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
1998/12/30 2,390 2,390 2,380 2,380 24,000
1998/12/29 2,380 2,385 2,375 2,385 18,000
1998/12/28 2,365 2,365 2,350 2,365 31,000
1998/12/25 2,360 2,360 2,345 2,350 12,000
1998/12/24 2,330 2,335 2,320 2,320 36,000
1998/12/22 2,355 2,380 2,345 2,370 118,000
1998/12/21 2,365 2,365 2,325 2,345 50,000
1998/12/18 2,355 2,370 2,350 2,350 94,000
1998/12/17 2,300 2,330 2,300 2,330 109,000
1998/12/16 2,300 2,325 2,295 2,300 93,000
1998/12/15 2,340 2,340 2,265 2,265 202,000
1998/12/14 2,390 2,390 2,335 2,345 72,000
1998/12/11 2,415 2,415 2,400 2,410 135,000
1998/12/10 2,435 2,440 2,400 2,400 132,000
1998/12/09 2,460 2,460 2,430 2,430 128,000
1998/12/08 2,495 2,505 2,490 2,500 127,000
1998/12/07 2,470 2,495 2,450 2,495 107,000
1998/12/04 2,510 2,510 2,470 2,470 62,000
1998/12/03 2,555 2,555 2,505 2,515 39,000
1998/12/02 2,575 2,575 2,530 2,560 66,000
1998/12/01 2,530 2,595 2,530 2,590 87,000
1998/11/30 2,575 2,575 2,520 2,555 51,000
1998/11/27 2,550 2,605 2,550 2,585 270,000
1998/11/26 2,470 2,550 2,470 2,550 200,000
1998/11/25 2,390 2,470 2,390 2,420 169,000
1998/11/24 2,430 2,430 2,375 2,380 101,000
1998/11/20 2,380 2,380 2,380 2,380 9,000
1998/11/19 2,390 2,390 2,370 2,370 123,000
1998/11/18 2,360 2,390 2,360 2,375 81,000
1998/11/17 2,340 2,350 2,340 2,340 49,000
1998/11/16 2,310 2,345 2,300 2,340 198,000
1998/11/13 2,255 2,255 2,210 2,250 279,000
1998/11/12 2,240 2,245 2,240 2,240 172,000
1998/11/11 2,225 2,240 2,225 2,240 273,000
1998/11/10 2,225 2,230 2,220 2,225 193,000
1998/11/09 2,220 2,230 2,220 2,225 43,000
1998/11/06 2,220 2,230 2,180 2,230 132,000
1998/11/05 2,250 2,265 2,240 2,255 172,000
1998/11/04 2,250 2,300 2,230 2,270 151,000
1998/11/02 2,220 2,220 2,200 2,220 50,000
1998/10/30 2,200 2,200 2,140 2,140 96,000
1998/10/29 2,200 2,210 2,190 2,210 73,000
1998/10/28 2,200 2,200 2,180 2,180 16,000
1998/10/27 2,185 2,190 2,170 2,170 225,000
1998/10/26 2,200 2,220 2,200 2,200 89,000
1998/10/23 2,205 2,230 2,170 2,220 179,000
1998/10/22 2,305 2,350 2,250 2,250 158,000
1998/10/21 2,250 2,305 2,250 2,300 188,000
1998/10/20 2,100 2,250 2,100 2,250 24,000
1998/10/19 2,065 2,105 2,060 2,095 46,000
1998/10/16 2,095 2,095 2,050 2,050 61,000
1998/10/15 2,120 2,120 2,060 2,060 35,000
1998/10/14 2,075 2,100 2,035 2,040 81,000
1998/10/13 2,140 2,145 2,075 2,075 79,000
1998/10/12 2,155 2,185 2,120 2,140 64,000
1998/10/09 2,200 2,295 2,120 2,120 78,000
1998/10/08 2,310 2,320 2,290 2,290 113,000
1998/10/07 2,300 2,360 2,300 2,340 157,000
1998/10/06 2,300 2,310 2,285 2,300 109,000
1998/10/05 2,345 2,345 2,220 2,230 67,000
1998/10/02 2,355 2,360 2,325 2,325 41,000
1998/10/01 2,395 2,435 2,350 2,350 30,000
1998/09/30 2,440 2,480 2,425 2,425 56,000
1998/09/29 2,470 2,470 2,445 2,460 49,000
1998/09/28 2,500 2,500 2,415 2,440 131,000
1998/09/25 2,530 2,540 2,490 2,510 67,000
1998/09/24 2,500 2,540 2,500 2,540 43,000
1998/09/22 2,585 2,585 2,450 2,470 87,000
1998/09/21 2,550 2,550 2,510 2,510 70,000
1998/09/18 2,650 2,650 2,580 2,580 146,000
1998/09/17 2,680 2,680 2,650 2,655 117,000
1998/09/16 2,720 2,720 2,685 2,695 83,000
1998/09/14 2,700 2,760 2,700 2,700 122,000
1998/09/11 2,650 2,710 2,650 2,700 218,000
1998/09/10 2,715 2,720 2,700 2,720 111,000
1998/09/09 2,725 2,740 2,715 2,730 158,000
1998/09/08 2,670 2,730 2,670 2,720 213,000
1998/09/07 2,600 2,695 2,600 2,680 102,000
1998/09/04 2,515 2,605 2,515 2,600 84,000
1998/09/03 2,520 2,590 2,505 2,505 90,000
1998/09/02 2,485 2,540 2,485 2,530 74,000
1998/09/01 2,430 2,480 2,425 2,475 108,000
1998/08/31 2,585 2,590 2,560 2,590 124,000
1998/08/28 2,590 2,590 2,545 2,585 96,000
1998/08/27 2,610 2,620 2,580 2,620 95,000
1998/08/26 2,645 2,645 2,600 2,600 33,000
1998/08/25 2,625 2,660 2,615 2,615 51,000
1998/08/24 2,635 2,635 2,625 2,625 63,000
1998/08/21 2,610 2,650 2,605 2,635 59,000
1998/08/20 2,615 2,630 2,595 2,630 71,000
1998/08/19 2,625 2,625 2,600 2,615 44,000
1998/08/18 2,565 2,605 2,560 2,600 44,000
1998/08/17 2,600 2,600 2,580 2,600 91,000
1998/08/14 2,605 2,625 2,585 2,605 87,000
1998/08/13 2,630 2,640 2,625 2,640 31,000
1998/08/12 2,595 2,640 2,585 2,635 64,000
1998/08/11 2,595 2,600 2,590 2,590 18,000
1998/08/10 2,610 2,620 2,590 2,605 93,000
1998/08/07 2,585 2,610 2,585 2,610 42,000
1998/08/06 2,610 2,610 2,580 2,580 60,000
1998/08/05 2,610 2,620 2,580 2,580 130,000
1998/08/04 2,685 2,685 2,625 2,625 58,000
1998/08/03 2,680 2,690 2,675 2,690 43,000
1998/07/31 2,690 2,695 2,655 2,695 56,000
1998/07/30 2,715 2,715 2,670 2,670 41,000
1998/07/29 2,665 2,680 2,665 2,680 15,000
1998/07/28 2,670 2,695 2,670 2,685 46,000
1998/07/27 2,700 2,700 2,670 2,670 51,000
1998/07/24 2,695 2,695 2,690 2,690 51,000
1998/07/23 2,690 2,710 2,690 2,690 74,000
1998/07/22 2,680 2,690 2,680 2,690 75,000
1998/07/21 2,720 2,720 2,690 2,700 43,000
1998/07/17 2,720 2,730 2,690 2,690 75,000
1998/07/16 2,675 2,720 2,670 2,705 218,000
1998/07/15 2,690 2,690 2,670 2,670 37,000
1998/07/14 2,650 2,660 2,650 2,650 62,000
1998/07/13 2,595 2,620 2,595 2,615 43,000
1998/07/10 2,610 2,615 2,570 2,600 36,000
1998/07/09 2,620 2,650 2,620 2,620 29,000
1998/07/08 2,645 2,645 2,630 2,640 51,000
1998/07/07 2,650 2,665 2,650 2,660 46,000
1998/07/06 2,635 2,680 2,635 2,665 40,000
1998/07/03 2,665 2,690 2,660 2,660 192,000
1998/07/02 2,700 2,700 2,655 2,695 239,000
1998/07/01 2,650 2,695 2,650 2,695 258,000
1998/06/30 2,630 2,650 2,620 2,635 258,000
1998/06/29 2,590 2,600 2,590 2,595 184,000
1998/06/26 2,545 2,585 2,540 2,585 164,000
1998/06/25 2,490 2,525 2,485 2,525 52,000
1998/06/24 2,475 2,485 2,440 2,480 83,000
1998/06/23 2,465 2,480 2,435 2,475 27,000
1998/06/22 2,495 2,495 2,425 2,425 44,000
1998/06/19 2,500 2,530 2,460 2,465 96,000
1998/06/18 2,550 2,550 2,460 2,460 46,000
1998/06/17 2,500 2,500 2,470 2,470 184,000
1998/06/16 2,500 2,530 2,465 2,530 76,000
1998/06/15 2,530 2,530 2,510 2,510 82,000
1998/06/12 2,550 2,580 2,535 2,580 114,000
1998/06/11 2,620 2,645 2,610 2,620 130,000
1998/06/10 2,620 2,620 2,595 2,620 70,000
1998/06/09 2,630 2,630 2,600 2,620 38,000
1998/06/08 2,620 2,630 2,610 2,630 330,000
1998/06/05 2,570 2,570 2,545 2,570 46,000
1998/06/04 2,555 2,600 2,555 2,585 172,000
1998/06/03 2,520 2,570 2,520 2,570 56,000
1998/06/02 2,520 2,555 2,520 2,555 48,000
1998/06/01 2,560 2,575 2,500 2,530 149,000
1998/05/29 2,515 2,585 2,515 2,560 233,000
1998/05/28 2,425 2,500 2,425 2,490 177,000
1998/05/27 2,360 2,445 2,350 2,445 145,000
1998/05/26 2,345 2,365 2,345 2,350 83,000
1998/05/25 2,310 2,350 2,310 2,345 24,000
1998/05/22 2,280 2,295 2,280 2,285 116,000
1998/05/21 2,255 2,270 2,235 2,255 36,000
1998/05/20 2,210 2,225 2,210 2,215 45,000
1998/05/19 2,200 2,205 2,190 2,190 72,000
1998/05/18 2,195 2,200 2,185 2,185 47,000
1998/05/15 2,230 2,230 2,185 2,185 114,000
1998/05/14 2,220 2,225 2,200 2,200 45,000
1998/05/13 2,215 2,220 2,205 2,215 61,000
1998/05/12 2,200 2,215 2,200 2,215 60,000
1998/05/11 2,220 2,230 2,180 2,210 33,000
1998/05/08 2,295 2,295 2,250 2,255 61,000
1998/05/07 2,215 2,295 2,215 2,295 28,000
1998/05/06 2,225 2,240 2,220 2,225 27,000
1998/05/01 2,260 2,260 2,220 2,220 27,000
1998/04/30 2,260 2,260 2,250 2,250 41,000
1998/04/28 2,215 2,295 2,215 2,265 39,000
1998/04/27 2,270 2,270 2,230 2,245 46,000
1998/04/24 2,350 2,350 2,315 2,335 86,000
1998/04/23 2,305 2,330 2,285 2,315 62,000
1998/04/22 2,290 2,290 2,250 2,265 71,000
1998/04/21 2,300 2,340 2,300 2,320 42,000
1998/04/20 2,275 2,300 2,275 2,300 7,000
1998/04/17 2,325 2,325 2,280 2,290 57,000
1998/04/16 2,345 2,345 2,285 2,285 53,000
1998/04/15 2,315 2,345 2,315 2,330 39,000
1998/04/14 2,315 2,340 2,310 2,335 61,000
1998/04/13 2,305 2,305 2,280 2,300 21,000
1998/04/10 2,240 2,310 2,240 2,300 35,000
1998/04/09 2,310 2,310 2,300 2,300 25,000
1998/04/08 2,210 2,340 2,210 2,310 38,000
1998/04/07 2,200 2,240 2,200 2,230 41,000
1998/04/06 2,200 2,230 2,180 2,210 106,000
1998/04/03 2,220 2,220 2,170 2,180 49,000
1998/04/02 2,200 2,220 2,130 2,220 54,000
1998/04/01 2,080 2,210 2,080 2,210 50,000
1998/03/31 2,130 2,140 2,100 2,120 80,000
1998/03/30 2,210 2,250 2,140 2,140 69,000
1998/03/27 2,330 2,330 2,200 2,220 88,000
1998/03/26 2,250 2,380 2,250 2,370 42,000
1998/03/25 2,300 2,330 2,250 2,250 65,000
1998/03/24 2,290 2,310 2,270 2,280 58,000
1998/03/23 2,320 2,340 2,250 2,250 79,000
1998/03/20 2,300 2,330 2,290 2,320 40,000
1998/03/19 2,310 2,320 2,300 2,300 32,000
1998/03/18 2,290 2,310 2,290 2,310 42,000
1998/03/17 2,310 2,310 2,270 2,290 75,000
1998/03/16 2,220 2,290 2,220 2,270 36,000
1998/03/13 2,200 2,240 2,200 2,220 147,000
1998/03/12 2,200 2,200 2,180 2,200 18,000
1998/03/11 2,160 2,180 2,160 2,180 57,000
1998/03/10 2,190 2,190 2,150 2,180 74,000
1998/03/09 2,140 2,150 2,120 2,130 71,000
1998/03/06 2,140 2,160 2,140 2,160 51,000
1998/03/05 2,130 2,150 2,100 2,150 81,000
1998/03/04 2,160 2,180 2,160 2,160 39,000
1998/03/03 2,230 2,230 2,170 2,200 83,000
1998/03/02 2,210 2,230 2,210 2,210 22,000
1998/02/27 2,190 2,230 2,190 2,230 31,000
1998/02/26 2,180 2,190 2,150 2,190 8,000
1998/02/25 2,110 2,140 2,030 2,140 14,000
1998/02/24 2,210 2,210 2,110 2,110 79,000
1998/02/23 2,080 2,180 2,080 2,160 76,000
1998/02/20 2,200 2,200 2,160 2,160 50,000
1998/02/19 2,230 2,250 2,210 2,210 39,000
1998/02/18 2,270 2,280 2,230 2,230 38,000
1998/02/17 2,290 2,300 2,270 2,280 12,000
1998/02/16 2,300 2,300 2,260 2,290 72,000
1998/02/13 2,290 2,330 2,250 2,320 17,000
1998/02/12 2,340 2,350 2,300 2,300 92,000
1998/02/10 2,350 2,350 2,320 2,320 66,000
1998/02/09 2,320 2,350 2,300 2,300 34,000
1998/02/06 2,290 2,340 2,290 2,340 140,000
1998/02/05 2,260 2,290 2,220 2,290 100,000
1998/02/04 2,260 2,280 2,250 2,250 27,000
1998/02/03 2,200 2,290 2,200 2,280 53,000
1998/02/02 2,190 2,200 2,170 2,200 52,000
1998/01/30 2,190 2,200 2,170 2,200 74,000
1998/01/29 2,190 2,220 2,160 2,190 123,000
1998/01/28 2,120 2,180 2,110 2,160 179,000
1998/01/27 2,120 2,140 2,110 2,120 53,000
1998/01/26 2,100 2,150 2,100 2,110 69,000
1998/01/23 2,050 2,060 2,050 2,060 59,000
1998/01/22 2,050 2,050 2,040 2,050 167,000
1998/01/21 2,030 2,080 2,030 2,050 291,000
1998/01/20 2,000 2,040 2,000 2,010 113,000
1998/01/19 2,010 2,080 2,010 2,020 150,000
1998/01/16 1,910 1,980 1,910 1,980 96,000
1998/01/14 1,870 1,960 1,870 1,900 199,000
1998/01/13 1,860 1,900 1,850 1,850 66,000
1998/01/12 1,930 1,930 1,890 1,890 22,000
1998/01/09 1,990 1,990 1,930 1,930 54,000
1998/01/08 1,960 2,000 1,960 1,970 175,000
1998/01/07 1,980 1,990 1,960 1,960 38,000
1998/01/06 2,000 2,040 1,970 1,980 14,000
1998/01/05 2,040 2,040 1,980 1,980 10,000

このページの先頭へ