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
1985/12/28 2,070 2,080 2,070 2,080 7,000
1985/12/27 2,130 2,130 2,080 2,090 115,000
1985/12/26 2,140 2,140 2,130 2,130 21,000
1985/12/25 2,130 2,140 2,130 2,140 11,000
1985/12/24 2,130 2,130 2,130 2,130 1,000
1985/12/23 2,120 2,130 2,120 2,130 7,000
1985/12/21 2,130 2,140 2,130 2,140 2,000
1985/12/20 2,140 2,140 2,110 2,130 18,000
1985/12/19 2,140 2,140 2,110 2,110 16,000
1985/12/18 2,140 2,160 2,140 2,150 16,000
1985/12/17 2,110 2,140 2,110 2,120 14,000
1985/12/16 2,110 2,140 2,100 2,100 41,000
1985/12/13 2,120 2,130 2,100 2,100 57,000
1985/12/12 2,180 2,180 2,120 2,120 19,000
1985/12/11 2,160 2,190 2,160 2,190 5,000
1985/12/10 2,150 2,150 2,110 2,110 14,000
1985/12/09 2,110 2,110 2,110 2,110 4,000
1985/12/07 2,120 2,190 2,120 2,190 9,000
1985/12/06 2,110 2,130 2,110 2,110 32,000
1985/12/05 2,190 2,200 2,080 2,080 69,000
1985/12/04 2,210 2,210 2,210 2,210 25,000
1985/12/03 2,200 2,200 2,200 2,200 4,000
1985/12/02 2,210 2,210 2,180 2,200 23,000
1985/11/30 2,200 2,210 2,180 2,200 30,000
1985/11/29 2,210 2,210 2,200 2,200 11,000
1985/11/28 2,280 2,290 2,240 2,290 133,000
1985/11/27 2,190 2,290 2,190 2,270 143,000
1985/11/26 2,160 2,250 2,150 2,220 65,000
1985/11/25 2,130 2,190 2,100 2,190 46,000
1985/11/22 2,110 2,140 2,100 2,140 38,000
1985/11/21 2,100 2,110 2,080 2,110 43,000
1985/11/20 2,070 2,080 2,070 2,070 69,000
1985/11/19 2,100 2,100 2,100 2,100 8,000
1985/11/18 2,100 2,100 2,100 2,100 2,000
1985/11/16 2,110 2,110 2,110 2,110 5,000
1985/11/15 2,120 2,120 2,070 2,070 11,000
1985/11/14 2,150 2,150 2,150 2,150 1,000
1985/11/13 2,150 2,160 2,150 2,160 6,000
1985/11/12 2,150 2,160 2,150 2,160 2,000
1985/11/11 2,160 2,160 2,160 2,160 1,000
1985/11/08 2,110 2,130 2,110 2,120 16,000
1985/11/07 2,110 2,130 2,110 2,120 18,000
1985/11/06 2,130 2,130 2,100 2,100 25,000
1985/11/05 2,130 2,130 2,100 2,130 17,000
1985/11/02 2,140 2,140 2,120 2,130 4,000
1985/11/01 2,200 2,200 2,130 2,130 9,000
1985/10/31 2,170 2,200 2,150 2,200 12,000
1985/10/30 2,190 2,190 2,110 2,170 12,000
1985/10/29 2,250 2,250 2,190 2,190 52,000
1985/10/28 2,250 2,260 2,250 2,250 9,000
1985/10/26 2,230 2,230 2,200 2,200 9,000
1985/10/25 2,260 2,280 2,260 2,260 65,000
1985/10/24 2,190 2,250 2,190 2,250 64,000
1985/10/23 2,180 2,180 2,160 2,180 60,000
1985/10/22 2,150 2,180 2,150 2,170 3,000
1985/10/21 2,110 2,120 2,110 2,120 3,000
1985/10/19 2,180 2,180 2,120 2,180 11,000
1985/10/18 2,180 2,190 2,170 2,180 22,000
1985/10/17 2,130 2,170 2,130 2,170 30,000
1985/10/16 2,110 2,150 2,110 2,110 9,000
1985/10/15 2,110 2,110 2,100 2,100 3,000
1985/10/14 2,100 2,100 2,080 2,080 6,000
1985/10/11 2,080 2,080 2,060 2,060 7,000
1985/10/09 2,080 2,080 2,080 2,080 2,000
1985/10/08 2,080 2,080 2,050 2,050 4,000
1985/10/07 2,090 2,100 2,080 2,080 5,000
1985/10/05 2,000 2,020 2,000 2,020 14,000
1985/10/04 2,020 2,020 2,010 2,010 16,000
1985/10/03 2,020 2,020 2,020 2,020 7,000
1985/10/02 2,030 2,090 2,020 2,090 5,000
1985/10/01 2,050 2,050 2,030 2,030 13,000
1985/09/30 2,050 2,050 2,050 2,050 17,000
1985/09/28 2,050 2,100 2,050 2,100 14,000
1985/09/27 2,070 2,100 2,040 2,070 46,000
1985/09/26 2,070 2,070 2,060 2,070 7,000
1985/09/25 2,100 2,100 2,050 2,050 12,000
1985/09/24 2,150 2,150 2,060 2,060 21,000
1985/09/21 2,110 2,120 2,100 2,100 31,000
1985/09/20 2,250 2,250 2,250 2,250 29,000
1985/09/19 2,100 2,100 2,080 2,090 53,000
1985/09/18 2,100 2,100 2,100 2,100 10,000
1985/09/17 2,120 2,120 2,120 2,120 11,000
1985/09/13 2,250 2,250 2,200 2,200 16,000
1985/09/12 2,250 2,280 2,200 2,200 23,000
1985/09/11 2,210 2,280 2,210 2,280 28,000
1985/09/10 2,210 2,270 2,210 2,260 60,000
1985/09/09 2,150 2,200 2,110 2,200 24,000
1985/09/07 2,060 2,140 2,060 2,140 20,000
1985/09/06 2,080 2,100 2,070 2,100 9,000
1985/09/05 2,100 2,100 2,080 2,100 28,000
1985/09/04 2,080 2,150 2,080 2,150 8,000
1985/09/03 2,100 2,100 2,100 2,100 10,000
1985/09/02 2,110 2,110 2,050 2,050 228,000
1985/08/31 2,090 2,120 2,090 2,120 5,000
1985/08/30 2,050 2,060 2,010 2,060 5,000
1985/08/29 2,070 2,070 2,070 2,070 1,000
1985/08/28 2,090 2,090 2,090 2,090 177,000
1985/08/27 2,120 2,120 2,090 2,090 402,000
1985/08/26 2,100 2,100 2,090 2,100 7,000
1985/08/24 2,040 2,070 2,020 2,070 19,000
1985/08/23 2,040 2,060 2,020 2,060 11,000
1985/08/22 2,040 2,040 2,040 2,040 8,000
1985/08/21 2,090 2,090 2,030 2,030 6,000
1985/08/20 2,090 2,090 2,090 2,090 1,000
1985/08/17 2,030 2,100 2,030 2,100 5,000
1985/08/16 2,060 2,100 2,060 2,100 8,000
1985/08/15 2,020 2,100 2,020 2,060 4,000
1985/08/14 2,010 2,050 2,010 2,050 10,000
1985/08/13 2,030 2,030 2,000 2,000 25,000
1985/08/12 2,010 2,010 2,010 2,010 3,000
1985/08/09 2,060 2,070 2,060 2,070 3,000
1985/08/08 2,100 2,100 2,100 2,100 1,000
1985/08/07 2,060 2,060 1,990 1,990 7,000
1985/08/06 2,130 2,140 2,100 2,100 21,000
1985/08/05 2,150 2,150 2,120 2,120 43,000
1985/08/03 2,190 2,190 2,150 2,150 5,000
1985/08/02 2,110 2,150 2,110 2,150 77,000
1985/08/01 2,010 2,070 2,010 2,070 11,000
1985/07/31 2,060 2,060 1,980 1,980 23,000
1985/07/30 2,060 2,060 2,060 2,060 22,000
1985/07/29 2,060 2,060 2,060 2,060 1,000
1985/07/27 2,060 2,100 2,060 2,090 13,000
1985/07/26 2,060 2,070 2,060 2,060 8,000
1985/07/25 2,050 2,100 2,050 2,100 17,000
1985/07/24 2,050 2,050 2,050 2,050 3,000
1985/07/23 2,070 2,070 2,070 2,070 2,000
1985/07/19 2,020 2,020 1,990 2,000 27,000
1985/07/18 2,100 2,100 2,050 2,050 10,000
1985/07/17 2,020 2,100 2,010 2,100 5,000
1985/07/16 2,010 2,030 2,010 2,030 4,000
1985/07/15 1,950 1,990 1,950 1,990 9,000
1985/07/12 2,080 2,080 2,010 2,010 15,000
1985/07/10 2,270 2,270 2,200 2,200 12,000
1985/07/09 2,290 2,290 2,250 2,280 20,000
1985/07/08 2,250 2,320 2,250 2,280 41,000
1985/07/06 2,250 2,250 2,250 2,250 25,000
1985/07/05 2,220 2,260 2,220 2,250 117,000
1985/07/04 2,160 2,250 2,160 2,200 20,000
1985/07/03 2,160 2,160 2,130 2,160 16,000
1985/07/02 2,150 2,150 2,150 2,150 24,000
1985/07/01 2,140 2,190 2,120 2,190 21,000
1985/06/29 2,120 2,130 2,120 2,130 6,000
1985/06/28 2,100 2,100 2,100 2,100 1,000
1985/06/27 2,050 2,050 2,050 2,050 5,000
1985/06/26 2,140 2,140 2,140 2,140 2,000
1985/06/25 2,140 2,140 2,140 2,140 2,000
1985/06/24 2,150 2,150 2,140 2,140 13,000
1985/06/21 1,980 2,000 1,970 2,000 10,000
1985/06/20 2,040 2,040 1,980 1,980 16,000
1985/06/19 2,050 2,050 2,040 2,040 8,000
1985/06/18 2,070 2,070 2,050 2,050 61,000
1985/06/15 2,070 2,080 2,070 2,070 22,000
1985/06/14 2,060 2,060 2,050 2,050 71,000
1985/06/13 2,110 2,110 2,100 2,100 5,000
1985/06/12 1,970 2,100 1,970 2,100 9,000
1985/06/11 1,990 2,000 1,950 1,950 50,000
1985/06/07 2,150 2,150 2,150 2,150 25,000
1985/06/06 2,150 2,190 2,150 2,180 52,000
1985/06/05 2,100 2,150 2,100 2,150 8,000
1985/06/04 2,150 2,150 2,150 2,150 3,000
1985/06/03 2,220 2,220 2,200 2,200 30,000
1985/06/01 2,230 2,230 2,220 2,220 9,000
1985/05/31 2,240 2,260 2,200 2,250 9,000
1985/05/30 2,210 2,220 2,210 2,220 3,000
1985/05/29 2,200 2,200 2,200 2,200 12,000
1985/05/28 2,070 2,070 2,060 2,060 6,000
1985/05/28 1 -> 1.20 分割
1985/05/27 2,410 2,440 2,360 2,440 32,000
1985/05/25 2,400 2,420 2,390 2,400 19,000
1985/05/24 2,420 2,420 2,400 2,400 36,000
1985/05/23 2,430 2,440 2,420 2,420 96,000
1985/05/22 2,450 2,460 2,420 2,450 18,000
1985/05/21 2,500 2,510 2,500 2,500 14,000
1985/05/20 2,510 2,520 2,500 2,520 15,000
1985/05/18 2,520 2,520 2,520 2,520 14,000
1985/05/17 2,500 2,500 2,500 2,500 11,000
1985/05/16 2,500 2,500 2,500 2,500 16,000
1985/05/15 2,590 2,600 2,560 2,560 11,000
1985/05/14 2,610 2,630 2,600 2,600 66,000
1985/05/13 2,620 2,650 2,620 2,650 61,000
1985/05/10 2,630 2,650 2,610 2,610 13,000
1985/05/09 2,630 2,640 2,630 2,640 2,000
1985/05/08 2,650 2,650 2,620 2,650 14,000
1985/05/07 2,630 2,650 2,630 2,650 6,000
1985/05/04 2,650 2,650 2,620 2,620 2,000
1985/05/02 2,590 2,610 2,590 2,610 10,000
1985/05/01 2,600 2,600 2,570 2,600 10,000
1985/04/30 2,600 2,600 2,510 2,510 8,000
1985/04/27 2,650 2,650 2,550 2,600 16,000
1985/04/26 2,610 2,750 2,610 2,690 37,000
1985/04/25 2,580 2,580 2,550 2,550 18,000
1985/04/24 2,400 2,450 2,400 2,420 7,000
1985/04/23 2,450 2,450 2,430 2,430 4,000
1985/04/22 2,480 2,480 2,470 2,470 7,000
1985/04/19 2,490 2,490 2,480 2,480 7,000
1985/04/18 2,500 2,500 2,490 2,490 11,000
1985/04/17 2,500 2,500 2,490 2,490 9,000
1985/04/16 2,550 2,550 2,500 2,500 8,000
1985/04/15 2,520 2,530 2,510 2,510 8,000
1985/04/12 2,520 2,520 2,480 2,490 17,000
1985/04/11 2,510 2,510 2,500 2,500 11,000
1985/04/10 2,510 2,530 2,510 2,510 51,000
1985/04/09 2,510 2,530 2,510 2,510 8,000
1985/04/08 2,500 2,510 2,500 2,500 10,000
1985/04/05 2,520 2,530 2,500 2,500 15,000
1985/04/04 2,540 2,540 2,520 2,520 16,000
1985/04/03 2,570 2,570 2,530 2,530 11,000
1985/04/02 2,580 2,580 2,570 2,570 17,000
1985/04/01 2,550 2,600 2,550 2,600 21,000
1985/03/29 2,500 2,570 2,500 2,550 24,000
1985/03/28 2,500 2,500 2,500 2,500 8,000
1985/03/27 2,570 2,570 2,470 2,470 24,000
1985/03/26 2,580 2,600 2,550 2,550 29,000
1985/03/25 2,650 2,660 2,600 2,600 15,000
1985/03/23 2,610 2,650 2,610 2,640 14,000
1985/03/22 2,680 2,680 2,650 2,650 4,000
1985/03/20 2,700 2,700 2,680 2,680 16,000
1985/03/19 2,800 2,800 2,740 2,740 28,000
1985/03/18 2,790 2,800 2,780 2,800 37,000
1985/03/15 2,830 2,830 2,830 2,830 2,000
1985/03/14 2,840 2,850 2,820 2,850 18,000
1985/03/13 2,820 2,870 2,810 2,870 36,000
1985/03/12 2,820 2,830 2,820 2,830 41,000
1985/03/11 2,820 2,820 2,800 2,820 26,000
1985/03/08 2,900 2,900 2,820 2,830 46,000
1985/03/06 2,980 2,980 2,820 2,820 28,000
1985/03/05 3,000 3,000 2,980 3,000 106,000
1985/03/04 3,070 3,080 2,990 3,000 66,000
1985/03/02 3,080 3,080 3,080 3,080 145,000
1985/03/01 2,900 2,980 2,860 2,980 410,000
1985/02/28 2,850 2,900 2,830 2,900 87,000
1985/02/27 2,850 2,880 2,850 2,880 58,000
1985/02/26 2,880 2,880 2,820 2,820 122,000
1985/02/25 2,880 2,930 2,850 2,880 158,000
1985/02/23 2,840 2,880 2,830 2,860 101,000
1985/02/22 2,780 2,820 2,780 2,820 356,000
1985/02/21 2,820 2,840 2,810 2,820 145,000
1985/02/20 2,710 2,830 2,710 2,780 239,000
1985/02/19 2,700 2,720 2,690 2,700 99,000
1985/02/18 2,650 2,700 2,650 2,700 152,000
1985/02/16 2,660 2,660 2,660 2,660 17,000
1985/02/15 2,570 2,650 2,570 2,620 46,000
1985/02/14 2,490 2,510 2,480 2,510 13,000
1985/02/13 2,450 2,450 2,450 2,450 5,000
1985/02/12 2,400 2,430 2,400 2,430 8,000
1985/02/08 2,400 2,400 2,400 2,400 7,000
1985/02/07 2,390 2,400 2,330 2,400 48,000
1985/02/06 2,450 2,450 2,390 2,390 9,000
1985/02/05 2,460 2,470 2,450 2,450 7,000
1985/02/02 2,470 2,470 2,470 2,470 3,000
1985/02/01 2,550 2,550 2,470 2,470 13,000
1985/01/31 2,580 2,590 2,560 2,560 11,000
1985/01/30 2,570 2,600 2,570 2,580 5,000
1985/01/29 2,570 2,600 2,540 2,600 14,000
1985/01/28 2,580 2,580 2,570 2,580 7,000
1985/01/26 2,600 2,600 2,570 2,600 23,000
1985/01/25 2,610 2,610 2,560 2,600 60,000
1985/01/24 2,650 2,650 2,610 2,640 22,000
1985/01/23 2,720 2,720 2,670 2,670 106,000
1985/01/22 2,720 2,720 2,680 2,720 149,000
1985/01/21 2,750 2,760 2,660 2,700 51,000
1985/01/19 2,750 2,750 2,670 2,670 50,000
1985/01/18 2,720 2,720 2,600 2,600 106,000
1985/01/17 2,760 2,760 2,710 2,760 348,000
1985/01/16 2,680 2,730 2,670 2,730 497,000
1985/01/14 2,550 2,590 2,550 2,560 176,000
1985/01/11 2,510 2,550 2,480 2,530 312,000
1985/01/10 2,430 2,470 2,430 2,470 125,000
1985/01/09 2,320 2,430 2,300 2,430 33,000
1985/01/08 2,400 2,400 2,350 2,350 14,000
1985/01/07 2,360 2,360 2,360 2,360 6,000

このページの先頭へ