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
1986/12/27 2,300 2,370 2,300 2,360 19,000
1986/12/26 2,380 2,380 2,380 2,380 11,000
1986/12/25 2,310 2,350 2,310 2,350 7,000
1986/12/24 2,320 2,350 2,320 2,350 18,000
1986/12/23 2,320 2,360 2,320 2,360 22,000
1986/12/22 2,300 2,380 2,300 2,380 51,000
1986/12/19 2,370 2,380 2,330 2,380 56,000
1986/12/18 2,330 2,370 2,330 2,370 34,000
1986/12/17 2,380 2,380 2,350 2,370 16,000
1986/12/16 2,320 2,440 2,310 2,440 41,000
1986/12/15 2,350 2,350 2,330 2,330 19,000
1986/12/12 2,310 2,310 2,280 2,310 20,000
1986/12/11 2,290 2,350 2,290 2,350 8,000
1986/12/10 2,300 2,300 2,270 2,280 29,000
1986/12/09 2,310 2,310 2,310 2,310 8,000
1986/12/08 2,310 2,310 2,310 2,310 2,000
1986/12/06 2,360 2,390 2,350 2,350 14,000
1986/12/05 2,420 2,420 2,350 2,400 13,000
1986/12/04 2,350 2,460 2,350 2,460 41,000
1986/12/03 2,430 2,500 2,420 2,430 56,000
1986/12/02 2,480 2,480 2,480 2,480 1,000
1986/12/01 2,500 2,500 2,470 2,490 23,000
1986/11/29 2,450 2,480 2,450 2,480 12,000
1986/11/28 2,480 2,510 2,480 2,490 44,000
1986/11/27 2,440 2,520 2,440 2,520 46,000
1986/11/26 2,410 2,450 2,410 2,440 33,000
1986/11/25 2,440 2,440 2,380 2,410 22,000
1986/11/22 2,390 2,490 2,390 2,450 99,000
1986/11/21 2,350 2,450 2,350 2,430 112,000
1986/11/20 2,350 2,350 2,290 2,350 44,000
1986/11/19 2,220 2,350 2,220 2,350 45,000
1986/11/18 2,220 2,240 2,220 2,230 44,000
1986/11/17 2,220 2,230 2,200 2,220 148,000
1986/11/14 2,220 2,240 2,220 2,220 75,000
1986/11/13 2,300 2,300 2,260 2,270 44,000
1986/11/12 2,330 2,340 2,310 2,330 56,000
1986/11/11 2,250 2,340 2,250 2,330 56,000
1986/11/10 2,230 2,230 2,230 2,230 3,000
1986/11/07 2,220 2,230 2,220 2,230 19,000
1986/11/06 2,260 2,280 2,250 2,250 27,000
1986/11/05 2,260 2,280 2,250 2,250 26,000
1986/11/04 2,260 2,260 2,250 2,250 19,000
1986/11/01 2,230 2,240 2,220 2,240 20,000
1986/10/31 2,210 2,240 2,210 2,230 18,000
1986/10/30 2,170 2,180 2,170 2,170 18,000
1986/10/29 2,200 2,200 2,160 2,180 27,000
1986/10/28 2,160 2,200 2,160 2,190 4,000
1986/10/27 2,210 2,220 2,200 2,200 8,000
1986/10/25 2,250 2,250 2,220 2,220 25,000
1986/10/24 2,270 2,270 2,230 2,250 15,000
1986/10/23 2,100 2,200 2,100 2,200 78,000
1986/10/22 2,100 2,130 2,080 2,130 56,000
1986/10/21 2,100 2,100 2,080 2,100 7,000
1986/10/20 2,070 2,140 2,050 2,140 23,000
1986/10/17 2,150 2,150 2,050 2,140 45,000
1986/10/16 2,090 2,150 2,090 2,150 53,000
1986/10/15 2,120 2,160 2,120 2,130 53,000
1986/10/14 2,110 2,150 2,100 2,100 45,000
1986/10/13 2,100 2,110 2,100 2,110 4,000
1986/10/09 2,120 2,120 2,120 2,120 18,000
1986/10/08 2,120 2,120 2,120 2,120 1,000
1986/10/07 2,070 2,070 2,070 2,070 22,000
1986/10/06 2,070 2,100 2,070 2,070 26,000
1986/10/04 2,110 2,110 2,110 2,110 2,000
1986/10/03 2,100 2,110 2,100 2,110 31,000
1986/10/02 2,130 2,150 2,130 2,140 16,000
1986/10/01 2,120 2,130 2,110 2,130 31,000
1986/09/30 2,100 2,130 2,100 2,120 37,000
1986/09/29 2,140 2,140 2,140 2,140 2,000
1986/09/27 2,150 2,150 2,130 2,130 25,000
1986/09/26 2,160 2,160 2,150 2,150 29,000
1986/09/25 2,150 2,210 2,150 2,160 11,000
1986/09/24 2,130 2,150 2,130 2,140 14,000
1986/09/22 2,130 2,150 2,130 2,140 25,000
1986/09/19 2,100 2,140 2,100 2,140 23,000
1986/09/18 2,110 2,120 2,100 2,120 18,000
1986/09/17 2,100 2,120 2,100 2,100 27,000
1986/09/16 2,160 2,160 2,100 2,100 22,000
1986/09/12 2,160 2,160 2,160 2,160 18,000
1986/09/11 2,200 2,200 2,200 2,200 24,000
1986/09/10 2,200 2,220 2,200 2,200 217,000
1986/09/09 2,200 2,200 2,200 2,200 6,000
1986/09/08 2,190 2,190 2,190 2,190 1,000
1986/09/06 2,220 2,220 2,220 2,220 1,000
1986/09/05 2,150 2,200 2,150 2,200 32,000
1986/09/04 2,140 2,160 2,130 2,130 21,000
1986/09/03 2,140 2,140 2,120 2,130 19,000
1986/09/02 2,120 2,150 2,120 2,140 69,000
1986/09/01 2,240 2,240 2,120 2,140 18,000
1986/08/30 2,290 2,290 2,250 2,250 26,000
1986/08/29 2,320 2,320 2,300 2,300 28,000
1986/08/28 2,300 2,400 2,300 2,400 171,000
1986/08/27 2,200 2,290 2,200 2,290 40,000
1986/08/26 2,250 2,250 2,200 2,200 11,000
1986/08/25 2,200 2,250 2,200 2,250 4,000
1986/08/23 2,200 2,200 2,200 2,200 6,000
1986/08/22 2,150 2,300 2,110 2,300 246,000
1986/08/21 2,200 2,200 2,130 2,130 23,000
1986/08/20 2,200 2,200 2,180 2,200 45,000
1986/08/19 2,200 2,200 2,190 2,200 119,000
1986/08/18 2,200 2,200 2,200 2,200 4,000
1986/08/15 2,100 2,250 2,100 2,250 28,000
1986/08/14 2,100 2,100 2,100 2,100 8,000
1986/08/13 2,200 2,200 2,100 2,100 5,000
1986/08/12 2,100 2,150 2,100 2,150 223,000
1986/08/11 2,190 2,190 2,100 2,100 6,000
1986/08/08 2,210 2,210 2,210 2,210 1,000
1986/08/07 2,180 2,200 2,180 2,200 3,000
1986/08/06 2,180 2,210 2,170 2,200 53,000
1986/08/05 2,180 2,210 2,180 2,200 70,000
1986/08/04 2,150 2,180 2,140 2,180 12,000
1986/08/02 2,080 2,120 2,060 2,120 6,000
1986/08/01 1,990 2,040 1,990 2,040 23,000
1986/07/31 2,000 2,050 2,000 2,000 31,000
1986/07/30 2,100 2,100 2,000 2,000 56,000
1986/07/29 2,150 2,160 2,100 2,100 35,000
1986/07/28 2,250 2,250 2,160 2,160 55,000
1986/07/26 2,210 2,250 2,210 2,250 9,000
1986/07/25 2,210 2,230 2,210 2,210 38,000
1986/07/24 2,250 2,280 2,200 2,210 54,000
1986/07/23 2,250 2,280 2,220 2,240 83,000
1986/07/22 2,200 2,200 2,200 2,200 2,000
1986/07/21 2,140 2,250 2,140 2,250 57,000
1986/07/19 2,280 2,290 2,200 2,200 81,000
1986/07/18 2,300 2,300 2,290 2,290 6,000
1986/07/17 2,350 2,400 2,310 2,400 18,000
1986/07/14 2,330 2,400 2,330 2,400 21,000
1986/07/11 2,340 2,350 2,320 2,330 17,000
1986/07/10 2,400 2,400 2,360 2,360 4,000
1986/07/09 2,450 2,460 2,410 2,410 36,000
1986/07/08 2,340 2,450 2,340 2,430 16,000
1986/07/07 2,350 2,350 2,350 2,350 12,000
1986/07/05 2,370 2,370 2,350 2,350 11,000
1986/07/04 2,360 2,370 2,350 2,370 5,000
1986/07/03 2,380 2,380 2,380 2,380 1,000
1986/07/02 2,400 2,400 2,380 2,380 14,000
1986/07/01 2,400 2,400 2,400 2,400 8,000
1986/06/30 2,370 2,400 2,320 2,320 6,000
1986/06/28 2,450 2,450 2,450 2,450 2,000
1986/06/27 2,400 2,400 2,360 2,400 26,000
1986/06/26 2,370 2,400 2,350 2,400 34,000
1986/06/25 2,360 2,360 2,350 2,360 51,000
1986/06/24 2,360 2,370 2,350 2,370 18,000
1986/06/23 2,360 2,400 2,360 2,400 8,000
1986/06/21 2,300 2,450 2,300 2,440 14,000
1986/06/20 2,270 2,300 2,270 2,290 33,000
1986/06/19 2,400 2,400 2,350 2,350 38,000
1986/06/18 2,440 2,440 2,370 2,400 19,000
1986/06/17 2,450 2,450 2,370 2,440 40,000
1986/06/16 2,490 2,490 2,470 2,480 16,000
1986/06/13 2,470 2,490 2,470 2,490 18,000
1986/06/12 2,520 2,520 2,500 2,510 17,000
1986/06/11 2,540 2,550 2,540 2,540 22,000
1986/06/10 2,540 2,550 2,540 2,550 6,000
1986/06/09 2,510 2,550 2,510 2,550 7,000
1986/06/07 2,550 2,550 2,550 2,550 17,000
1986/06/06 2,610 2,610 2,580 2,580 21,000
1986/06/05 2,610 2,620 2,610 2,610 20,000
1986/06/04 2,620 2,620 2,610 2,610 22,000
1986/06/03 2,620 2,630 2,610 2,610 40,000
1986/06/02 2,640 2,640 2,600 2,610 9,000
1986/05/31 2,610 2,630 2,610 2,630 7,000
1986/05/30 2,600 2,600 2,600 2,600 11,000
1986/05/29 2,630 2,650 2,600 2,600 21,000
1986/05/28 2,600 2,600 2,600 2,600 14,000
1986/05/28 1 -> 1.05 分割
1986/05/27 2,610 2,630 2,610 2,610 56,000
1986/05/26 2,700 2,700 2,650 2,650 26,000
1986/05/24 2,660 2,690 2,650 2,690 30,000
1986/05/23 2,650 2,680 2,650 2,650 90,000
1986/05/22 2,620 2,630 2,620 2,630 23,000
1986/05/21 2,640 2,650 2,600 2,610 76,000
1986/05/20 2,650 2,650 2,620 2,620 30,000
1986/05/19 2,600 2,650 2,600 2,650 77,000
1986/05/17 2,660 2,660 2,600 2,600 8,000
1986/05/16 2,670 2,690 2,640 2,650 132,000
1986/05/15 2,640 2,690 2,640 2,650 46,000
1986/05/14 2,620 2,690 2,620 2,640 43,000
1986/05/13 2,670 2,670 2,610 2,610 77,000
1986/05/12 2,770 2,790 2,700 2,700 51,000
1986/05/09 2,820 2,820 2,760 2,770 102,000
1986/05/08 2,800 2,850 2,800 2,820 159,000
1986/05/07 2,840 2,850 2,800 2,820 130,000
1986/05/06 2,830 2,860 2,800 2,800 124,000
1986/05/02 2,760 2,880 2,760 2,860 321,000
1986/05/01 2,790 2,800 2,760 2,770 277,000
1986/04/30 2,750 2,840 2,740 2,800 159,000
1986/04/28 2,700 2,730 2,690 2,730 153,000
1986/04/26 2,720 2,720 2,680 2,680 70,000
1986/04/25 2,730 2,730 2,680 2,680 115,000
1986/04/24 2,650 2,750 2,640 2,750 119,000
1986/04/23 2,650 2,650 2,630 2,630 8,000
1986/04/22 2,730 2,730 2,630 2,700 68,000
1986/04/21 2,730 2,740 2,720 2,730 84,000
1986/04/19 2,720 2,730 2,700 2,730 74,000
1986/04/18 2,700 2,730 2,660 2,720 423,000
1986/04/17 2,650 2,750 2,650 2,730 186,000
1986/04/16 2,660 2,660 2,610 2,640 377,000
1986/04/15 2,500 2,670 2,480 2,670 82,000
1986/04/14 2,450 2,500 2,450 2,470 124,000
1986/04/11 2,430 2,450 2,420 2,430 71,000
1986/04/10 2,420 2,440 2,420 2,420 83,000
1986/04/09 2,400 2,420 2,400 2,400 42,000
1986/04/08 2,360 2,380 2,360 2,380 11,000
1986/04/07 2,360 2,360 2,360 2,360 10,000
1986/04/05 2,340 2,340 2,340 2,340 12,000
1986/04/04 2,390 2,400 2,390 2,400 2,000
1986/04/03 2,400 2,400 2,390 2,390 36,000
1986/04/02 2,410 2,410 2,380 2,400 26,000
1986/04/01 2,390 2,400 2,380 2,400 30,000
1986/03/31 2,400 2,450 2,400 2,410 8,000
1986/03/29 2,430 2,450 2,400 2,400 10,000
1986/03/28 2,430 2,460 2,420 2,420 24,000
1986/03/27 2,480 2,480 2,410 2,410 70,000
1986/03/26 2,450 2,490 2,450 2,490 90,000
1986/03/25 2,470 2,500 2,450 2,450 68,000
1986/03/24 2,470 2,510 2,460 2,490 186,000
1986/03/22 2,400 2,440 2,370 2,440 57,000
1986/03/20 2,300 2,370 2,300 2,370 27,000
1986/03/19 2,260 2,310 2,260 2,300 36,000
1986/03/18 2,260 2,260 2,200 2,250 14,000
1986/03/17 2,300 2,330 2,270 2,270 32,000
1986/03/15 2,320 2,320 2,290 2,300 14,000
1986/03/14 2,370 2,390 2,340 2,340 40,000
1986/03/13 2,370 2,370 2,350 2,360 88,000
1986/03/12 2,380 2,390 2,340 2,370 16,000
1986/03/11 2,370 2,380 2,370 2,370 47,000
1986/03/10 2,370 2,380 2,370 2,370 59,000
1986/03/07 2,400 2,410 2,390 2,390 74,000
1986/03/06 2,370 2,410 2,370 2,410 64,000
1986/03/05 2,380 2,450 2,370 2,370 265,000
1986/03/04 2,370 2,380 2,360 2,370 92,000
1986/03/03 2,300 2,380 2,300 2,370 309,000
1986/03/01 2,280 2,350 2,280 2,340 33,000
1986/02/28 2,280 2,290 2,260 2,260 40,000
1986/02/27 2,290 2,320 2,250 2,320 203,000
1986/02/26 2,270 2,300 2,270 2,300 73,000
1986/02/25 2,230 2,260 2,210 2,260 28,000
1986/02/24 2,250 2,260 2,210 2,210 36,000
1986/02/22 2,210 2,250 2,210 2,250 11,000
1986/02/21 2,200 2,240 2,200 2,230 57,000
1986/02/20 2,220 2,230 2,200 2,200 175,000
1986/02/19 2,230 2,240 2,220 2,220 40,000
1986/02/18 2,270 2,270 2,220 2,220 47,000
1986/02/17 2,250 2,250 2,240 2,250 21,000
1986/02/15 2,250 2,260 2,240 2,240 59,000
1986/02/14 2,240 2,250 2,220 2,220 66,000
1986/02/13 2,240 2,260 2,230 2,230 65,000
1986/02/12 2,150 2,240 2,140 2,180 81,000
1986/02/10 2,140 2,140 2,130 2,140 37,000
1986/02/07 2,080 2,120 2,080 2,120 64,000
1986/02/06 2,060 2,100 2,060 2,070 22,000
1986/02/05 2,080 2,080 2,060 2,060 56,000
1986/02/04 2,080 2,080 2,080 2,080 22,000
1986/02/03 2,100 2,100 2,070 2,080 15,000
1986/01/31 2,090 2,100 2,080 2,100 7,000
1986/01/30 2,090 2,090 2,090 2,090 5,000
1986/01/29 2,100 2,100 2,080 2,090 23,000
1986/01/28 2,100 2,100 2,100 2,100 4,000
1986/01/27 2,090 2,100 2,080 2,090 20,000
1986/01/24 2,100 2,100 2,090 2,090 12,000
1986/01/23 2,100 2,100 2,100 2,100 5,000
1986/01/22 2,110 2,120 2,100 2,120 12,000
1986/01/21 2,100 2,100 2,080 2,080 5,000
1986/01/20 2,090 2,090 2,080 2,080 3,000
1986/01/18 2,080 2,080 2,080 2,080 9,000
1986/01/17 2,080 2,110 2,080 2,080 13,000
1986/01/14 2,070 2,080 2,060 2,080 18,000
1986/01/13 2,080 2,090 2,070 2,070 64,000
1986/01/10 2,080 2,100 2,080 2,100 23,000
1986/01/09 2,100 2,100 2,080 2,080 4,000
1986/01/08 2,100 2,100 2,100 2,100 2,000
1986/01/07 2,100 2,110 2,080 2,110 8,000
1986/01/06 2,120 2,120 2,120 2,120 3,000
1986/01/04 2,080 2,080 2,080 2,080 3,000

このページの先頭へ