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
1995/12/29 2,550 2,600 2,530 2,600 33,000
1995/12/28 2,520 2,540 2,520 2,530 29,000
1995/12/27 2,460 2,500 2,460 2,500 58,000
1995/12/26 2,520 2,520 2,470 2,470 20,000
1995/12/25 2,520 2,520 2,480 2,520 24,000
1995/12/22 2,520 2,530 2,470 2,470 81,000
1995/12/21 2,470 2,520 2,450 2,520 76,000
1995/12/20 2,480 2,490 2,480 2,490 88,000
1995/12/19 2,470 2,490 2,470 2,480 22,000
1995/12/18 2,500 2,520 2,480 2,500 40,000
1995/12/15 2,500 2,500 2,470 2,470 17,000
1995/12/14 2,450 2,490 2,400 2,480 125,000
1995/12/13 2,500 2,500 2,460 2,460 93,000
1995/12/12 2,480 2,500 2,480 2,500 53,000
1995/12/11 2,420 2,480 2,420 2,460 168,000
1995/12/08 2,320 2,380 2,320 2,380 175,000
1995/12/07 2,380 2,390 2,360 2,380 191,000
1995/12/06 2,370 2,380 2,350 2,380 51,000
1995/12/05 2,480 2,480 2,410 2,410 50,000
1995/12/04 2,520 2,520 2,490 2,490 86,000
1995/12/01 2,430 2,510 2,430 2,510 108,000
1995/11/30 2,350 2,400 2,340 2,400 40,000
1995/11/29 2,340 2,350 2,310 2,310 38,000
1995/11/28 2,280 2,280 2,250 2,270 106,000
1995/11/27 2,260 2,360 2,250 2,250 44,000
1995/11/24 2,270 2,310 2,240 2,240 103,000
1995/11/22 2,280 2,320 2,270 2,310 64,000
1995/11/21 2,440 2,440 2,320 2,320 29,000
1995/11/20 2,350 2,430 2,350 2,400 62,000
1995/11/17 2,430 2,440 2,320 2,330 26,000
1995/11/16 2,390 2,390 2,320 2,360 73,000
1995/11/15 2,440 2,440 2,350 2,350 17,000
1995/11/14 2,490 2,490 2,400 2,440 45,000
1995/11/13 2,450 2,450 2,440 2,450 26,000
1995/11/10 2,470 2,480 2,450 2,450 35,000
1995/11/09 2,490 2,490 2,480 2,480 65,000
1995/11/08 2,480 2,500 2,480 2,500 47,000
1995/11/07 2,490 2,500 2,460 2,490 36,000
1995/11/06 2,450 2,500 2,440 2,500 28,000
1995/11/02 2,420 2,460 2,420 2,460 93,000
1995/11/01 2,410 2,410 2,390 2,400 56,000
1995/10/31 2,370 2,420 2,370 2,420 19,000
1995/10/30 2,370 2,370 2,360 2,370 22,000
1995/10/27 2,340 2,360 2,340 2,350 55,000
1995/10/26 2,340 2,370 2,340 2,350 86,000
1995/10/25 2,270 2,310 2,270 2,310 51,000
1995/10/24 2,300 2,310 2,300 2,310 66,000
1995/10/23 2,290 2,330 2,290 2,310 56,000
1995/10/20 2,330 2,350 2,330 2,330 21,000
1995/10/19 2,360 2,360 2,340 2,350 136,000
1995/10/18 2,340 2,350 2,330 2,350 118,000
1995/10/17 2,350 2,350 2,340 2,340 79,000
1995/10/16 2,350 2,360 2,350 2,350 81,000
1995/10/13 2,340 2,350 2,340 2,350 14,000
1995/10/12 2,330 2,350 2,330 2,350 31,000
1995/10/11 2,330 2,360 2,330 2,350 68,000
1995/10/09 2,330 2,350 2,330 2,330 48,000
1995/10/06 2,320 2,350 2,320 2,340 55,000
1995/10/05 2,360 2,360 2,320 2,320 31,000
1995/10/04 2,350 2,370 2,350 2,370 41,000
1995/10/03 2,360 2,360 2,330 2,350 20,000
1995/10/02 2,330 2,370 2,330 2,370 31,000
1995/09/29 2,330 2,350 2,330 2,350 17,000
1995/09/28 2,350 2,350 2,320 2,320 7,000
1995/09/27 2,350 2,360 2,320 2,360 85,000
1995/09/26 2,350 2,360 2,350 2,360 34,000
1995/09/25 2,350 2,350 2,350 2,350 40,000
1995/09/22 2,320 2,330 2,310 2,320 71,000
1995/09/21 2,300 2,340 2,300 2,340 116,000
1995/09/20 2,360 2,360 2,300 2,310 116,000
1995/09/19 2,350 2,360 2,320 2,350 89,000
1995/09/18 2,390 2,390 2,350 2,370 50,000
1995/09/14 2,350 2,380 2,350 2,370 27,000
1995/09/13 2,300 2,350 2,290 2,350 31,000
1995/09/12 2,340 2,340 2,260 2,270 49,000
1995/09/11 2,390 2,390 2,320 2,340 143,000
1995/09/08 2,400 2,440 2,350 2,400 112,000
1995/09/07 2,490 2,490 2,480 2,480 53,000
1995/09/06 2,500 2,510 2,490 2,500 125,000
1995/09/05 2,520 2,530 2,510 2,530 275,000
1995/09/04 2,490 2,530 2,490 2,510 152,000
1995/09/01 2,390 2,470 2,380 2,440 140,000
1995/08/31 2,350 2,370 2,350 2,370 13,000
1995/08/30 2,350 2,380 2,350 2,350 41,000
1995/08/29 2,360 2,370 2,350 2,350 79,000
1995/08/28 2,330 2,330 2,310 2,320 233,000
1995/08/25 2,370 2,370 2,320 2,320 141,000
1995/08/24 2,330 2,330 2,330 2,330 24,000
1995/08/23 2,330 2,340 2,320 2,330 40,000
1995/08/22 2,310 2,350 2,310 2,320 119,000
1995/08/21 2,350 2,350 2,330 2,340 65,000
1995/08/18 2,300 2,380 2,300 2,380 72,000
1995/08/17 2,310 2,320 2,310 2,320 28,000
1995/08/16 2,390 2,400 2,320 2,320 107,000
1995/08/15 2,200 2,270 2,200 2,270 45,000
1995/08/14 2,240 2,240 2,190 2,200 42,000
1995/08/11 2,220 2,220 2,220 2,220 13,000
1995/08/10 2,220 2,240 2,200 2,220 73,000
1995/08/09 2,190 2,220 2,180 2,210 25,000
1995/08/08 2,220 2,230 2,200 2,210 44,000
1995/08/07 2,250 2,270 2,220 2,250 145,000
1995/08/04 2,040 2,220 2,040 2,220 294,000
1995/08/03 1,990 2,050 1,990 2,030 232,000
1995/08/02 1,920 1,990 1,910 1,990 68,000
1995/08/01 1,970 1,970 1,900 1,930 71,000
1995/07/31 1,980 1,980 1,940 1,940 36,000
1995/07/28 1,970 2,010 1,940 1,970 53,000
1995/07/27 1,940 1,970 1,940 1,960 24,000
1995/07/26 1,920 1,950 1,900 1,940 56,000
1995/07/25 1,920 1,920 1,900 1,920 43,000
1995/07/24 1,850 1,880 1,840 1,880 34,000
1995/07/21 1,850 1,850 1,810 1,840 93,000
1995/07/20 1,840 1,840 1,810 1,840 117,000
1995/07/19 1,860 1,860 1,810 1,840 128,000
1995/07/18 1,940 1,950 1,830 1,830 94,000
1995/07/17 1,870 1,950 1,850 1,950 127,000
1995/07/14 1,910 1,910 1,850 1,890 80,000
1995/07/13 1,970 1,970 1,950 1,970 32,000
1995/07/12 1,980 1,990 1,960 1,970 65,000
1995/07/11 2,030 2,030 1,980 2,010 89,000
1995/07/10 2,050 2,090 2,030 2,030 136,000
1995/07/07 1,850 2,000 1,840 2,000 154,000
1995/07/06 1,830 1,860 1,820 1,820 54,000
1995/07/05 1,760 1,800 1,740 1,800 239,000
1995/07/04 1,740 1,740 1,700 1,700 51,000
1995/07/03 1,720 1,730 1,710 1,710 37,000
1995/06/30 1,710 1,750 1,700 1,730 31,000
1995/06/29 1,770 1,790 1,720 1,720 36,000
1995/06/28 1,750 1,770 1,750 1,760 26,000
1995/06/27 1,810 1,810 1,800 1,800 60,000
1995/06/26 1,830 1,830 1,820 1,820 36,000
1995/06/23 1,820 1,820 1,790 1,800 60,000
1995/06/22 1,820 1,830 1,820 1,820 117,000
1995/06/21 1,780 1,820 1,780 1,800 94,000
1995/06/20 1,800 1,800 1,740 1,770 96,000
1995/06/19 1,770 1,780 1,770 1,770 27,000
1995/06/16 1,780 1,800 1,770 1,790 36,000
1995/06/15 1,700 1,770 1,690 1,760 60,000
1995/06/14 1,690 1,710 1,690 1,690 35,000
1995/06/13 1,710 1,710 1,690 1,690 18,000
1995/06/12 1,730 1,730 1,700 1,710 33,000
1995/06/09 1,770 1,770 1,730 1,730 46,000
1995/06/08 1,820 1,820 1,770 1,800 77,000
1995/06/07 1,830 1,840 1,820 1,840 96,000
1995/06/06 1,820 1,830 1,820 1,830 59,000
1995/06/05 1,800 1,830 1,790 1,830 42,000
1995/06/02 1,790 1,810 1,790 1,790 14,000
1995/06/01 1,860 1,860 1,770 1,770 34,000
1995/05/31 1,870 1,890 1,850 1,890 84,000
1995/05/30 1,850 1,900 1,830 1,870 28,000
1995/05/29 1,810 1,830 1,770 1,830 51,000
1995/05/26 1,710 1,790 1,710 1,790 138,000
1995/05/25 1,800 1,800 1,630 1,680 192,000
1995/05/24 1,870 1,870 1,800 1,800 213,000
1995/05/23 1,970 1,970 1,870 1,930 155,000
1995/05/22 2,000 2,000 1,970 1,980 60,000
1995/05/19 1,920 1,980 1,910 1,960 230,000
1995/05/18 2,000 2,000 1,950 1,960 63,000
1995/05/17 2,000 2,000 1,980 1,980 66,000
1995/05/16 2,000 2,000 1,980 1,980 47,000
1995/05/15 2,010 2,010 2,000 2,000 28,000
1995/05/12 2,000 2,020 1,980 1,980 80,000
1995/05/11 2,080 2,080 1,970 1,970 48,000
1995/05/10 2,030 2,100 2,030 2,100 23,000
1995/05/09 2,020 2,050 2,000 2,050 34,000
1995/05/08 2,100 2,100 2,030 2,050 57,000
1995/05/02 2,100 2,110 2,060 2,100 65,000
1995/05/01 2,100 2,100 2,090 2,100 9,000
1995/04/28 2,090 2,100 2,090 2,090 16,000
1995/04/27 2,100 2,110 2,090 2,090 60,000
1995/04/26 2,100 2,100 2,070 2,080 87,000
1995/04/25 2,110 2,120 2,090 2,100 45,000
1995/04/24 2,100 2,100 2,090 2,090 22,000
1995/04/21 2,050 2,090 2,050 2,090 19,000
1995/04/20 2,050 2,090 2,050 2,050 26,000
1995/04/19 2,060 2,060 2,050 2,050 5,000
1995/04/18 2,100 2,100 2,070 2,070 7,000
1995/04/17 2,020 2,060 2,010 2,060 35,000
1995/04/14 2,030 2,070 2,000 2,040 62,000
1995/04/13 2,070 2,110 2,070 2,070 25,000
1995/04/12 2,130 2,150 2,050 2,050 34,000
1995/04/11 2,140 2,170 2,130 2,150 37,000
1995/04/10 2,120 2,150 2,090 2,140 35,000
1995/04/07 2,060 2,090 2,060 2,080 53,000
1995/04/06 2,050 2,070 2,010 2,060 86,000
1995/04/05 1,980 2,050 1,970 2,050 30,000
1995/04/04 1,950 1,960 1,900 1,950 40,000
1995/04/03 1,940 1,950 1,910 1,950 53,000
1995/03/31 2,120 2,120 2,050 2,050 20,000
1995/03/30 2,040 2,050 2,030 2,040 31,000
1995/03/29 2,030 2,030 2,000 2,000 22,000
1995/03/28 1,960 2,040 1,930 2,040 42,000
1995/03/27 1,880 1,930 1,860 1,880 9,000
1995/03/24 1,870 1,880 1,810 1,830 71,000
1995/03/23 1,850 1,870 1,820 1,870 55,000
1995/03/22 1,940 1,940 1,870 1,910 38,000
1995/03/20 1,930 1,930 1,880 1,910 115,000
1995/03/17 2,030 2,050 1,950 1,950 97,000
1995/03/16 2,060 2,060 2,050 2,050 45,000
1995/03/15 2,010 2,050 2,000 2,020 68,000
1995/03/14 2,080 2,080 2,030 2,080 53,000
1995/03/13 2,060 2,060 2,030 2,040 45,000
1995/03/10 2,170 2,170 2,000 2,020 182,000
1995/03/09 2,200 2,220 2,200 2,210 98,000
1995/03/08 2,190 2,200 2,150 2,200 93,000
1995/03/07 2,200 2,210 2,200 2,210 71,000
1995/03/06 2,260 2,310 2,260 2,310 11,000
1995/03/03 2,170 2,280 2,150 2,280 56,000
1995/03/02 2,100 2,140 2,100 2,140 28,000
1995/03/01 2,080 2,090 2,050 2,070 59,000
1995/02/28 2,040 2,080 2,040 2,070 135,000
1995/02/27 2,040 2,040 2,000 2,000 20,000
1995/02/24 2,250 2,270 2,240 2,240 55,000
1995/02/23 2,290 2,290 2,240 2,250 31,000
1995/02/22 2,320 2,330 2,300 2,320 55,000
1995/02/21 2,370 2,370 2,330 2,330 26,000
1995/02/20 2,320 2,330 2,310 2,330 26,000
1995/02/17 2,340 2,400 2,330 2,400 50,000
1995/02/16 2,400 2,410 2,380 2,380 23,000
1995/02/15 2,460 2,460 2,410 2,420 20,000
1995/02/14 2,470 2,490 2,460 2,480 86,000
1995/02/13 2,490 2,500 2,480 2,490 69,000
1995/02/10 2,500 2,500 2,490 2,500 70,000
1995/02/09 2,480 2,500 2,470 2,500 66,000
1995/02/08 2,490 2,490 2,470 2,470 77,000
1995/02/07 2,490 2,500 2,470 2,490 84,000
1995/02/06 2,480 2,500 2,480 2,490 750,000
1995/02/03 2,440 2,520 2,440 2,520 48,000
1995/02/02 2,470 2,470 2,400 2,450 20,000
1995/02/01 2,420 2,500 2,420 2,500 12,000
1995/01/31 2,470 2,470 2,420 2,440 22,000
1995/01/30 2,390 2,500 2,390 2,470 51,000
1995/01/27 2,440 2,440 2,300 2,320 111,000
1995/01/26 2,450 2,460 2,400 2,430 59,000
1995/01/25 2,510 2,510 2,430 2,430 139,000
1995/01/24 2,530 2,550 2,530 2,530 143,000
1995/01/23 2,550 2,570 2,530 2,530 122,000
1995/01/20 2,600 2,600 2,550 2,570 174,000
1995/01/19 2,620 2,620 2,570 2,600 157,000
1995/01/18 2,630 2,640 2,630 2,630 33,000
1995/01/17 2,630 2,640 2,600 2,630 50,000
1995/01/13 2,680 2,680 2,660 2,660 53,000
1995/01/12 2,720 2,720 2,700 2,700 74,000
1995/01/11 2,700 2,720 2,700 2,720 78,000
1995/01/10 2,660 2,690 2,640 2,660 64,000
1995/01/09 2,630 2,630 2,610 2,630 34,000
1995/01/06 2,630 2,630 2,600 2,600 23,000
1995/01/05 2,660 2,660 2,600 2,630 43,000
1995/01/04 2,670 2,670 2,660 2,660 7,000

このページの先頭へ