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
1997/12/30 2,010 2,010 1,940 1,940 20,000
1997/12/29 1,990 2,010 1,970 2,010 46,000
1997/12/26 1,990 1,990 1,960 1,970 24,000
1997/12/25 1,850 2,010 1,850 1,980 57,000
1997/12/24 1,850 1,900 1,850 1,870 49,000
1997/12/22 1,800 1,890 1,800 1,850 25,000
1997/12/19 1,840 1,840 1,780 1,780 63,000
1997/12/18 1,890 1,940 1,890 1,900 44,000
1997/12/17 1,980 2,020 1,920 1,950 97,000
1997/12/16 1,970 1,990 1,950 1,960 78,000
1997/12/15 2,020 2,020 1,970 1,990 68,000
1997/12/12 2,030 2,030 1,980 2,030 263,000
1997/12/11 2,030 2,050 2,020 2,030 63,000
1997/12/10 2,050 2,050 2,030 2,040 18,000
1997/12/09 2,050 2,070 2,040 2,050 107,000
1997/12/08 2,050 2,060 2,030 2,050 30,000
1997/12/05 2,030 2,060 2,010 2,010 59,000
1997/12/04 2,030 2,030 2,000 2,030 32,000
1997/12/03 2,020 2,040 1,990 2,000 23,000
1997/12/02 2,040 2,060 2,010 2,010 33,000
1997/12/01 2,000 2,060 2,000 2,000 26,000
1997/11/28 2,010 2,060 2,000 2,000 41,000
1997/11/27 2,050 2,080 1,980 1,980 82,000
1997/11/26 2,000 2,040 1,980 2,000 108,000
1997/11/25 1,950 2,010 1,950 2,000 48,000
1997/11/21 2,030 2,050 2,020 2,020 91,000
1997/11/20 1,980 2,030 1,970 2,000 118,000
1997/11/19 2,060 2,060 1,970 1,970 241,000
1997/11/18 2,080 2,080 2,040 2,060 121,000
1997/11/17 2,060 2,090 2,050 2,090 156,000
1997/11/14 2,020 2,060 2,020 2,040 147,000
1997/11/13 2,030 2,050 2,020 2,020 95,000
1997/11/12 2,060 2,060 2,040 2,060 132,000
1997/11/11 2,050 2,070 2,050 2,060 113,000
1997/11/10 2,080 2,080 2,030 2,070 262,000
1997/11/07 2,120 2,140 2,080 2,080 62,000
1997/11/06 2,180 2,180 2,120 2,120 133,000
1997/11/05 2,180 2,180 2,140 2,140 154,000
1997/11/04 2,230 2,230 2,160 2,160 161,000
1997/10/31 2,180 2,300 2,180 2,200 99,000
1997/10/30 2,160 2,210 2,160 2,170 51,000
1997/10/29 2,200 2,300 2,200 2,200 58,000
1997/10/28 2,120 2,150 2,060 2,150 103,000
1997/10/27 2,240 2,280 2,160 2,160 171,000
1997/10/24 2,260 2,300 2,210 2,280 134,000
1997/10/23 2,340 2,340 2,270 2,270 92,000
1997/10/22 2,360 2,360 2,320 2,350 89,000
1997/10/21 2,330 2,370 2,320 2,370 61,000
1997/10/20 2,360 2,360 2,310 2,310 25,000
1997/10/17 2,370 2,370 2,340 2,360 98,000
1997/10/16 2,350 2,430 2,350 2,370 60,000
1997/10/15 2,440 2,440 2,360 2,390 81,000
1997/10/14 2,420 2,420 2,360 2,400 44,000
1997/10/13 2,400 2,450 2,400 2,430 75,000
1997/10/09 2,490 2,540 2,480 2,520 75,000
1997/10/08 2,490 2,500 2,450 2,460 65,000
1997/10/07 2,420 2,480 2,410 2,410 30,000
1997/10/06 2,400 2,410 2,380 2,400 125,000
1997/10/03 2,430 2,430 2,370 2,390 225,000
1997/10/02 2,500 2,500 2,430 2,430 90,000
1997/10/01 2,480 2,500 2,460 2,490 164,000
1997/09/30 2,510 2,520 2,500 2,520 39,000
1997/09/29 2,520 2,610 2,500 2,510 115,000
1997/09/26 2,620 2,620 2,550 2,550 22,000
1997/09/25 2,580 2,620 2,570 2,580 67,000
1997/09/24 2,540 2,600 2,540 2,550 60,000
1997/09/22 2,520 2,570 2,520 2,540 197,000
1997/09/19 2,530 2,530 2,480 2,480 106,000
1997/09/18 2,550 2,570 2,520 2,530 116,000
1997/09/17 2,540 2,590 2,540 2,570 92,000
1997/09/16 2,620 2,620 2,540 2,540 41,000
1997/09/12 2,600 2,610 2,570 2,580 119,000
1997/09/11 2,600 2,640 2,560 2,600 113,000
1997/09/10 2,570 2,600 2,570 2,600 55,000
1997/09/09 2,600 2,600 2,550 2,550 134,000
1997/09/08 2,550 2,550 2,520 2,550 12,000
1997/09/05 2,570 2,570 2,530 2,530 163,000
1997/09/04 2,530 2,550 2,520 2,540 59,000
1997/09/03 2,500 2,530 2,480 2,530 64,000
1997/09/02 2,480 2,500 2,480 2,480 41,000
1997/09/01 2,520 2,520 2,480 2,480 141,000
1997/08/29 2,490 2,530 2,490 2,530 102,000
1997/08/28 2,560 2,580 2,550 2,570 24,000
1997/08/27 2,560 2,560 2,540 2,540 119,000
1997/08/26 2,540 2,600 2,510 2,580 207,000
1997/08/25 2,530 2,580 2,520 2,520 128,000
1997/08/22 2,490 2,530 2,490 2,490 83,000
1997/08/21 2,540 2,550 2,530 2,540 82,000
1997/08/20 2,580 2,580 2,550 2,560 25,000
1997/08/19 2,570 2,580 2,570 2,570 9,000
1997/08/18 2,580 2,590 2,570 2,580 100,000
1997/08/15 2,570 2,600 2,550 2,600 32,000
1997/08/14 2,490 2,570 2,490 2,570 283,000
1997/08/13 2,500 2,520 2,480 2,510 190,000
1997/08/12 2,560 2,560 2,510 2,540 98,000
1997/08/11 2,560 2,570 2,540 2,560 40,000
1997/08/08 2,590 2,590 2,530 2,570 74,000
1997/08/07 2,570 2,600 2,570 2,590 53,000
1997/08/06 2,560 2,600 2,550 2,600 262,000
1997/08/05 2,560 2,580 2,530 2,560 188,000
1997/08/04 2,650 2,650 2,530 2,560 105,000
1997/08/01 2,690 2,690 2,650 2,650 40,000
1997/07/31 2,650 2,720 2,620 2,720 94,000
1997/07/30 2,720 2,720 2,650 2,660 83,000
1997/07/29 2,740 2,760 2,730 2,740 107,000
1997/07/28 2,710 2,730 2,710 2,720 148,000
1997/07/25 2,670 2,680 2,670 2,680 72,000
1997/07/24 2,650 2,690 2,650 2,670 145,000
1997/07/23 2,710 2,710 2,690 2,690 96,000
1997/07/22 2,700 2,710 2,690 2,710 60,000
1997/07/18 2,710 2,730 2,700 2,710 35,000
1997/07/17 2,760 2,760 2,700 2,700 75,000
1997/07/16 2,760 2,760 2,720 2,760 207,000
1997/07/15 2,750 2,750 2,720 2,750 187,000
1997/07/14 2,740 2,750 2,720 2,750 46,000
1997/07/11 2,730 2,750 2,710 2,710 219,000
1997/07/10 2,710 2,740 2,710 2,730 419,000
1997/07/09 2,720 2,720 2,700 2,710 103,000
1997/07/08 2,700 2,730 2,700 2,730 362,000
1997/07/07 2,710 2,710 2,700 2,700 129,000
1997/07/04 2,700 2,720 2,680 2,720 215,000
1997/07/03 2,670 2,670 2,650 2,660 94,000
1997/07/02 2,710 2,710 2,670 2,680 185,000
1997/07/01 2,700 2,700 2,680 2,680 355,000
1997/06/30 2,720 2,720 2,700 2,720 121,000
1997/06/27 2,710 2,720 2,690 2,720 201,000
1997/06/26 2,690 2,760 2,680 2,700 430,000
1997/06/25 2,570 2,630 2,570 2,610 106,000
1997/06/24 2,570 2,570 2,530 2,550 145,000
1997/06/23 2,510 2,570 2,510 2,560 387,000
1997/06/20 2,530 2,530 2,490 2,510 119,000
1997/06/19 2,550 2,570 2,500 2,540 115,000
1997/06/18 2,470 2,590 2,470 2,590 175,000
1997/06/17 2,510 2,530 2,470 2,470 155,000
1997/06/16 2,550 2,550 2,510 2,510 38,000
1997/06/13 2,540 2,550 2,520 2,550 229,000
1997/06/12 2,530 2,550 2,520 2,540 132,000
1997/06/11 2,530 2,570 2,510 2,530 166,000
1997/06/10 2,450 2,540 2,440 2,530 260,000
1997/06/09 2,540 2,540 2,460 2,460 36,000
1997/06/06 2,560 2,560 2,540 2,550 63,000
1997/06/05 2,560 2,580 2,540 2,570 134,000
1997/06/04 2,490 2,570 2,490 2,550 189,000
1997/06/03 2,460 2,500 2,460 2,500 188,000
1997/06/02 2,460 2,460 2,450 2,460 48,000
1997/05/30 2,460 2,470 2,440 2,450 62,000
1997/05/29 2,460 2,460 2,450 2,450 96,000
1997/05/28 2,470 2,480 2,430 2,480 350,000
1997/05/27 2,500 2,500 2,470 2,470 167,000
1997/05/26 2,540 2,540 2,480 2,480 188,000
1997/05/23 2,510 2,530 2,510 2,520 147,000
1997/05/22 2,510 2,520 2,490 2,500 59,000
1997/05/21 2,510 2,520 2,500 2,510 47,000
1997/05/20 2,540 2,550 2,510 2,520 129,000
1997/05/19 2,530 2,560 2,530 2,540 61,000
1997/05/16 2,550 2,550 2,530 2,530 104,000
1997/05/15 2,570 2,580 2,540 2,550 66,000
1997/05/14 2,600 2,630 2,560 2,560 82,000
1997/05/13 2,640 2,640 2,580 2,600 72,000
1997/05/12 2,570 2,650 2,570 2,640 84,000
1997/05/09 2,630 2,650 2,610 2,650 64,000
1997/05/08 2,620 2,640 2,620 2,630 36,000
1997/05/07 2,650 2,660 2,620 2,640 208,000
1997/05/06 2,680 2,680 2,650 2,660 84,000
1997/05/02 2,680 2,680 2,610 2,640 263,000
1997/05/01 2,720 2,730 2,700 2,710 159,000
1997/04/30 2,650 2,710 2,630 2,710 149,000
1997/04/28 2,640 2,650 2,620 2,630 78,000
1997/04/25 2,630 2,640 2,620 2,620 102,000
1997/04/24 2,610 2,630 2,600 2,620 71,000
1997/04/23 2,570 2,610 2,570 2,610 236,000
1997/04/22 2,580 2,590 2,550 2,570 91,000
1997/04/21 2,560 2,560 2,550 2,550 121,000
1997/04/18 2,540 2,560 2,540 2,560 161,000
1997/04/17 2,530 2,560 2,530 2,540 67,000
1997/04/16 2,560 2,560 2,520 2,540 208,000
1997/04/15 2,530 2,560 2,490 2,520 295,000
1997/04/14 2,490 2,530 2,490 2,520 84,000
1997/04/11 2,500 2,530 2,480 2,500 158,000
1997/04/10 2,500 2,520 2,480 2,480 105,000
1997/04/09 2,510 2,560 2,500 2,500 83,000
1997/04/08 2,470 2,580 2,470 2,500 429,000
1997/04/07 2,500 2,500 2,460 2,460 22,000
1997/04/04 2,460 2,480 2,460 2,460 363,000
1997/04/03 2,410 2,500 2,410 2,460 104,000
1997/04/02 2,430 2,430 2,410 2,410 37,000
1997/04/01 2,440 2,470 2,430 2,430 44,000
1997/03/31 2,460 2,500 2,460 2,470 44,000
1997/03/28 2,410 2,450 2,400 2,420 64,000
1997/03/27 2,410 2,430 2,390 2,410 181,000
1997/03/26 2,420 2,420 2,380 2,400 123,000
1997/03/25 2,460 2,470 2,440 2,460 115,000
1997/03/24 2,500 2,500 2,450 2,460 106,000
1997/03/21 2,510 2,520 2,490 2,490 119,000
1997/03/19 2,510 2,530 2,480 2,510 299,000
1997/03/18 2,510 2,550 2,510 2,530 47,000
1997/03/17 2,520 2,550 2,500 2,500 76,000
1997/03/14 2,490 2,510 2,480 2,510 86,000
1997/03/13 2,500 2,510 2,500 2,500 17,000
1997/03/12 2,470 2,520 2,470 2,490 49,000
1997/03/11 2,500 2,510 2,490 2,490 66,000
1997/03/10 2,460 2,500 2,460 2,480 18,000
1997/03/07 2,460 2,510 2,460 2,500 39,000
1997/03/06 2,520 2,520 2,460 2,460 81,000
1997/03/05 2,540 2,540 2,510 2,510 82,000
1997/03/04 2,540 2,550 2,540 2,550 53,000
1997/03/03 2,470 2,510 2,460 2,510 51,000
1997/02/28 2,530 2,530 2,460 2,520 53,000
1997/02/27 2,560 2,570 2,540 2,570 38,000
1997/02/26 2,620 2,620 2,570 2,570 76,000
1997/02/25 2,590 2,620 2,570 2,600 156,000
1997/02/24 2,610 2,610 2,570 2,570 88,000
1997/02/21 2,580 2,610 2,580 2,590 164,000
1997/02/20 2,600 2,620 2,580 2,580 183,000
1997/02/19 2,570 2,600 2,570 2,580 125,000
1997/02/18 2,580 2,600 2,560 2,560 120,000
1997/02/17 2,570 2,630 2,570 2,600 344,000
1997/02/14 2,490 2,590 2,460 2,570 151,000
1997/02/13 2,410 2,460 2,400 2,450 238,000
1997/02/12 2,370 2,420 2,360 2,400 78,000
1997/02/10 2,350 2,370 2,350 2,350 50,000
1997/02/07 2,420 2,430 2,370 2,370 59,000
1997/02/06 2,370 2,400 2,350 2,390 117,000
1997/02/05 2,420 2,420 2,370 2,370 120,000
1997/02/04 2,390 2,420 2,360 2,420 124,000
1997/02/03 2,370 2,390 2,350 2,350 24,000
1997/01/31 2,380 2,400 2,360 2,360 44,000
1997/01/30 2,410 2,410 2,360 2,370 76,000
1997/01/29 2,380 2,420 2,380 2,420 120,000
1997/01/28 2,320 2,390 2,320 2,390 180,000
1997/01/27 2,290 2,360 2,290 2,330 42,000
1997/01/24 2,310 2,340 2,300 2,300 153,000
1997/01/23 2,360 2,370 2,260 2,260 127,000
1997/01/22 2,400 2,430 2,380 2,420 100,000
1997/01/21 2,340 2,350 2,310 2,340 88,000
1997/01/20 2,340 2,350 2,310 2,310 50,000
1997/01/17 2,280 2,320 2,280 2,310 106,000
1997/01/16 2,280 2,290 2,270 2,280 73,000
1997/01/14 2,260 2,290 2,230 2,280 199,000
1997/01/13 2,260 2,290 2,240 2,250 327,000
1997/01/10 2,350 2,370 2,210 2,250 239,000
1997/01/09 2,420 2,420 2,330 2,330 177,000
1997/01/08 2,410 2,450 2,410 2,420 202,000
1997/01/07 2,410 2,430 2,410 2,430 87,000
1997/01/06 2,440 2,440 2,400 2,400 37,000

このページの先頭へ