日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

小森コーポレーション(6349)の株価時系列情報

小森コーポレーション(6349)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
1983/12/28 2,550 2,550 2,550 2,550 7,000
1983/12/27 2,550 2,550 2,550 2,550 3,000
1983/12/26 2,520 2,550 2,520 2,540 12,000
1983/12/24 2,490 2,500 2,480 2,500 9,000
1983/12/23 2,470 2,490 2,470 2,470 20,000
1983/12/22 2,480 2,480 2,470 2,470 24,000
1983/12/21 2,470 2,480 2,470 2,480 14,000
1983/12/20 2,450 2,470 2,450 2,460 8,000
1983/12/19 2,450 2,450 2,440 2,440 23,000
1983/12/17 2,440 2,440 2,440 2,440 10,000
1983/12/16 2,430 2,460 2,430 2,450 8,000
1983/12/15 2,400 2,470 2,400 2,450 12,000
1983/12/14 2,400 2,400 2,400 2,400 9,000
1983/12/13 2,540 2,540 2,540 2,540 8,000
1983/12/12 2,540 2,540 2,540 2,540 18,000
1983/12/09 2,580 2,580 2,540 2,540 24,000
1983/12/08 2,620 2,620 2,580 2,580 15,000
1983/12/07 2,610 2,620 2,610 2,620 22,000
1983/12/06 2,610 2,650 2,610 2,650 20,000
1983/12/05 2,680 2,700 2,650 2,650 20,000
1983/12/03 2,600 2,710 2,600 2,700 36,000
1983/12/02 2,470 2,600 2,470 2,560 31,000
1983/12/01 2,410 2,430 2,410 2,430 7,000
1983/11/30 2,450 2,480 2,400 2,400 9,000
1983/11/28 2,560 2,560 2,560 2,560 8,000
1983/11/25 2,600 2,600 2,600 2,600 14,000
1983/11/24 2,600 2,650 2,600 2,600 19,000
1983/11/22 2,650 2,650 2,600 2,600 32,000
1983/11/21 2,610 2,650 2,610 2,650 26,000
1983/11/19 2,630 2,650 2,630 2,650 13,000
1983/11/18 2,620 2,650 2,620 2,630 18,000
1983/11/17 2,620 2,630 2,610 2,610 37,000
1983/11/16 2,630 2,670 2,610 2,610 47,000
1983/11/15 2,600 2,630 2,600 2,630 26,000
1983/11/14 2,590 2,650 2,590 2,590 35,000
1983/11/11 2,560 2,600 2,560 2,590 30,000
1983/11/10 2,630 2,650 2,600 2,600 43,000
1983/11/09 2,680 2,700 2,600 2,630 28,000
1983/11/08 2,640 2,710 2,640 2,700 48,000
1983/11/07 2,640 2,700 2,640 2,680 32,000
1983/11/05 2,810 2,810 2,680 2,700 105,000
1983/11/04 2,720 2,830 2,670 2,810 313,000
1983/11/02 2,500 2,690 2,480 2,680 138,000
1983/11/01 2,480 2,500 2,470 2,500 39,000
1983/10/31 2,500 2,500 2,500 2,500 1,000
1983/10/29 2,500 2,500 2,480 2,500 18,000
1983/10/28 2,570 2,620 2,490 2,490 69,000
1983/10/27 2,410 2,580 2,410 2,540 81,000
1983/10/26 2,310 2,460 2,310 2,450 29,000
1983/10/25 2,270 2,270 2,270 2,270 22,000
1983/10/24 2,260 2,270 2,260 2,270 7,000
1983/10/22 2,260 2,260 2,260 2,260 7,000
1983/10/21 2,270 2,270 2,250 2,250 23,000
1983/10/20 2,340 2,340 2,250 2,270 8,000
1983/10/19 2,390 2,390 2,350 2,350 14,000
1983/10/18 2,380 2,380 2,380 2,380 11,000
1983/10/17 2,410 2,410 2,380 2,380 12,000
1983/10/15 2,460 2,460 2,460 2,460 3,000
1983/10/14 2,460 2,460 2,460 2,460 20,000
1983/10/13 2,460 2,460 2,460 2,460 11,000
1983/10/12 2,420 2,460 2,420 2,460 24,000
1983/10/11 2,460 2,460 2,460 2,460 4,000
1983/10/07 2,460 2,470 2,460 2,470 13,000
1983/10/06 2,460 2,480 2,460 2,470 13,000
1983/10/05 2,490 2,500 2,480 2,500 25,000
1983/10/04 2,460 2,500 2,460 2,480 18,000
1983/10/03 2,450 2,500 2,450 2,500 16,000
1983/10/01 2,390 2,430 2,390 2,430 8,000
1983/09/30 2,340 2,380 2,340 2,380 10,000
1983/09/29 2,330 2,330 2,320 2,330 6,000
1983/09/28 2,250 2,310 2,250 2,310 18,000
1983/09/27 2,300 2,310 2,290 2,290 16,000
1983/09/26 2,310 2,350 2,290 2,350 32,000
1983/09/24 2,340 2,350 2,290 2,350 17,000
1983/09/22 2,350 2,370 2,350 2,350 43,000
1983/09/21 2,370 2,370 2,350 2,350 15,000
1983/09/20 2,350 2,370 2,350 2,370 9,000
1983/09/19 2,360 2,390 2,360 2,390 3,000
1983/09/17 2,420 2,420 2,360 2,400 25,000
1983/09/16 2,420 2,440 2,420 2,440 8,000
1983/09/14 2,500 2,540 2,450 2,540 23,000
1983/09/13 2,570 2,570 2,500 2,540 45,000
1983/09/12 2,620 2,620 2,610 2,610 34,000
1983/09/09 2,640 2,640 2,620 2,620 56,000
1983/09/08 2,670 2,680 2,640 2,640 59,000
1983/09/07 2,630 2,700 2,630 2,650 37,000
1983/09/06 2,650 2,650 2,630 2,630 23,000
1983/09/05 2,630 2,650 2,630 2,650 29,000
1983/09/03 2,690 2,690 2,620 2,620 23,000
1983/09/02 2,630 2,700 2,630 2,690 18,000
1983/09/01 2,690 2,690 2,600 2,630 46,000
1983/08/31 2,670 2,730 2,670 2,730 43,000
1983/08/30 2,700 2,750 2,670 2,670 97,000
1983/08/29 2,580 2,660 2,580 2,660 18,000
1983/08/27 2,600 2,610 2,580 2,580 39,000
1983/08/26 2,600 2,630 2,600 2,630 18,000
1983/08/25 2,600 2,630 2,600 2,610 33,000
1983/08/24 2,650 2,660 2,600 2,630 51,000
1983/08/23 2,760 2,770 2,650 2,700 61,000
1983/08/22 2,780 2,830 2,760 2,760 45,000
1983/08/20 2,810 2,860 2,780 2,820 39,000
1983/08/19 2,910 2,910 2,850 2,850 144,000
1983/08/18 2,860 2,900 2,780 2,900 161,000
1983/08/17 2,760 2,880 2,760 2,880 291,000
1983/08/16 2,600 2,810 2,600 2,740 229,000
1983/08/15 2,550 2,600 2,550 2,600 131,000
1983/08/12 2,480 2,550 2,480 2,550 94,000
1983/08/11 2,510 2,520 2,490 2,520 49,000
1983/08/10 2,520 2,520 2,490 2,510 66,000
1983/08/09 2,470 2,550 2,470 2,530 63,000
1983/08/08 2,490 2,520 2,490 2,510 29,000
1983/08/06 2,490 2,550 2,490 2,530 37,000
1983/08/05 2,470 2,590 2,450 2,500 141,000
1983/08/04 2,540 2,550 2,490 2,490 86,000
1983/08/03 2,500 2,580 2,490 2,550 249,000
1983/08/02 2,320 2,540 2,320 2,490 239,000
1983/08/01 2,300 2,400 2,300 2,360 35,000
1983/07/30 2,330 2,340 2,300 2,300 28,000
1983/07/29 2,320 2,340 2,320 2,340 24,000
1983/07/28 2,340 2,350 2,320 2,350 23,000
1983/07/27 2,350 2,380 2,340 2,340 56,000
1983/07/26 2,390 2,410 2,390 2,390 63,000
1983/07/25 2,380 2,400 2,360 2,400 33,000
1983/07/23 2,360 2,400 2,360 2,380 39,000
1983/07/22 2,380 2,380 2,350 2,350 49,000
1983/07/21 2,310 2,340 2,300 2,300 30,000
1983/07/20 2,330 2,400 2,310 2,310 102,000
1983/07/19 2,200 2,300 2,200 2,290 73,000
1983/07/18 2,120 2,200 2,120 2,190 22,000
1983/07/15 2,210 2,210 2,100 2,100 46,000
1983/07/14 2,110 2,150 2,100 2,150 29,000
1983/07/13 2,130 2,130 2,110 2,120 20,000
1983/07/12 2,100 2,130 2,100 2,130 22,000
1983/07/11 2,100 2,130 2,100 2,100 11,000
1983/07/09 2,110 2,120 2,100 2,100 15,000
1983/07/08 2,110 2,120 2,100 2,110 11,000
1983/07/07 2,090 2,100 2,090 2,100 14,000
1983/07/06 2,090 2,100 2,090 2,090 12,000
1983/07/05 2,100 2,100 2,080 2,100 31,000
1983/07/04 2,100 2,110 2,100 2,110 9,000
1983/07/02 2,100 2,100 2,080 2,080 34,000
1983/07/01 2,090 2,090 2,070 2,080 40,000
1983/06/30 2,100 2,120 2,100 2,120 18,000
1983/06/29 2,100 2,120 2,100 2,100 27,000
1983/06/28 2,110 2,130 2,100 2,100 16,000
1983/06/27 2,130 2,140 2,120 2,130 21,000
1983/06/25 2,140 2,150 2,100 2,100 18,000
1983/06/24 2,200 2,200 2,180 2,180 26,000
1983/06/23 2,210 2,210 2,210 2,210 20,000
1983/06/22 2,240 2,240 2,210 2,230 20,000
1983/06/21 2,270 2,270 2,230 2,230 33,000
1983/06/20 2,290 2,290 2,260 2,260 12,000
1983/06/17 2,300 2,350 2,250 2,250 77,000
1983/06/16 2,250 2,360 2,230 2,260 62,000
1983/06/15 2,230 2,250 2,210 2,250 40,000
1983/06/14 2,240 2,240 2,200 2,230 20,000
1983/06/13 2,220 2,250 2,200 2,250 14,000
1983/06/11 2,210 2,230 2,200 2,210 19,000
1983/06/10 2,220 2,250 2,220 2,250 13,000
1983/06/09 2,150 2,200 2,140 2,140 24,000
1983/06/08 2,120 2,150 2,120 2,140 13,000
1983/06/07 2,100 2,120 2,100 2,110 21,000
1983/06/06 2,150 2,150 2,100 2,100 38,000
1983/06/04 2,220 2,220 2,200 2,200 16,000
1983/06/03 2,270 2,270 2,270 2,270 11,000
1983/06/02 2,310 2,330 2,300 2,300 20,000
1983/06/01 2,300 2,340 2,300 2,310 45,000
1983/05/31 2,340 2,350 2,300 2,300 30,000
1983/05/30 2,300 2,350 2,300 2,320 22,000
1983/05/28 2,530 2,550 2,400 2,400 50,000
1983/05/27 2,500 2,500 2,450 2,490 104,000
1983/05/27 1 -> 1.30 分割
1983/05/26 2,900 2,950 2,840 2,850 156,000
1983/05/25 2,990 3,000 2,920 2,920 163,000
1983/05/24 3,050 3,050 3,000 3,010 129,000
1983/05/23 3,090 3,090 3,060 3,070 88,000
1983/05/20 3,150 3,170 3,080 3,090 207,000
1983/05/19 3,190 3,190 3,160 3,160 115,000
1983/05/18 3,190 3,200 3,160 3,200 154,000
1983/05/17 3,170 3,230 3,170 3,200 161,000
1983/05/16 3,150 3,200 3,150 3,170 135,000
1983/05/14 3,090 3,140 3,060 3,140 121,000
1983/05/13 3,050 3,080 3,050 3,060 113,000
1983/05/12 3,050 3,100 3,040 3,090 183,000
1983/05/11 2,990 3,050 2,990 3,050 260,000
1983/05/10 3,000 3,000 2,970 2,990 250,000
1983/05/09 2,990 3,030 2,950 2,960 143,000
1983/05/07 2,880 2,950 2,880 2,940 125,000
1983/05/06 2,870 2,900 2,800 2,870 88,000
1983/05/04 2,980 2,980 2,920 2,950 123,000
1983/05/02 3,070 3,080 2,980 2,990 220,000
1983/04/30 2,960 3,000 2,950 2,980 226,000
1983/04/28 2,800 2,950 2,800 2,920 453,000
1983/04/27 2,800 2,800 2,770 2,790 420,000
1983/04/26 2,800 2,850 2,760 2,760 1,880,001
1983/04/25 2,560 2,560 2,560 2,560 3,785,002

このページの先頭へ