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 |
|---|---|---|---|---|---|
| 1992/12/29 | 1,930 | 1,930 | 1,910 | 1,910 | 47,000 |
| 1992/12/28 | 1,940 | 1,940 | 1,920 | 1,920 | 19,000 |
| 1992/12/25 | 1,940 | 1,940 | 1,930 | 1,940 | 45,000 |
| 1992/12/24 | 1,950 | 1,960 | 1,950 | 1,950 | 117,000 |
| 1992/12/22 | 1,930 | 1,960 | 1,910 | 1,950 | 96,000 |
| 1992/12/21 | 1,950 | 1,950 | 1,910 | 1,930 | 51,000 |
| 1992/12/18 | 1,900 | 1,920 | 1,900 | 1,920 | 34,000 |
| 1992/12/17 | 1,890 | 1,900 | 1,890 | 1,890 | 39,000 |
| 1992/12/16 | 1,910 | 1,920 | 1,890 | 1,910 | 54,000 |
| 1992/12/15 | 1,920 | 1,920 | 1,900 | 1,920 | 63,000 |
| 1992/12/14 | 1,950 | 1,950 | 1,890 | 1,920 | 43,000 |
| 1992/12/11 | 1,960 | 1,970 | 1,950 | 1,950 | 135,000 |
| 1992/12/10 | 1,940 | 1,970 | 1,940 | 1,950 | 236,000 |
| 1992/12/09 | 1,890 | 1,930 | 1,890 | 1,930 | 97,000 |
| 1992/12/08 | 1,910 | 1,920 | 1,870 | 1,880 | 135,000 |
| 1992/12/07 | 1,880 | 1,910 | 1,880 | 1,910 | 144,000 |
| 1992/12/04 | 1,860 | 1,910 | 1,860 | 1,860 | 333,000 |
| 1992/12/03 | 1,780 | 1,850 | 1,780 | 1,840 | 266,000 |
| 1992/12/02 | 1,800 | 1,800 | 1,780 | 1,780 | 40,000 |
| 1992/12/01 | 1,820 | 1,840 | 1,810 | 1,810 | 106,000 |
| 1992/11/30 | 1,820 | 1,850 | 1,820 | 1,830 | 53,000 |
| 1992/11/27 | 1,810 | 1,860 | 1,810 | 1,860 | 164,000 |
| 1992/11/26 | 1,770 | 1,840 | 1,750 | 1,800 | 420,000 |
| 1992/11/25 | 1,770 | 1,820 | 1,770 | 1,800 | 107,000 |
| 1992/11/24 | 1,780 | 1,780 | 1,770 | 1,780 | 23,000 |
| 1992/11/20 | 1,810 | 1,830 | 1,750 | 1,750 | 94,000 |
| 1992/11/19 | 1,810 | 1,810 | 1,790 | 1,800 | 68,000 |
| 1992/11/18 | 1,660 | 1,720 | 1,660 | 1,720 | 48,000 |
| 1992/11/17 | 1,660 | 1,660 | 1,650 | 1,660 | 17,000 |
| 1992/11/16 | 1,650 | 1,660 | 1,650 | 1,650 | 46,000 |
| 1992/11/13 | 1,700 | 1,700 | 1,650 | 1,650 | 32,000 |
| 1992/11/12 | 1,730 | 1,730 | 1,700 | 1,710 | 47,000 |
| 1992/11/11 | 1,760 | 1,780 | 1,760 | 1,760 | 23,000 |
| 1992/11/10 | 1,760 | 1,780 | 1,760 | 1,780 | 22,000 |
| 1992/11/09 | 1,850 | 1,850 | 1,750 | 1,750 | 23,000 |
| 1992/11/06 | 1,870 | 1,870 | 1,860 | 1,860 | 54,000 |
| 1992/11/05 | 1,880 | 1,890 | 1,870 | 1,870 | 36,000 |
| 1992/11/04 | 1,870 | 1,880 | 1,860 | 1,880 | 47,000 |
| 1992/11/02 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 |
| 1992/10/30 | 1,930 | 1,930 | 1,900 | 1,900 | 55,000 |
| 1992/10/29 | 1,930 | 2,000 | 1,930 | 1,930 | 71,000 |
| 1992/10/28 | 1,980 | 2,000 | 1,960 | 1,960 | 41,000 |
| 1992/10/27 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 |
| 1992/10/26 | 2,000 | 2,000 | 1,930 | 1,930 | 21,000 |
| 1992/10/23 | 1,960 | 1,960 | 1,910 | 1,960 | 23,000 |
| 1992/10/22 | 1,980 | 1,980 | 1,960 | 1,960 | 21,000 |
| 1992/10/21 | 2,000 | 2,000 | 1,960 | 1,970 | 56,000 |
| 1992/10/20 | 2,000 | 2,000 | 1,960 | 1,960 | 30,000 |
| 1992/10/19 | 2,000 | 2,020 | 2,000 | 2,000 | 32,000 |
| 1992/10/16 | 2,090 | 2,090 | 2,020 | 2,020 | 45,000 |
| 1992/10/15 | 1,950 | 2,050 | 1,950 | 2,050 | 57,000 |
| 1992/10/14 | 1,950 | 1,970 | 1,950 | 1,950 | 68,000 |
| 1992/10/13 | 1,980 | 2,000 | 1,950 | 1,950 | 16,000 |
| 1992/10/12 | 1,950 | 1,950 | 1,950 | 1,950 | 21,000 |
| 1992/10/09 | 1,960 | 1,970 | 1,950 | 1,950 | 33,000 |
| 1992/10/08 | 1,980 | 1,980 | 1,950 | 1,950 | 6,000 |
| 1992/10/07 | 1,960 | 1,970 | 1,950 | 1,950 | 48,000 |
| 1992/10/06 | 1,960 | 1,960 | 1,950 | 1,960 | 17,000 |
| 1992/10/05 | 1,960 | 1,990 | 1,950 | 1,980 | 52,000 |
| 1992/10/02 | 1,980 | 1,980 | 1,980 | 1,980 | 46,000 |
| 1992/10/01 | 2,000 | 2,000 | 1,990 | 1,990 | 34,000 |
| 1992/09/30 | 2,070 | 2,100 | 2,070 | 2,070 | 15,000 |
| 1992/09/29 | 2,100 | 2,100 | 2,080 | 2,100 | 54,000 |
| 1992/09/28 | 2,120 | 2,120 | 2,120 | 2,120 | 13,000 |
| 1992/09/25 | 2,200 | 2,200 | 2,200 | 2,200 | 60,000 |
| 1992/09/24 | 2,200 | 2,230 | 2,200 | 2,200 | 60,000 |
| 1992/09/22 | 2,200 | 2,230 | 2,200 | 2,200 | 78,000 |
| 1992/09/21 | 2,230 | 2,240 | 2,230 | 2,240 | 88,000 |
| 1992/09/18 | 2,200 | 2,220 | 2,190 | 2,220 | 127,000 |
| 1992/09/17 | 2,150 | 2,210 | 2,130 | 2,180 | 71,000 |
| 1992/09/16 | 2,180 | 2,200 | 2,140 | 2,190 | 246,000 |
| 1992/09/14 | 2,180 | 2,200 | 2,150 | 2,180 | 78,000 |
| 1992/09/11 | 2,140 | 2,210 | 2,140 | 2,170 | 42,000 |
| 1992/09/10 | 2,180 | 2,250 | 2,170 | 2,180 | 71,000 |
| 1992/09/09 | 2,110 | 2,150 | 2,110 | 2,150 | 77,000 |
| 1992/09/08 | 2,130 | 2,130 | 2,110 | 2,110 | 27,000 |
| 1992/09/07 | 2,140 | 2,150 | 2,130 | 2,130 | 83,000 |
| 1992/09/04 | 2,110 | 2,150 | 2,110 | 2,120 | 88,000 |
| 1992/09/03 | 2,160 | 2,160 | 2,100 | 2,150 | 19,000 |
| 1992/09/02 | 2,200 | 2,250 | 2,150 | 2,150 | 22,000 |
| 1992/09/01 | 2,290 | 2,290 | 2,170 | 2,200 | 38,000 |
| 1992/08/31 | 2,300 | 2,300 | 2,240 | 2,300 | 103,000 |
| 1992/08/28 | 2,160 | 2,300 | 2,160 | 2,290 | 92,000 |
| 1992/08/27 | 2,180 | 2,180 | 2,150 | 2,150 | 49,000 |
| 1992/08/26 | 2,100 | 2,150 | 2,090 | 2,150 | 138,000 |
| 1992/08/25 | 2,050 | 2,050 | 2,030 | 2,050 | 157,000 |
| 1992/08/24 | 1,980 | 2,040 | 1,980 | 1,980 | 41,000 |
| 1992/08/21 | 1,900 | 1,980 | 1,900 | 1,930 | 116,000 |
| 1992/08/20 | 1,830 | 1,870 | 1,830 | 1,870 | 33,000 |
| 1992/08/19 | 1,780 | 1,800 | 1,750 | 1,800 | 99,000 |
| 1992/08/18 | 1,780 | 1,790 | 1,750 | 1,750 | 72,000 |
| 1992/08/17 | 1,790 | 1,790 | 1,770 | 1,780 | 22,000 |
| 1992/08/14 | 1,760 | 1,800 | 1,750 | 1,760 | 63,000 |
| 1992/08/13 | 1,750 | 1,780 | 1,730 | 1,760 | 103,000 |
| 1992/08/12 | 1,750 | 1,750 | 1,680 | 1,750 | 171,000 |
| 1992/08/11 | 1,820 | 1,840 | 1,780 | 1,780 | 72,000 |
| 1992/08/10 | 1,870 | 1,870 | 1,850 | 1,850 | 65,000 |
| 1992/08/07 | 1,930 | 1,940 | 1,900 | 1,930 | 101,000 |
| 1992/08/06 | 1,920 | 1,940 | 1,920 | 1,930 | 50,000 |
| 1992/08/05 | 1,900 | 1,930 | 1,900 | 1,920 | 20,000 |
| 1992/08/04 | 1,920 | 1,920 | 1,880 | 1,880 | 115,000 |
| 1992/08/03 | 1,930 | 1,930 | 1,910 | 1,930 | 108,000 |
| 1992/07/31 | 1,900 | 1,910 | 1,890 | 1,900 | 93,000 |
| 1992/07/30 | 1,940 | 1,940 | 1,900 | 1,930 | 99,000 |
| 1992/07/29 | 1,940 | 1,940 | 1,890 | 1,920 | 108,000 |
| 1992/07/28 | 1,940 | 1,950 | 1,930 | 1,940 | 63,000 |
| 1992/07/27 | 1,950 | 1,960 | 1,900 | 1,920 | 78,000 |
| 1992/07/24 | 1,960 | 1,960 | 1,920 | 1,920 | 46,000 |
| 1992/07/23 | 1,950 | 1,960 | 1,950 | 1,960 | 40,000 |
| 1992/07/22 | 2,010 | 2,010 | 1,960 | 1,970 | 46,000 |
| 1992/07/21 | 2,000 | 2,000 | 1,950 | 2,000 | 59,000 |
| 1992/07/20 | 2,040 | 2,040 | 1,970 | 2,000 | 66,000 |
| 1992/07/17 | 2,100 | 2,100 | 1,990 | 2,000 | 198,000 |
| 1992/07/16 | 2,100 | 2,100 | 2,050 | 2,090 | 105,000 |
| 1992/07/15 | 2,010 | 2,020 | 2,000 | 2,020 | 96,000 |
| 1992/07/14 | 1,960 | 1,990 | 1,960 | 1,990 | 55,000 |
| 1992/07/13 | 1,990 | 1,990 | 1,920 | 1,920 | 57,000 |
| 1992/07/10 | 2,010 | 2,040 | 1,990 | 2,000 | 152,000 |
| 1992/07/09 | 2,020 | 2,040 | 2,000 | 2,020 | 53,000 |
| 1992/07/08 | 1,950 | 2,040 | 1,940 | 2,020 | 85,000 |
| 1992/07/07 | 2,000 | 2,030 | 1,950 | 1,950 | 52,000 |
| 1992/07/06 | 2,030 | 2,060 | 2,020 | 2,060 | 34,000 |
| 1992/07/03 | 1,960 | 2,000 | 1,940 | 1,980 | 145,000 |
| 1992/07/02 | 1,920 | 1,940 | 1,910 | 1,940 | 74,000 |
| 1992/07/01 | 1,880 | 1,900 | 1,860 | 1,870 | 52,000 |
| 1992/06/30 | 1,950 | 1,970 | 1,900 | 1,910 | 83,000 |
| 1992/06/29 | 2,000 | 2,000 | 1,940 | 1,950 | 42,000 |
| 1992/06/26 | 2,170 | 2,170 | 1,990 | 2,010 | 96,000 |
| 1992/06/25 | 2,200 | 2,200 | 2,170 | 2,170 | 46,000 |
| 1992/06/24 | 2,170 | 2,200 | 2,140 | 2,190 | 70,000 |
| 1992/06/23 | 2,130 | 2,150 | 2,120 | 2,130 | 45,000 |
| 1992/06/22 | 2,160 | 2,160 | 2,120 | 2,120 | 38,000 |
| 1992/06/19 | 2,200 | 2,220 | 2,160 | 2,160 | 35,000 |
| 1992/06/18 | 2,220 | 2,220 | 2,150 | 2,200 | 43,000 |
| 1992/06/17 | 2,260 | 2,270 | 2,190 | 2,240 | 54,000 |
| 1992/06/16 | 2,310 | 2,310 | 2,280 | 2,280 | 36,000 |
| 1992/06/15 | 2,360 | 2,360 | 2,310 | 2,310 | 72,000 |
| 1992/06/12 | 2,360 | 2,360 | 2,340 | 2,350 | 94,000 |
| 1992/06/11 | 2,340 | 2,340 | 2,330 | 2,340 | 32,000 |
| 1992/06/10 | 2,300 | 2,330 | 2,300 | 2,330 | 17,000 |
| 1992/06/09 | 2,320 | 2,320 | 2,290 | 2,300 | 106,000 |
| 1992/06/08 | 2,320 | 2,350 | 2,300 | 2,300 | 42,000 |
| 1992/06/05 | 2,320 | 2,320 | 2,300 | 2,300 | 50,000 |
| 1992/06/04 | 2,320 | 2,320 | 2,280 | 2,300 | 80,000 |
| 1992/06/03 | 2,300 | 2,310 | 2,290 | 2,300 | 101,000 |
| 1992/06/02 | 2,320 | 2,320 | 2,300 | 2,310 | 38,000 |
| 1992/06/01 | 2,290 | 2,290 | 2,270 | 2,290 | 113,000 |
| 1992/05/29 | 2,340 | 2,390 | 2,330 | 2,330 | 50,000 |
| 1992/05/28 | 2,350 | 2,350 | 2,300 | 2,330 | 77,000 |
| 1992/05/27 | 2,380 | 2,430 | 2,370 | 2,390 | 73,000 |
| 1992/05/26 | 2,380 | 2,380 | 2,370 | 2,380 | 92,000 |
| 1992/05/25 | 2,380 | 2,400 | 2,370 | 2,370 | 72,000 |
| 1992/05/22 | 2,370 | 2,400 | 2,370 | 2,380 | 19,000 |
| 1992/05/21 | 2,440 | 2,440 | 2,380 | 2,390 | 38,000 |
| 1992/05/20 | 2,470 | 2,470 | 2,430 | 2,430 | 33,000 |
| 1992/05/19 | 2,400 | 2,490 | 2,400 | 2,460 | 45,000 |
| 1992/05/18 | 2,390 | 2,400 | 2,350 | 2,370 | 20,000 |
| 1992/05/15 | 2,450 | 2,480 | 2,350 | 2,350 | 47,000 |
| 1992/05/14 | 2,540 | 2,570 | 2,480 | 2,480 | 176,000 |
| 1992/05/13 | 2,530 | 2,560 | 2,510 | 2,560 | 217,000 |
| 1992/05/12 | 2,500 | 2,520 | 2,480 | 2,510 | 112,000 |
| 1992/05/11 | 2,520 | 2,520 | 2,460 | 2,480 | 42,000 |
| 1992/05/08 | 2,490 | 2,500 | 2,430 | 2,500 | 85,000 |
| 1992/05/07 | 2,470 | 2,490 | 2,450 | 2,490 | 102,000 |
| 1992/05/06 | 2,380 | 2,440 | 2,360 | 2,430 | 107,000 |
| 1992/05/01 | 2,410 | 2,430 | 2,380 | 2,380 | 23,000 |
| 1992/04/30 | 2,450 | 2,450 | 2,410 | 2,450 | 103,000 |
| 1992/04/28 | 2,400 | 2,440 | 2,400 | 2,430 | 63,000 |
| 1992/04/27 | 2,400 | 2,440 | 2,400 | 2,440 | 44,000 |
| 1992/04/24 | 2,400 | 2,460 | 2,400 | 2,410 | 287,000 |
| 1992/04/23 | 2,350 | 2,390 | 2,340 | 2,380 | 144,000 |
| 1992/04/22 | 2,310 | 2,350 | 2,310 | 2,340 | 65,000 |
| 1992/04/21 | 2,300 | 2,350 | 2,250 | 2,350 | 55,000 |
| 1992/04/20 | 2,400 | 2,400 | 2,300 | 2,300 | 39,000 |
| 1992/04/17 | 2,470 | 2,470 | 2,400 | 2,440 | 97,000 |
| 1992/04/16 | 2,390 | 2,530 | 2,380 | 2,480 | 645,000 |
| 1992/04/15 | 2,230 | 2,300 | 2,230 | 2,300 | 418,000 |
| 1992/04/14 | 2,140 | 2,150 | 2,100 | 2,150 | 63,000 |
| 1992/04/13 | 2,220 | 2,220 | 2,140 | 2,140 | 20,000 |
| 1992/04/10 | 2,100 | 2,200 | 2,100 | 2,190 | 209,000 |
| 1992/04/09 | 2,010 | 2,030 | 2,000 | 2,000 | 65,000 |
| 1992/04/08 | 2,040 | 2,090 | 2,020 | 2,090 | 145,000 |
| 1992/04/07 | 2,200 | 2,200 | 2,080 | 2,110 | 112,000 |
| 1992/04/06 | 2,140 | 2,190 | 2,110 | 2,170 | 87,000 |
| 1992/04/03 | 2,050 | 2,120 | 2,040 | 2,100 | 66,000 |
| 1992/04/02 | 2,160 | 2,180 | 1,980 | 2,020 | 158,000 |
| 1992/04/01 | 2,290 | 2,300 | 2,130 | 2,200 | 76,000 |
| 1992/03/31 | 2,340 | 2,350 | 2,310 | 2,330 | 69,000 |
| 1992/03/30 | 2,360 | 2,360 | 2,310 | 2,360 | 149,000 |
| 1992/03/27 | 2,340 | 2,350 | 2,310 | 2,340 | 169,000 |
| 1992/03/26 | 2,330 | 2,370 | 2,330 | 2,330 | 49,000 |
| 1992/03/25 | 2,310 | 2,340 | 2,300 | 2,320 | 186,000 |
| 1992/03/24 | 2,300 | 2,310 | 2,280 | 2,310 | 84,000 |
| 1992/03/23 | 2,320 | 2,320 | 2,280 | 2,310 | 108,000 |
| 1992/03/19 | 2,150 | 2,300 | 2,150 | 2,280 | 280,000 |
| 1992/03/18 | 2,210 | 2,210 | 2,050 | 2,070 | 162,000 |
| 1992/03/17 | 2,320 | 2,350 | 2,270 | 2,280 | 88,000 |
| 1992/03/16 | 2,370 | 2,380 | 2,300 | 2,300 | 57,000 |
| 1992/03/13 | 2,450 | 2,500 | 2,360 | 2,370 | 78,000 |
| 1992/03/12 | 2,450 | 2,480 | 2,410 | 2,450 | 38,000 |
| 1992/03/11 | 2,560 | 2,560 | 2,530 | 2,530 | 62,000 |
| 1992/03/10 | 2,600 | 2,600 | 2,570 | 2,570 | 38,000 |
| 1992/03/09 | 2,620 | 2,620 | 2,600 | 2,600 | 30,000 |
| 1992/03/06 | 2,620 | 2,660 | 2,620 | 2,620 | 33,000 |
| 1992/03/05 | 2,630 | 2,690 | 2,620 | 2,620 | 31,000 |
| 1992/03/04 | 2,680 | 2,690 | 2,650 | 2,690 | 56,000 |
| 1992/03/03 | 2,720 | 2,730 | 2,680 | 2,680 | 83,000 |
| 1992/03/02 | 2,730 | 2,730 | 2,700 | 2,700 | 56,000 |
| 1992/02/28 | 2,690 | 2,720 | 2,680 | 2,720 | 42,000 |
| 1992/02/27 | 2,670 | 2,700 | 2,670 | 2,690 | 55,000 |
| 1992/02/26 | 2,690 | 2,700 | 2,650 | 2,700 | 58,000 |
| 1992/02/25 | 2,620 | 2,670 | 2,620 | 2,650 | 31,000 |
| 1992/02/24 | 2,620 | 2,630 | 2,610 | 2,620 | 32,000 |
| 1992/02/21 | 2,650 | 2,670 | 2,610 | 2,620 | 72,000 |
| 1992/02/20 | 2,650 | 2,670 | 2,610 | 2,660 | 87,000 |
| 1992/02/19 | 2,640 | 2,650 | 2,600 | 2,650 | 97,000 |
| 1992/02/18 | 2,680 | 2,690 | 2,680 | 2,680 | 16,000 |
| 1992/02/17 | 2,680 | 2,690 | 2,680 | 2,680 | 67,000 |
| 1992/02/14 | 2,750 | 2,750 | 2,700 | 2,740 | 48,000 |
| 1992/02/13 | 2,770 | 2,770 | 2,730 | 2,730 | 71,000 |
| 1992/02/12 | 2,800 | 2,810 | 2,720 | 2,730 | 91,000 |
| 1992/02/10 | 2,840 | 2,840 | 2,800 | 2,800 | 28,000 |
| 1992/02/07 | 2,870 | 2,880 | 2,850 | 2,880 | 39,000 |
| 1992/02/06 | 2,890 | 2,890 | 2,860 | 2,890 | 113,000 |
| 1992/02/05 | 2,890 | 2,890 | 2,860 | 2,860 | 28,000 |
| 1992/02/04 | 2,830 | 2,880 | 2,830 | 2,880 | 46,000 |
| 1992/02/03 | 2,920 | 2,920 | 2,830 | 2,860 | 54,000 |
| 1992/01/31 | 2,850 | 2,910 | 2,840 | 2,880 | 112,000 |
| 1992/01/30 | 2,760 | 2,900 | 2,760 | 2,840 | 161,000 |
| 1992/01/29 | 2,730 | 2,770 | 2,710 | 2,770 | 94,000 |
| 1992/01/28 | 2,740 | 2,750 | 2,710 | 2,710 | 79,000 |
| 1992/01/27 | 2,740 | 2,760 | 2,740 | 2,750 | 81,000 |
| 1992/01/24 | 2,740 | 2,770 | 2,720 | 2,740 | 101,000 |
| 1992/01/23 | 2,660 | 2,740 | 2,640 | 2,740 | 201,000 |
| 1992/01/22 | 2,570 | 2,620 | 2,540 | 2,620 | 84,000 |
| 1992/01/21 | 2,520 | 2,580 | 2,520 | 2,580 | 82,000 |
| 1992/01/20 | 2,470 | 2,480 | 2,450 | 2,480 | 40,000 |
| 1992/01/17 | 2,470 | 2,470 | 2,440 | 2,460 | 123,000 |
| 1992/01/16 | 2,500 | 2,500 | 2,450 | 2,450 | 94,000 |
| 1992/01/14 | 2,520 | 2,540 | 2,490 | 2,490 | 28,000 |
| 1992/01/13 | 2,570 | 2,570 | 2,530 | 2,540 | 36,000 |
| 1992/01/10 | 2,610 | 2,610 | 2,590 | 2,590 | 64,000 |
| 1992/01/09 | 2,600 | 2,620 | 2,600 | 2,610 | 39,000 |
| 1992/01/08 | 2,640 | 2,660 | 2,600 | 2,600 | 71,000 |
| 1992/01/07 | 2,640 | 2,640 | 2,620 | 2,640 | 33,000 |
| 1992/01/06 | 2,630 | 2,700 | 2,630 | 2,650 | 25,000 |