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
1984/12/28 2,260 2,260 2,260 2,260 5,000
1984/12/25 2,240 2,240 2,240 2,240 14,000
1984/12/22 2,330 2,330 2,290 2,300 23,000
1984/12/20 2,370 2,370 2,370 2,370 4,000
1984/12/19 2,370 2,370 2,370 2,370 11,000
1984/12/18 2,440 2,440 2,430 2,430 7,000
1984/12/17 2,430 2,430 2,430 2,430 9,000
1984/12/15 2,360 2,390 2,350 2,390 9,000
1984/12/14 2,350 2,350 2,350 2,350 4,000
1984/12/13 2,310 2,350 2,300 2,350 17,000
1984/12/11 2,450 2,450 2,390 2,390 96,000
1984/12/07 2,400 2,400 2,400 2,400 13,000
1984/12/06 2,410 2,410 2,400 2,400 9,000
1984/12/05 2,370 2,400 2,370 2,400 8,000
1984/12/04 2,280 2,390 2,270 2,390 47,000
1984/12/03 2,300 2,310 2,280 2,280 8,000
1984/12/01 2,300 2,300 2,300 2,300 2,000
1984/11/30 2,270 2,300 2,250 2,300 12,000
1984/11/29 2,250 2,250 2,250 2,250 7,000
1984/11/28 2,260 2,280 2,250 2,250 11,000
1984/11/27 2,240 2,240 2,240 2,240 3,000
1984/11/26 2,220 2,220 2,200 2,200 9,000
1984/11/24 2,220 2,250 2,220 2,220 8,000
1984/11/22 2,250 2,250 2,250 2,250 10,000
1984/11/21 2,250 2,260 2,250 2,260 8,000
1984/11/20 2,270 2,270 2,250 2,250 15,000
1984/11/19 2,260 2,260 2,250 2,250 19,000
1984/11/17 2,300 2,300 2,250 2,250 9,000
1984/11/16 2,310 2,310 2,300 2,310 10,000
1984/11/15 2,310 2,310 2,300 2,300 10,000
1984/11/14 2,250 2,250 2,250 2,250 7,000
1984/11/13 2,250 2,250 2,250 2,250 5,000
1984/11/12 2,260 2,260 2,250 2,250 13,000
1984/11/09 2,250 2,260 2,250 2,250 13,000
1984/11/06 2,340 2,370 2,340 2,370 6,000
1984/11/05 2,380 2,380 2,380 2,380 7,000
1984/11/01 2,470 2,470 2,460 2,460 8,000
1984/10/31 2,500 2,500 2,430 2,430 41,000
1984/10/30 2,480 2,510 2,480 2,510 97,000
1984/10/29 2,450 2,530 2,450 2,520 42,000
1984/10/27 2,430 2,490 2,430 2,470 35,000
1984/10/26 2,370 2,470 2,370 2,470 40,000
1984/10/25 2,410 2,450 2,380 2,420 42,000
1984/10/24 2,370 2,450 2,370 2,410 15,000
1984/10/23 2,480 2,490 2,450 2,450 20,000
1984/10/22 2,490 2,490 2,450 2,470 16,000
1984/10/20 2,480 2,490 2,450 2,490 13,000
1984/10/19 2,500 2,510 2,450 2,490 76,000
1984/10/18 2,490 2,520 2,440 2,500 119,000
1984/10/17 2,450 2,550 2,450 2,500 110,000
1984/10/16 2,370 2,440 2,370 2,420 205,000
1984/10/15 2,390 2,390 2,370 2,370 16,000
1984/10/12 2,350 2,400 2,350 2,400 14,000
1984/10/11 2,310 2,420 2,310 2,380 33,000
1984/10/09 2,270 2,310 2,270 2,310 6,000
1984/10/08 2,390 2,400 2,370 2,390 30,000
1984/10/06 2,410 2,430 2,390 2,430 42,000
1984/10/05 2,300 2,430 2,300 2,400 302,000
1984/10/04 2,170 2,340 2,170 2,300 41,000
1984/10/03 2,260 2,260 2,200 2,200 21,000
1984/10/02 2,270 2,290 2,260 2,280 12,000
1984/10/01 2,280 2,320 2,250 2,320 249,000
1984/09/29 2,210 2,280 2,200 2,280 10,000
1984/09/28 2,150 2,210 2,100 2,210 14,000
1984/09/27 2,140 2,170 2,120 2,170 13,000
1984/09/26 2,150 2,160 2,150 2,160 2,000
1984/09/25 2,180 2,200 2,110 2,120 17,000
1984/09/21 2,220 2,250 2,190 2,190 12,000
1984/09/20 2,220 2,230 2,220 2,220 7,000
1984/09/19 2,300 2,340 2,300 2,300 6,000
1984/09/18 2,200 2,300 2,200 2,300 17,000
1984/09/17 2,200 2,210 2,200 2,200 27,000
1984/09/14 2,200 2,210 2,190 2,200 19,000
1984/09/13 2,200 2,200 2,200 2,200 8,000
1984/09/12 2,190 2,190 2,180 2,190 19,000
1984/09/07 2,270 2,270 2,270 2,270 1,000
1984/09/06 2,290 2,290 2,290 2,290 3,000
1984/09/05 2,290 2,300 2,290 2,300 6,000
1984/09/04 2,310 2,310 2,300 2,310 7,000
1984/09/03 2,330 2,330 2,330 2,330 4,000
1984/09/01 2,340 2,340 2,340 2,340 1,000
1984/08/31 2,330 2,330 2,330 2,330 1,000
1984/08/30 2,400 2,400 2,400 2,400 3,000
1984/08/29 2,350 2,420 2,330 2,420 69,000
1984/08/28 2,390 2,390 2,350 2,350 6,000
1984/08/27 2,340 2,390 2,340 2,350 10,000
1984/08/25 2,380 2,390 2,370 2,380 17,000
1984/08/24 2,380 2,400 2,350 2,350 28,000
1984/08/23 2,350 2,380 2,350 2,380 13,000
1984/08/22 2,350 2,400 2,350 2,350 11,000
1984/08/21 2,350 2,400 2,340 2,400 11,000
1984/08/20 2,300 2,300 2,260 2,260 7,000
1984/08/18 2,320 2,330 2,300 2,300 14,000
1984/08/17 2,350 2,350 2,300 2,300 19,000
1984/08/16 2,390 2,400 2,350 2,400 19,000
1984/08/15 2,310 2,400 2,310 2,400 9,000
1984/08/14 2,390 2,390 2,300 2,300 22,000
1984/08/13 2,300 2,430 2,300 2,350 53,000
1984/08/10 2,300 2,350 2,300 2,300 31,000
1984/08/09 2,200 2,300 2,200 2,300 43,000
1984/08/08 2,150 2,240 2,150 2,220 31,000
1984/08/07 2,150 2,250 2,150 2,150 37,000
1984/08/06 2,060 2,150 2,060 2,150 19,000
1984/08/04 2,010 2,010 2,010 2,010 1,000
1984/08/03 1,920 1,990 1,920 1,990 13,000
1984/08/02 1,800 1,900 1,800 1,900 14,000
1984/08/01 1,850 1,860 1,850 1,850 18,000
1984/07/31 1,880 1,880 1,850 1,850 11,000
1984/07/30 1,900 1,910 1,900 1,910 14,000
1984/07/28 1,990 1,990 1,930 1,930 20,000
1984/07/27 1,930 1,930 1,930 1,930 6,000
1984/07/26 1,930 1,950 1,930 1,950 15,000
1984/07/25 1,960 1,960 1,930 1,930 21,000
1984/07/24 1,960 1,960 1,960 1,960 19,000
1984/07/23 1,960 1,970 1,960 1,970 4,000
1984/07/21 1,980 1,980 1,980 1,980 5,000
1984/07/20 2,110 2,110 2,010 2,010 10,000
1984/07/19 2,160 2,160 2,110 2,110 8,000
1984/07/18 2,160 2,160 2,100 2,160 10,000
1984/07/17 2,150 2,150 2,140 2,140 11,000
1984/07/16 2,180 2,190 2,180 2,190 8,000
1984/07/13 2,190 2,190 2,180 2,180 11,000
1984/07/12 2,250 2,250 2,200 2,200 16,000
1984/07/11 2,250 2,290 2,250 2,290 6,000
1984/07/10 2,200 2,200 2,170 2,190 11,000
1984/07/09 2,300 2,300 2,300 2,300 1,000
1984/07/07 2,290 2,310 2,290 2,300 12,000
1984/07/06 2,300 2,300 2,290 2,290 16,000
1984/07/05 2,390 2,390 2,390 2,390 30,000
1984/07/04 2,400 2,400 2,390 2,400 27,000
1984/07/03 2,420 2,420 2,420 2,420 2,000
1984/07/02 2,440 2,440 2,410 2,410 6,000
1984/06/30 2,380 2,450 2,360 2,450 11,000
1984/06/29 2,310 2,390 2,300 2,390 19,000
1984/06/28 2,280 2,340 2,230 2,340 27,000
1984/06/27 2,280 2,300 2,270 2,300 13,000
1984/06/26 2,340 2,340 2,300 2,300 29,000
1984/06/25 2,350 2,370 2,340 2,340 10,000
1984/06/23 2,370 2,370 2,320 2,320 5,000
1984/06/22 2,380 2,380 2,330 2,370 11,000
1984/06/21 2,380 2,380 2,340 2,380 19,000
1984/06/20 2,340 2,390 2,310 2,390 17,000
1984/06/19 2,330 2,340 2,330 2,340 22,000
1984/06/18 2,350 2,350 2,350 2,350 10,000
1984/06/16 2,380 2,390 2,370 2,390 21,000
1984/06/15 2,420 2,420 2,380 2,400 11,000
1984/06/14 2,420 2,440 2,420 2,440 27,000
1984/06/13 2,460 2,460 2,460 2,460 1,000
1984/06/12 2,490 2,490 2,440 2,480 27,000
1984/06/11 2,490 2,500 2,490 2,500 23,000
1984/06/08 2,460 2,490 2,460 2,490 21,000
1984/06/07 2,460 2,460 2,460 2,460 6,000
1984/06/06 2,450 2,450 2,450 2,450 5,000
1984/06/05 2,500 2,500 2,450 2,450 16,000
1984/06/04 2,420 2,500 2,420 2,500 15,000
1984/06/02 2,420 2,440 2,420 2,440 6,000
1984/06/01 2,400 2,410 2,390 2,410 5,000
1984/05/31 2,400 2,400 2,390 2,390 7,000
1984/05/30 2,390 2,400 2,390 2,400 4,000
1984/05/29 2,420 2,430 2,420 2,430 7,000
1984/05/28 0 0 0 0 0
1984/05/28 1 -> 1.20 分割
1984/05/26 2,930 2,930 2,930 2,930 19,000
1984/05/25 2,930 2,940 2,930 2,930 86,000
1984/05/24 2,940 2,950 2,940 2,950 16,000
1984/05/23 2,980 2,980 2,940 2,950 133,000
1984/05/22 2,950 2,980 2,930 2,980 70,000
1984/05/21 2,960 2,980 2,950 2,980 50,000
1984/05/19 2,990 2,990 2,970 2,990 23,000
1984/05/18 3,000 3,000 2,950 3,000 375,000
1984/05/17 3,000 3,000 3,000 3,000 112,000
1984/05/16 3,010 3,010 3,000 3,000 60,000
1984/05/15 3,000 3,000 3,000 3,000 41,000
1984/05/14 3,000 3,000 3,000 3,000 43,000
1984/05/11 3,040 3,080 3,010 3,030 17,000
1984/05/10 3,110 3,120 3,050 3,090 10,000
1984/05/09 3,070 3,070 3,000 3,010 11,000
1984/05/08 3,190 3,200 3,050 3,050 15,000
1984/05/07 3,200 3,200 3,180 3,180 7,000
1984/05/04 3,290 3,290 3,290 3,290 10,000
1984/05/02 3,180 3,290 3,150 3,290 25,000
1984/04/27 3,280 3,300 3,280 3,280 23,000
1984/04/26 3,300 3,300 3,300 3,300 5,000
1984/04/25 3,320 3,320 3,280 3,300 39,000
1984/04/24 3,320 3,350 3,310 3,310 30,000
1984/04/23 3,340 3,340 3,310 3,310 9,000
1984/04/21 3,370 3,370 3,310 3,310 10,000
1984/04/20 3,300 3,380 3,300 3,380 26,000
1984/04/19 3,390 3,390 3,300 3,300 18,000
1984/04/18 3,490 3,490 3,380 3,390 25,000
1984/04/17 3,600 3,620 3,470 3,500 97,000
1984/04/16 3,390 3,550 3,390 3,550 36,000
1984/04/13 3,480 3,490 3,430 3,480 64,000
1984/04/12 3,330 3,400 3,300 3,330 48,000
1984/04/11 3,300 3,360 3,300 3,320 38,000
1984/04/10 3,380 3,400 3,300 3,300 48,000
1984/04/09 3,230 3,390 3,230 3,380 22,000
1984/04/07 3,230 3,300 3,230 3,280 17,000
1984/04/05 3,400 3,430 3,330 3,330 21,000
1984/04/04 3,400 3,450 3,380 3,400 60,000
1984/04/03 3,270 3,350 3,270 3,350 30,000
1984/04/02 3,260 3,300 3,260 3,300 31,000
1984/03/31 3,300 3,300 3,240 3,260 58,000
1984/03/30 3,450 3,450 3,300 3,300 46,000
1984/03/29 3,510 3,510 3,450 3,450 37,000
1984/03/28 3,500 3,560 3,450 3,460 70,000
1984/03/27 3,590 3,590 3,490 3,500 40,000
1984/03/26 3,700 3,750 3,650 3,670 112,000
1984/03/24 3,620 3,750 3,600 3,750 209,000
1984/03/23 3,260 3,540 3,260 3,500 96,000
1984/03/22 3,300 3,320 3,250 3,250 123,000
1984/03/21 3,250 3,280 3,230 3,280 56,000
1984/03/19 3,200 3,250 3,190 3,190 47,000
1984/03/17 3,200 3,200 3,170 3,180 34,000
1984/03/16 3,200 3,220 3,140 3,200 190,000
1984/03/15 3,100 3,190 3,080 3,190 137,000
1984/03/14 2,900 3,080 2,900 3,080 78,000
1984/03/13 2,890 2,910 2,890 2,910 16,000
1984/03/12 2,850 2,860 2,850 2,860 15,000
1984/03/09 2,850 2,900 2,820 2,890 17,000
1984/03/08 2,900 2,900 2,860 2,870 21,000
1984/03/07 2,900 2,920 2,840 2,900 24,000
1984/03/06 2,960 3,000 2,880 2,880 46,000
1984/03/05 3,010 3,030 2,920 2,920 67,000
1984/03/03 3,050 3,060 3,000 3,000 129,000
1984/03/02 2,850 2,990 2,840 2,990 266,000
1984/03/01 2,810 2,820 2,750 2,820 109,000
1984/02/29 2,850 2,850 2,780 2,810 56,000
1984/02/28 2,690 2,850 2,690 2,850 143,000
1984/02/27 2,660 2,690 2,640 2,650 19,000
1984/02/25 2,640 2,650 2,640 2,650 10,000
1984/02/24 2,680 2,680 2,680 2,680 35,000
1984/02/23 2,700 2,700 2,650 2,690 7,000
1984/02/22 2,740 2,750 2,690 2,700 67,000
1984/02/21 2,640 2,700 2,640 2,700 41,000
1984/02/20 2,620 2,630 2,610 2,630 8,000
1984/02/18 2,620 2,620 2,610 2,610 6,000
1984/02/17 2,630 2,630 2,600 2,600 17,000
1984/02/16 2,620 2,630 2,620 2,630 6,000
1984/02/15 2,700 2,700 2,700 2,700 9,000
1984/02/14 2,620 2,620 2,620 2,620 4,000
1984/02/13 2,610 2,660 2,610 2,660 7,000
1984/02/10 2,650 2,650 2,610 2,610 12,000
1984/02/09 2,670 2,700 2,650 2,670 35,000
1984/02/08 2,650 2,650 2,640 2,650 16,000
1984/02/07 2,730 2,730 2,610 2,610 28,000
1984/02/06 2,660 2,750 2,660 2,730 21,000
1984/02/04 2,590 2,640 2,590 2,640 32,000
1984/02/03 2,640 2,750 2,610 2,750 24,000
1984/02/02 2,600 2,610 2,600 2,600 15,000
1984/02/01 2,600 2,650 2,600 2,630 27,000
1984/01/31 2,610 2,610 2,580 2,580 18,000
1984/01/30 2,600 2,690 2,600 2,690 48,000
1984/01/28 2,590 2,600 2,590 2,600 25,000
1984/01/27 2,550 2,580 2,550 2,580 53,000
1984/01/26 2,480 2,550 2,480 2,550 13,000
1984/01/25 2,450 2,460 2,450 2,460 16,000
1984/01/24 2,450 2,460 2,450 2,450 15,000
1984/01/23 2,450 2,450 2,450 2,450 6,000
1984/01/21 2,500 2,500 2,470 2,470 25,000
1984/01/20 2,500 2,500 2,500 2,500 9,000
1984/01/19 2,500 2,500 2,500 2,500 20,000
1984/01/18 2,500 2,500 2,500 2,500 6,000
1984/01/17 2,500 2,500 2,500 2,500 24,000
1984/01/13 2,500 2,500 2,500 2,500 19,000
1984/01/12 2,500 2,500 2,490 2,500 24,000
1984/01/11 2,500 2,510 2,500 2,500 22,000
1984/01/10 2,490 2,500 2,490 2,500 11,000
1984/01/09 2,500 2,500 2,490 2,490 8,000
1984/01/07 2,490 2,530 2,490 2,490 19,000
1984/01/06 2,550 2,550 2,540 2,540 5,000
1984/01/05 2,550 2,550 2,550 2,550 19,000
1984/01/04 2,550 2,550 2,550 2,550 1,000

このページの先頭へ