
2012-10-1944.0044.0044.0044.00440001936000
2012-10-1845.0045.0044.0044.00800003569000
2012-10-1745.0045.0045.0045.00340001530000
2012-10-1645.0045.0044.0044.00760003378000
2012-10-1545.0045.0045.0045.00100045000
2012-10-1245.0045.0045.0045.0020000900000
2012-10-1145.0046.0045.0045.00310001396000
2012-10-1046.0046.0045.0045.00600002717000
2012-10-0947.0047.0046.0047.00480002217000
2012-10-0546.0047.0046.0047.004000185000
2012-10-0447.0048.0047.0048.0013000616000
2012-10-0347.0047.0047.0047.009000423000
2012-10-0248.0048.0048.0048.00200096000
2012-10-0148.0048.0048.0048.005000240000
2012-09-2847.0051.0047.0048.00680003441000
2012-09-2746.0050.0046.0047.00840004083000
2012-09-2645.0046.0045.0046.0015000689000
2012-09-2546.0046.0046.0046.00450002070000
2012-09-2446.0046.0045.0045.00500002271000
2012-09-2146.0046.0046.0046.00260001196000
2012-09-2046.0046.0046.0046.005000230000
2012-09-1946.0047.0046.0047.0013000601000
2012-09-1846.0046.0046.0046.0010000460000
2012-09-1446.0046.0045.0046.0014000641000
2012-09-1346.0046.0046.0046.0014000644000
2012-09-1246.0046.0046.0046.00100046000
2012-09-1146.0046.0046.0046.00200092000
2012-09-1046.0047.0046.0047.008000369000
2012-09-0745.0046.0045.0046.0017000771000
2012-09-0646.0046.0044.0044.0012000538000
2012-09-0545.0045.0045.0045.0014000630000
2012-09-0446.0047.0046.0047.00410001888000
2012-09-0347.0047.0047.0047.0017000799000
2012-08-3148.0048.0048.0048.00100048000
2012-08-3047.0048.0047.0048.00450002155000
2012-08-2947.0047.0047.0047.0020000940000
2012-08-2849.0049.0047.0047.0014000667000
2012-08-2750.0050.0050.0050.00200001000000
2012-08-2449.0049.0048.0049.00340001663000
2012-08-2348.0049.0048.0049.00310001489000
2012-08-2249.0049.0048.0048.0014000678000
2012-08-2149.0049.0049.0049.009000441000
2012-08-2049.0049.0048.0048.0012000587000
2012-08-1748.0049.0048.0049.0011000534000
2012-08-1648.0048.0048.0048.00290001392000
2012-08-1548.0049.0048.0049.00310001518000
2012-08-1448.0048.0048.0048.00520002496000
2012-08-1350.0050.0047.0048.001290006277000
2012-08-1050.0051.0050.0051.003000152000
2012-08-0952.0052.0051.0051.003000155000
2012-08-0851.0051.0051.0051.0017000867000
2012-08-0700
2012-08-0650.0050.0050.0050.004000200000
2012-08-0351.0051.0050.0050.00330001651000
2012-08-0251.0051.0051.0051.0010000510000
2012-08-0151.0051.0051.0051.007000357000
2012-07-3151.0051.0051.0051.006000306000
2012-07-3051.0051.0050.0051.00260001323000
2012-07-2751.0051.0051.0051.004000204000
2012-07-2651.0051.0051.0051.0018000918000
2012-07-2551.0052.0051.0052.001110005662000
2012-07-2450.0051.0050.0051.00350001760000
2012-07-2352.0052.0050.0050.00900004610000
2012-07-2054.0054.0054.0054.003000162000
2012-07-1954.0054.0054.0054.00270001458000
2012-07-1854.0054.0054.0054.00500002700000
2012-07-1754.0055.0054.0054.0094800051220000
2012-07-1354.0055.0053.0055.00550002998000
2012-07-1256.0056.0054.0054.00750004107000
2012-07-1158.0058.0058.0058.005000290000
2012-07-1057.0057.0057.0057.0049200028044000
2012-07-0958.0058.0058.0058.0012000696000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter