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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,440 | 1,479 | 1,430 | 1,479 | 92,000 |
| 2001/12/27 | 1,399 | 1,420 | 1,395 | 1,420 | 71,000 |
| 2001/12/26 | 1,420 | 1,420 | 1,381 | 1,381 | 64,000 |
| 2001/12/25 | 1,351 | 1,402 | 1,351 | 1,380 | 44,000 |
| 2001/12/21 | 1,378 | 1,380 | 1,357 | 1,368 | 131,000 |
| 2001/12/20 | 1,400 | 1,416 | 1,390 | 1,398 | 73,000 |
| 2001/12/19 | 1,400 | 1,410 | 1,390 | 1,396 | 94,000 |
| 2001/12/18 | 1,437 | 1,461 | 1,400 | 1,440 | 157,000 |
| 2001/12/17 | 1,410 | 1,413 | 1,360 | 1,397 | 179,000 |
| 2001/12/14 | 1,389 | 1,410 | 1,389 | 1,410 | 342,000 |
| 2001/12/13 | 1,362 | 1,401 | 1,362 | 1,401 | 97,000 |
| 2001/12/12 | 1,360 | 1,377 | 1,352 | 1,357 | 80,000 |
| 2001/12/11 | 1,380 | 1,381 | 1,351 | 1,352 | 77,000 |
| 2001/12/10 | 1,370 | 1,377 | 1,356 | 1,365 | 95,000 |
| 2001/12/07 | 1,331 | 1,395 | 1,331 | 1,369 | 241,000 |
| 2001/12/06 | 1,377 | 1,401 | 1,369 | 1,371 | 104,000 |
| 2001/12/05 | 1,385 | 1,430 | 1,383 | 1,397 | 356,000 |
| 2001/12/04 | 1,342 | 1,350 | 1,325 | 1,350 | 129,000 |
| 2001/12/03 | 1,340 | 1,390 | 1,330 | 1,358 | 215,000 |
| 2001/11/30 | 1,350 | 1,353 | 1,320 | 1,320 | 159,000 |
| 2001/11/29 | 1,317 | 1,353 | 1,316 | 1,353 | 110,000 |
| 2001/11/28 | 1,349 | 1,349 | 1,308 | 1,317 | 206,000 |
| 2001/11/27 | 1,366 | 1,366 | 1,343 | 1,350 | 68,000 |
| 2001/11/26 | 1,350 | 1,370 | 1,348 | 1,350 | 105,000 |
| 2001/11/22 | 1,321 | 1,325 | 1,320 | 1,323 | 60,000 |
| 2001/11/21 | 1,350 | 1,350 | 1,318 | 1,318 | 121,000 |
| 2001/11/20 | 1,333 | 1,379 | 1,333 | 1,348 | 164,000 |
| 2001/11/19 | 1,310 | 1,327 | 1,310 | 1,318 | 86,000 |
| 2001/11/16 | 1,321 | 1,370 | 1,321 | 1,345 | 169,000 |
| 2001/11/15 | 1,303 | 1,360 | 1,303 | 1,358 | 235,000 |
| 2001/11/14 | 1,305 | 1,311 | 1,300 | 1,303 | 134,000 |
| 2001/11/13 | 1,305 | 1,318 | 1,300 | 1,305 | 80,000 |
| 2001/11/12 | 1,321 | 1,329 | 1,302 | 1,302 | 59,000 |
| 2001/11/09 | 1,330 | 1,336 | 1,304 | 1,310 | 168,000 |
| 2001/11/08 | 1,328 | 1,350 | 1,320 | 1,329 | 147,000 |
| 2001/11/07 | 1,380 | 1,381 | 1,340 | 1,340 | 225,000 |
| 2001/11/06 | 1,400 | 1,413 | 1,388 | 1,390 | 241,000 |
| 2001/11/05 | 1,406 | 1,413 | 1,400 | 1,413 | 127,000 |
| 2001/11/02 | 1,405 | 1,436 | 1,405 | 1,430 | 199,000 |
| 2001/11/01 | 1,436 | 1,436 | 1,408 | 1,415 | 218,000 |
| 2001/10/31 | 1,450 | 1,450 | 1,410 | 1,419 | 89,000 |
| 2001/10/30 | 1,451 | 1,451 | 1,405 | 1,434 | 168,000 |
| 2001/10/29 | 1,489 | 1,500 | 1,485 | 1,490 | 102,000 |
| 2001/10/26 | 1,480 | 1,493 | 1,480 | 1,493 | 155,000 |
| 2001/10/25 | 1,465 | 1,470 | 1,458 | 1,463 | 138,000 |
| 2001/10/24 | 1,458 | 1,470 | 1,452 | 1,458 | 230,000 |
| 2001/10/23 | 1,450 | 1,461 | 1,436 | 1,440 | 97,000 |
| 2001/10/22 | 1,430 | 1,446 | 1,430 | 1,440 | 80,000 |
| 2001/10/19 | 1,423 | 1,452 | 1,408 | 1,446 | 123,000 |
| 2001/10/18 | 1,440 | 1,452 | 1,438 | 1,439 | 66,000 |
| 2001/10/17 | 1,478 | 1,478 | 1,446 | 1,450 | 31,000 |
| 2001/10/16 | 1,460 | 1,460 | 1,445 | 1,450 | 31,000 |
| 2001/10/15 | 1,465 | 1,469 | 1,450 | 1,460 | 87,000 |
| 2001/10/12 | 1,465 | 1,472 | 1,447 | 1,465 | 67,000 |
| 2001/10/11 | 1,428 | 1,450 | 1,428 | 1,445 | 32,000 |
| 2001/10/10 | 1,445 | 1,445 | 1,417 | 1,425 | 87,000 |
| 2001/10/09 | 1,471 | 1,471 | 1,434 | 1,453 | 75,000 |
| 2001/10/05 | 1,506 | 1,506 | 1,471 | 1,471 | 91,000 |
| 2001/10/04 | 1,489 | 1,510 | 1,455 | 1,508 | 143,000 |
| 2001/10/03 | 1,500 | 1,537 | 1,499 | 1,519 | 120,000 |
| 2001/10/02 | 1,478 | 1,500 | 1,460 | 1,500 | 107,000 |
| 2001/10/01 | 1,490 | 1,498 | 1,458 | 1,498 | 117,000 |
| 2001/09/28 | 1,491 | 1,500 | 1,452 | 1,500 | 92,000 |
| 2001/09/27 | 1,416 | 1,467 | 1,416 | 1,451 | 97,000 |
| 2001/09/26 | 1,400 | 1,418 | 1,383 | 1,396 | 55,000 |
| 2001/09/25 | 1,380 | 1,418 | 1,380 | 1,410 | 153,000 |
| 2001/09/21 | 1,403 | 1,407 | 1,385 | 1,388 | 112,000 |
| 2001/09/20 | 1,415 | 1,415 | 1,400 | 1,407 | 144,000 |
| 2001/09/19 | 1,410 | 1,432 | 1,410 | 1,425 | 49,000 |
| 2001/09/18 | 1,421 | 1,443 | 1,411 | 1,440 | 78,000 |
| 2001/09/17 | 1,494 | 1,494 | 1,409 | 1,418 | 108,000 |
| 2001/09/14 | 1,474 | 1,500 | 1,425 | 1,454 | 106,000 |
| 2001/09/13 | 1,418 | 1,473 | 1,418 | 1,455 | 89,000 |
| 2001/09/12 | 1,438 | 1,459 | 1,417 | 1,417 | 80,000 |
| 2001/09/11 | 1,440 | 1,530 | 1,431 | 1,504 | 271,000 |
| 2001/09/10 | 1,450 | 1,450 | 1,380 | 1,380 | 154,000 |
| 2001/09/07 | 1,453 | 1,459 | 1,450 | 1,455 | 71,000 |
| 2001/09/06 | 1,491 | 1,495 | 1,454 | 1,459 | 118,000 |
| 2001/09/05 | 1,470 | 1,495 | 1,469 | 1,471 | 138,000 |
| 2001/09/04 | 1,504 | 1,513 | 1,450 | 1,469 | 248,000 |
| 2001/09/03 | 1,500 | 1,507 | 1,491 | 1,503 | 189,000 |
| 2001/08/31 | 1,500 | 1,500 | 1,489 | 1,499 | 109,000 |
| 2001/08/30 | 1,517 | 1,517 | 1,491 | 1,500 | 89,000 |
| 2001/08/29 | 1,552 | 1,579 | 1,517 | 1,517 | 96,000 |
| 2001/08/28 | 1,544 | 1,554 | 1,539 | 1,552 | 82,000 |
| 2001/08/27 | 1,562 | 1,562 | 1,510 | 1,539 | 242,000 |
| 2001/08/24 | 1,620 | 1,626 | 1,589 | 1,589 | 64,000 |
| 2001/08/23 | 1,643 | 1,643 | 1,590 | 1,609 | 66,000 |
| 2001/08/22 | 1,600 | 1,648 | 1,600 | 1,617 | 151,000 |
| 2001/08/21 | 1,580 | 1,583 | 1,553 | 1,571 | 181,000 |
| 2001/08/20 | 1,635 | 1,648 | 1,581 | 1,610 | 93,000 |
| 2001/08/17 | 1,669 | 1,669 | 1,645 | 1,656 | 105,000 |
| 2001/08/16 | 1,609 | 1,680 | 1,606 | 1,680 | 508,000 |
| 2001/08/15 | 1,619 | 1,630 | 1,602 | 1,610 | 348,000 |
| 2001/08/14 | 1,580 | 1,600 | 1,561 | 1,589 | 301,000 |
| 2001/08/13 | 1,600 | 1,600 | 1,546 | 1,546 | 83,000 |
| 2001/08/10 | 1,600 | 1,610 | 1,560 | 1,585 | 251,000 |
| 2001/08/09 | 1,618 | 1,618 | 1,602 | 1,610 | 100,000 |
| 2001/08/08 | 1,655 | 1,660 | 1,610 | 1,618 | 159,000 |
| 2001/08/07 | 1,682 | 1,685 | 1,662 | 1,685 | 62,000 |
| 2001/08/06 | 1,670 | 1,715 | 1,667 | 1,701 | 130,000 |
| 2001/08/03 | 1,671 | 1,695 | 1,642 | 1,659 | 242,000 |
| 2001/08/02 | 1,721 | 1,730 | 1,683 | 1,697 | 279,000 |
| 2001/08/01 | 1,750 | 1,755 | 1,713 | 1,720 | 80,000 |
| 2001/07/31 | 1,710 | 1,740 | 1,700 | 1,740 | 164,000 |
| 2001/07/30 | 1,756 | 1,756 | 1,730 | 1,745 | 63,000 |
| 2001/07/27 | 1,767 | 1,770 | 1,756 | 1,756 | 63,000 |
| 2001/07/26 | 1,768 | 1,775 | 1,735 | 1,767 | 70,000 |
| 2001/07/25 | 1,769 | 1,774 | 1,750 | 1,752 | 41,000 |
| 2001/07/24 | 1,760 | 1,771 | 1,735 | 1,769 | 124,000 |
| 2001/07/23 | 1,779 | 1,779 | 1,715 | 1,740 | 48,000 |
| 2001/07/19 | 1,759 | 1,780 | 1,720 | 1,780 | 38,000 |
| 2001/07/18 | 1,785 | 1,797 | 1,728 | 1,759 | 64,000 |
| 2001/07/17 | 1,799 | 1,819 | 1,785 | 1,807 | 109,000 |
| 2001/07/16 | 1,795 | 1,810 | 1,790 | 1,800 | 147,000 |
| 2001/07/13 | 1,744 | 1,799 | 1,725 | 1,795 | 66,000 |
| 2001/07/12 | 1,744 | 1,744 | 1,710 | 1,734 | 73,000 |
| 2001/07/11 | 1,779 | 1,782 | 1,720 | 1,744 | 192,000 |
| 2001/07/10 | 1,774 | 1,845 | 1,774 | 1,834 | 334,000 |
| 2001/07/09 | 1,760 | 1,760 | 1,739 | 1,744 | 116,000 |
| 2001/07/06 | 1,760 | 1,760 | 1,735 | 1,745 | 179,000 |
| 2001/07/05 | 1,769 | 1,769 | 1,715 | 1,760 | 117,000 |
| 2001/07/04 | 1,746 | 1,780 | 1,744 | 1,770 | 173,000 |
| 2001/07/03 | 1,728 | 1,742 | 1,720 | 1,740 | 69,000 |
| 2001/07/02 | 1,735 | 1,740 | 1,700 | 1,720 | 154,000 |
| 2001/06/29 | 1,730 | 1,735 | 1,700 | 1,700 | 161,000 |
| 2001/06/28 | 1,700 | 1,725 | 1,700 | 1,725 | 59,000 |
| 2001/06/27 | 1,700 | 1,724 | 1,700 | 1,721 | 54,000 |
| 2001/06/26 | 1,720 | 1,727 | 1,718 | 1,725 | 65,000 |
| 2001/06/25 | 1,718 | 1,718 | 1,700 | 1,701 | 134,000 |
| 2001/06/22 | 1,688 | 1,725 | 1,688 | 1,721 | 198,000 |
| 2001/06/21 | 1,648 | 1,660 | 1,622 | 1,638 | 113,000 |
| 2001/06/20 | 1,719 | 1,720 | 1,640 | 1,647 | 186,000 |
| 2001/06/19 | 1,692 | 1,710 | 1,652 | 1,689 | 123,000 |
| 2001/06/18 | 1,700 | 1,720 | 1,690 | 1,705 | 181,000 |
| 2001/06/15 | 1,640 | 1,680 | 1,634 | 1,652 | 227,000 |
| 2001/06/14 | 1,683 | 1,685 | 1,623 | 1,629 | 152,000 |
| 2001/06/13 | 1,682 | 1,689 | 1,660 | 1,689 | 183,000 |
| 2001/06/12 | 1,697 | 1,697 | 1,631 | 1,642 | 196,000 |
| 2001/06/11 | 1,680 | 1,715 | 1,668 | 1,697 | 411,000 |
| 2001/06/08 | 1,648 | 1,648 | 1,580 | 1,645 | 308,000 |
| 2001/06/07 | 1,593 | 1,600 | 1,551 | 1,600 | 36,000 |
| 2001/06/06 | 1,548 | 1,595 | 1,548 | 1,593 | 137,000 |
| 2001/06/05 | 1,567 | 1,570 | 1,550 | 1,561 | 199,000 |
| 2001/06/04 | 1,615 | 1,615 | 1,555 | 1,593 | 113,000 |
| 2001/06/01 | 1,580 | 1,623 | 1,580 | 1,618 | 147,000 |
| 2001/05/31 | 1,610 | 1,612 | 1,553 | 1,579 | 101,000 |
| 2001/05/30 | 1,599 | 1,636 | 1,599 | 1,626 | 210,000 |
| 2001/05/29 | 1,571 | 1,599 | 1,571 | 1,599 | 85,000 |
| 2001/05/28 | 1,600 | 1,629 | 1,570 | 1,571 | 128,000 |
| 2001/05/25 | 1,506 | 1,600 | 1,506 | 1,600 | 587,000 |
| 2001/05/24 | 1,530 | 1,530 | 1,420 | 1,446 | 771,000 |
| 2001/05/23 | 1,538 | 1,557 | 1,530 | 1,544 | 199,000 |
| 2001/05/22 | 1,592 | 1,592 | 1,530 | 1,538 | 656,000 |
| 2001/05/21 | 1,590 | 1,590 | 1,558 | 1,580 | 431,000 |
| 2001/05/18 | 1,604 | 1,613 | 1,550 | 1,590 | 523,000 |
| 2001/05/17 | 1,628 | 1,628 | 1,610 | 1,618 | 369,000 |
| 2001/05/16 | 1,649 | 1,663 | 1,622 | 1,622 | 280,000 |
| 2001/05/15 | 1,650 | 1,650 | 1,610 | 1,619 | 230,000 |
| 2001/05/14 | 1,662 | 1,665 | 1,625 | 1,639 | 306,000 |
| 2001/05/11 | 1,672 | 1,672 | 1,650 | 1,660 | 281,000 |
| 2001/05/10 | 1,639 | 1,676 | 1,625 | 1,676 | 489,000 |
| 2001/05/09 | 1,700 | 1,701 | 1,626 | 1,640 | 292,000 |
| 2001/05/08 | 1,749 | 1,749 | 1,700 | 1,709 | 164,000 |
| 2001/05/07 | 1,770 | 1,770 | 1,740 | 1,749 | 216,000 |
| 2001/05/02 | 1,794 | 1,794 | 1,754 | 1,765 | 174,000 |
| 2001/05/01 | 1,800 | 1,800 | 1,768 | 1,794 | 58,000 |
| 2001/04/27 | 1,798 | 1,800 | 1,723 | 1,800 | 117,000 |
| 2001/04/26 | 1,818 | 1,820 | 1,798 | 1,798 | 187,000 |
| 2001/04/25 | 1,830 | 1,840 | 1,800 | 1,817 | 383,000 |
| 2001/04/24 | 1,730 | 1,810 | 1,718 | 1,786 | 319,000 |
| 2001/04/23 | 1,710 | 1,737 | 1,695 | 1,700 | 402,000 |
| 2001/04/20 | 1,700 | 1,709 | 1,679 | 1,681 | 169,000 |
| 2001/04/19 | 1,700 | 1,706 | 1,670 | 1,701 | 347,000 |
| 2001/04/18 | 1,674 | 1,715 | 1,674 | 1,700 | 63,000 |
| 2001/04/17 | 1,735 | 1,735 | 1,663 | 1,683 | 158,000 |
| 2001/04/16 | 1,750 | 1,750 | 1,710 | 1,710 | 39,000 |
| 2001/04/13 | 1,782 | 1,782 | 1,730 | 1,749 | 47,000 |
| 2001/04/12 | 1,700 | 1,784 | 1,700 | 1,784 | 74,000 |
| 2001/04/11 | 1,750 | 1,765 | 1,715 | 1,750 | 186,000 |
| 2001/04/10 | 1,855 | 1,855 | 1,792 | 1,810 | 173,000 |
| 2001/04/09 | 1,855 | 1,886 | 1,841 | 1,859 | 109,000 |
| 2001/04/06 | 1,955 | 1,955 | 1,870 | 1,870 | 143,000 |
| 2001/04/05 | 1,903 | 1,955 | 1,903 | 1,955 | 89,000 |
| 2001/04/04 | 1,900 | 1,910 | 1,880 | 1,895 | 310,000 |
| 2001/04/03 | 1,909 | 1,910 | 1,900 | 1,901 | 262,000 |
| 2001/04/02 | 1,915 | 1,918 | 1,855 | 1,879 | 188,000 |
| 2001/03/30 | 1,863 | 1,880 | 1,850 | 1,855 | 147,000 |
| 2001/03/29 | 1,860 | 1,888 | 1,860 | 1,862 | 91,000 |
| 2001/03/28 | 1,900 | 1,901 | 1,855 | 1,855 | 92,000 |
| 2001/03/27 | 1,899 | 1,953 | 1,850 | 1,888 | 147,000 |
| 2001/03/26 | 1,874 | 1,969 | 1,874 | 1,968 | 337,000 |
| 2001/03/23 | 1,846 | 1,890 | 1,825 | 1,875 | 600,000 |
| 2001/03/22 | 1,800 | 1,885 | 1,799 | 1,876 | 469,000 |
| 2001/03/21 | 1,664 | 1,773 | 1,664 | 1,770 | 364,000 |
| 2001/03/19 | 1,630 | 1,685 | 1,625 | 1,664 | 205,000 |
| 2001/03/16 | 1,705 | 1,734 | 1,616 | 1,663 | 164,000 |
| 2001/03/15 | 1,644 | 1,725 | 1,575 | 1,645 | 193,000 |
| 2001/03/14 | 1,680 | 1,715 | 1,600 | 1,621 | 203,000 |
| 2001/03/13 | 1,705 | 1,736 | 1,692 | 1,706 | 266,000 |
| 2001/03/12 | 1,779 | 1,779 | 1,705 | 1,706 | 144,000 |
| 2001/03/09 | 1,788 | 1,795 | 1,770 | 1,788 | 211,000 |
| 2001/03/08 | 1,701 | 1,770 | 1,701 | 1,755 | 153,000 |
| 2001/03/07 | 1,744 | 1,744 | 1,641 | 1,671 | 109,000 |
| 2001/03/06 | 1,670 | 1,670 | 1,651 | 1,657 | 66,000 |
| 2001/03/05 | 1,696 | 1,700 | 1,659 | 1,659 | 140,000 |
| 2001/03/02 | 1,680 | 1,744 | 1,680 | 1,697 | 144,000 |
| 2001/03/01 | 1,698 | 1,767 | 1,698 | 1,702 | 380,000 |
| 2001/02/28 | 1,738 | 1,738 | 1,670 | 1,670 | 60,000 |
| 2001/02/27 | 1,695 | 1,714 | 1,670 | 1,693 | 241,000 |
| 2001/02/26 | 1,735 | 1,763 | 1,681 | 1,741 | 289,000 |
| 2001/02/23 | 1,691 | 1,705 | 1,680 | 1,705 | 98,000 |
| 2001/02/22 | 1,701 | 1,721 | 1,690 | 1,690 | 154,000 |
| 2001/02/21 | 1,670 | 1,735 | 1,670 | 1,700 | 72,000 |
| 2001/02/20 | 1,660 | 1,698 | 1,640 | 1,698 | 225,000 |
| 2001/02/19 | 1,709 | 1,709 | 1,650 | 1,660 | 276,000 |
| 2001/02/16 | 1,755 | 1,780 | 1,751 | 1,751 | 127,000 |
| 2001/02/15 | 1,754 | 1,779 | 1,754 | 1,767 | 108,000 |
| 2001/02/14 | 1,747 | 1,805 | 1,747 | 1,761 | 178,000 |
| 2001/02/13 | 1,719 | 1,739 | 1,716 | 1,716 | 94,000 |
| 2001/02/09 | 1,760 | 1,762 | 1,728 | 1,753 | 100,000 |
| 2001/02/08 | 1,799 | 1,800 | 1,769 | 1,782 | 112,000 |
| 2001/02/07 | 1,786 | 1,792 | 1,765 | 1,769 | 96,000 |
| 2001/02/06 | 1,752 | 1,756 | 1,751 | 1,756 | 137,000 |
| 2001/02/05 | 1,795 | 1,813 | 1,780 | 1,789 | 63,000 |
| 2001/02/02 | 1,844 | 1,844 | 1,789 | 1,825 | 133,000 |
| 2001/02/01 | 1,730 | 1,790 | 1,730 | 1,790 | 121,000 |
| 2001/01/31 | 1,734 | 1,740 | 1,712 | 1,715 | 193,000 |
| 2001/01/30 | 1,780 | 1,780 | 1,723 | 1,733 | 117,000 |
| 2001/01/29 | 1,800 | 1,812 | 1,751 | 1,759 | 180,000 |
| 2001/01/26 | 1,890 | 1,890 | 1,830 | 1,830 | 159,000 |
| 2001/01/25 | 1,828 | 1,884 | 1,828 | 1,868 | 319,000 |
| 2001/01/24 | 1,777 | 1,805 | 1,777 | 1,802 | 139,000 |
| 2001/01/23 | 1,756 | 1,805 | 1,756 | 1,771 | 101,000 |
| 2001/01/22 | 1,800 | 1,800 | 1,746 | 1,746 | 54,000 |
| 2001/01/19 | 1,710 | 1,749 | 1,710 | 1,740 | 280,000 |
| 2001/01/18 | 1,662 | 1,765 | 1,660 | 1,765 | 450,000 |
| 2001/01/17 | 1,784 | 1,800 | 1,752 | 1,752 | 272,000 |
| 2001/01/16 | 1,863 | 1,879 | 1,839 | 1,844 | 173,000 |
| 2001/01/15 | 1,880 | 1,895 | 1,880 | 1,893 | 74,000 |
| 2001/01/12 | 1,940 | 1,940 | 1,850 | 1,900 | 471,000 |
| 2001/01/11 | 1,890 | 1,910 | 1,880 | 1,910 | 69,000 |
| 2001/01/10 | 1,950 | 1,975 | 1,920 | 1,920 | 238,000 |
| 2001/01/09 | 1,900 | 1,950 | 1,896 | 1,915 | 433,000 |
| 2001/01/05 | 1,838 | 1,868 | 1,838 | 1,840 | 252,000 |
| 2001/01/04 | 1,900 | 1,900 | 1,870 | 1,898 | 77,000 |