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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,181 | 1,208 | 1,181 | 1,207 | 15,000 |
| 2002/12/27 | 1,180 | 1,185 | 1,174 | 1,177 | 48,000 |
| 2002/12/26 | 1,177 | 1,177 | 1,160 | 1,176 | 33,000 |
| 2002/12/25 | 1,170 | 1,170 | 1,132 | 1,161 | 70,000 |
| 2002/12/24 | 1,136 | 1,160 | 1,136 | 1,152 | 155,000 |
| 2002/12/20 | 1,178 | 1,178 | 1,135 | 1,139 | 148,000 |
| 2002/12/19 | 1,135 | 1,178 | 1,135 | 1,178 | 103,000 |
| 2002/12/18 | 1,195 | 1,198 | 1,135 | 1,140 | 275,000 |
| 2002/12/17 | 1,193 | 1,201 | 1,180 | 1,195 | 81,000 |
| 2002/12/16 | 1,188 | 1,199 | 1,175 | 1,193 | 102,000 |
| 2002/12/13 | 1,205 | 1,205 | 1,180 | 1,181 | 194,000 |
| 2002/12/12 | 1,170 | 1,201 | 1,170 | 1,200 | 174,000 |
| 2002/12/11 | 1,140 | 1,160 | 1,140 | 1,160 | 64,000 |
| 2002/12/10 | 1,102 | 1,132 | 1,102 | 1,130 | 113,000 |
| 2002/12/09 | 1,129 | 1,132 | 1,122 | 1,122 | 134,000 |
| 2002/12/06 | 1,171 | 1,175 | 1,130 | 1,133 | 193,000 |
| 2002/12/05 | 1,249 | 1,249 | 1,191 | 1,191 | 130,000 |
| 2002/12/04 | 1,205 | 1,239 | 1,191 | 1,231 | 195,000 |
| 2002/12/03 | 1,187 | 1,200 | 1,180 | 1,196 | 172,000 |
| 2002/12/02 | 1,149 | 1,163 | 1,129 | 1,129 | 107,000 |
| 2002/11/29 | 1,142 | 1,170 | 1,142 | 1,147 | 106,000 |
| 2002/11/28 | 1,141 | 1,152 | 1,133 | 1,142 | 98,000 |
| 2002/11/27 | 1,106 | 1,169 | 1,106 | 1,140 | 175,000 |
| 2002/11/26 | 1,133 | 1,133 | 1,094 | 1,106 | 120,000 |
| 2002/11/25 | 1,133 | 1,150 | 1,107 | 1,133 | 195,000 |
| 2002/11/22 | 1,106 | 1,133 | 1,106 | 1,133 | 109,000 |
| 2002/11/21 | 1,113 | 1,113 | 1,094 | 1,105 | 115,000 |
| 2002/11/20 | 1,087 | 1,111 | 1,087 | 1,111 | 69,000 |
| 2002/11/19 | 1,110 | 1,110 | 1,085 | 1,086 | 77,000 |
| 2002/11/18 | 1,169 | 1,169 | 1,107 | 1,109 | 145,000 |
| 2002/11/15 | 1,201 | 1,202 | 1,167 | 1,169 | 138,000 |
| 2002/11/14 | 1,216 | 1,218 | 1,205 | 1,208 | 44,000 |
| 2002/11/13 | 1,234 | 1,243 | 1,216 | 1,216 | 25,000 |
| 2002/11/12 | 1,215 | 1,247 | 1,215 | 1,230 | 21,000 |
| 2002/11/11 | 1,213 | 1,230 | 1,212 | 1,212 | 44,000 |
| 2002/11/08 | 1,278 | 1,278 | 1,243 | 1,243 | 55,000 |
| 2002/11/07 | 1,277 | 1,283 | 1,277 | 1,278 | 89,000 |
| 2002/11/06 | 1,290 | 1,290 | 1,272 | 1,277 | 60,000 |
| 2002/11/05 | 1,246 | 1,290 | 1,236 | 1,290 | 88,000 |
| 2002/11/01 | 1,246 | 1,253 | 1,237 | 1,246 | 53,000 |
| 2002/10/31 | 1,290 | 1,291 | 1,245 | 1,246 | 37,000 |
| 2002/10/30 | 1,231 | 1,297 | 1,231 | 1,291 | 177,000 |
| 2002/10/29 | 1,243 | 1,249 | 1,230 | 1,249 | 71,000 |
| 2002/10/28 | 1,225 | 1,230 | 1,210 | 1,230 | 13,000 |
| 2002/10/25 | 1,199 | 1,226 | 1,185 | 1,225 | 99,000 |
| 2002/10/24 | 1,176 | 1,196 | 1,163 | 1,180 | 74,000 |
| 2002/10/23 | 1,183 | 1,196 | 1,183 | 1,196 | 76,000 |
| 2002/10/22 | 1,187 | 1,200 | 1,183 | 1,183 | 119,000 |
| 2002/10/21 | 1,243 | 1,243 | 1,185 | 1,186 | 186,000 |
| 2002/10/18 | 1,213 | 1,230 | 1,201 | 1,203 | 83,000 |
| 2002/10/17 | 1,192 | 1,228 | 1,192 | 1,212 | 74,000 |
| 2002/10/16 | 1,222 | 1,250 | 1,212 | 1,212 | 184,000 |
| 2002/10/15 | 1,270 | 1,270 | 1,220 | 1,238 | 94,000 |
| 2002/10/11 | 1,228 | 1,236 | 1,218 | 1,230 | 41,000 |
| 2002/10/10 | 1,212 | 1,218 | 1,200 | 1,215 | 59,000 |
| 2002/10/09 | 1,222 | 1,234 | 1,212 | 1,213 | 34,000 |
| 2002/10/08 | 1,246 | 1,267 | 1,208 | 1,210 | 85,000 |
| 2002/10/07 | 1,293 | 1,293 | 1,242 | 1,246 | 84,000 |
| 2002/10/04 | 1,300 | 1,304 | 1,283 | 1,293 | 70,000 |
| 2002/10/03 | 1,330 | 1,330 | 1,310 | 1,310 | 118,000 |
| 2002/10/02 | 1,328 | 1,328 | 1,310 | 1,310 | 97,000 |
| 2002/10/01 | 1,329 | 1,330 | 1,311 | 1,328 | 69,000 |
| 2002/09/30 | 1,321 | 1,343 | 1,310 | 1,336 | 32,000 |
| 2002/09/27 | 1,330 | 1,345 | 1,330 | 1,341 | 44,000 |
| 2002/09/26 | 1,360 | 1,360 | 1,300 | 1,320 | 162,000 |
| 2002/09/25 | 1,344 | 1,353 | 1,310 | 1,315 | 86,000 |
| 2002/09/24 | 1,383 | 1,383 | 1,360 | 1,365 | 142,000 |
| 2002/09/20 | 1,335 | 1,390 | 1,335 | 1,345 | 197,000 |
| 2002/09/19 | 1,390 | 1,405 | 1,361 | 1,361 | 205,000 |
| 2002/09/18 | 1,345 | 1,385 | 1,342 | 1,383 | 169,000 |
| 2002/09/17 | 1,331 | 1,335 | 1,322 | 1,333 | 119,000 |
| 2002/09/13 | 1,312 | 1,315 | 1,300 | 1,310 | 363,000 |
| 2002/09/12 | 1,343 | 1,343 | 1,316 | 1,330 | 216,000 |
| 2002/09/11 | 1,380 | 1,393 | 1,330 | 1,343 | 138,000 |
| 2002/09/10 | 1,365 | 1,380 | 1,360 | 1,380 | 82,000 |
| 2002/09/09 | 1,343 | 1,367 | 1,338 | 1,361 | 102,000 |
| 2002/09/06 | 1,343 | 1,344 | 1,335 | 1,340 | 77,000 |
| 2002/09/05 | 1,348 | 1,359 | 1,336 | 1,342 | 123,000 |
| 2002/09/04 | 1,330 | 1,350 | 1,330 | 1,348 | 116,000 |
| 2002/09/03 | 1,360 | 1,360 | 1,338 | 1,338 | 113,000 |
| 2002/09/02 | 1,399 | 1,399 | 1,365 | 1,371 | 59,000 |
| 2002/08/30 | 1,388 | 1,389 | 1,369 | 1,385 | 180,000 |
| 2002/08/29 | 1,391 | 1,411 | 1,381 | 1,411 | 126,000 |
| 2002/08/28 | 1,424 | 1,425 | 1,402 | 1,420 | 88,000 |
| 2002/08/27 | 1,444 | 1,444 | 1,417 | 1,425 | 171,000 |
| 2002/08/26 | 1,458 | 1,466 | 1,443 | 1,450 | 131,000 |
| 2002/08/23 | 1,491 | 1,491 | 1,445 | 1,454 | 264,000 |
| 2002/08/22 | 1,482 | 1,494 | 1,465 | 1,486 | 115,000 |
| 2002/08/21 | 1,494 | 1,494 | 1,465 | 1,480 | 139,000 |
| 2002/08/20 | 1,521 | 1,522 | 1,488 | 1,494 | 119,000 |
| 2002/08/19 | 1,503 | 1,527 | 1,501 | 1,520 | 176,000 |
| 2002/08/16 | 1,493 | 1,504 | 1,480 | 1,501 | 47,000 |
| 2002/08/15 | 1,487 | 1,492 | 1,473 | 1,473 | 64,000 |
| 2002/08/14 | 1,470 | 1,470 | 1,456 | 1,457 | 42,000 |
| 2002/08/13 | 1,475 | 1,488 | 1,454 | 1,457 | 77,000 |
| 2002/08/12 | 1,482 | 1,482 | 1,460 | 1,460 | 72,000 |
| 2002/08/09 | 1,453 | 1,511 | 1,443 | 1,481 | 242,000 |
| 2002/08/08 | 1,433 | 1,445 | 1,433 | 1,435 | 162,000 |
| 2002/08/07 | 1,441 | 1,469 | 1,430 | 1,432 | 196,000 |
| 2002/08/06 | 1,440 | 1,441 | 1,427 | 1,441 | 199,000 |
| 2002/08/05 | 1,474 | 1,475 | 1,427 | 1,455 | 363,000 |
| 2002/08/02 | 1,520 | 1,525 | 1,487 | 1,494 | 338,000 |
| 2002/08/01 | 1,480 | 1,480 | 1,437 | 1,446 | 145,000 |
| 2002/07/31 | 1,493 | 1,495 | 1,460 | 1,460 | 89,000 |
| 2002/07/30 | 1,501 | 1,511 | 1,493 | 1,493 | 112,000 |
| 2002/07/29 | 1,447 | 1,530 | 1,438 | 1,530 | 163,000 |
| 2002/07/26 | 1,460 | 1,461 | 1,433 | 1,433 | 133,000 |
| 2002/07/25 | 1,450 | 1,468 | 1,450 | 1,460 | 62,000 |
| 2002/07/24 | 1,448 | 1,458 | 1,445 | 1,447 | 70,000 |
| 2002/07/23 | 1,481 | 1,482 | 1,465 | 1,468 | 113,000 |
| 2002/07/22 | 1,456 | 1,486 | 1,456 | 1,475 | 88,000 |
| 2002/07/19 | 1,463 | 1,474 | 1,456 | 1,456 | 100,000 |
| 2002/07/18 | 1,489 | 1,490 | 1,473 | 1,473 | 81,000 |
| 2002/07/17 | 1,482 | 1,483 | 1,463 | 1,471 | 110,000 |
| 2002/07/16 | 1,513 | 1,534 | 1,494 | 1,494 | 85,000 |
| 2002/07/15 | 1,542 | 1,542 | 1,513 | 1,513 | 111,000 |
| 2002/07/12 | 1,514 | 1,533 | 1,503 | 1,512 | 109,000 |
| 2002/07/11 | 1,500 | 1,519 | 1,493 | 1,493 | 142,000 |
| 2002/07/10 | 1,520 | 1,529 | 1,513 | 1,516 | 86,000 |
| 2002/07/09 | 1,507 | 1,523 | 1,496 | 1,520 | 164,000 |
| 2002/07/08 | 1,515 | 1,541 | 1,504 | 1,507 | 73,000 |
| 2002/07/05 | 1,520 | 1,545 | 1,520 | 1,545 | 136,000 |
| 2002/07/04 | 1,523 | 1,540 | 1,523 | 1,530 | 67,000 |
| 2002/07/03 | 1,545 | 1,574 | 1,532 | 1,553 | 236,000 |
| 2002/07/02 | 1,564 | 1,582 | 1,525 | 1,525 | 453,000 |
| 2002/07/01 | 1,514 | 1,555 | 1,511 | 1,552 | 227,000 |
| 2002/06/28 | 1,470 | 1,510 | 1,466 | 1,494 | 247,000 |
| 2002/06/27 | 1,430 | 1,484 | 1,422 | 1,484 | 161,000 |
| 2002/06/26 | 1,494 | 1,494 | 1,421 | 1,423 | 288,000 |
| 2002/06/25 | 1,466 | 1,515 | 1,462 | 1,510 | 359,000 |
| 2002/06/24 | 1,426 | 1,444 | 1,424 | 1,441 | 251,000 |
| 2002/06/21 | 1,388 | 1,395 | 1,381 | 1,386 | 173,000 |
| 2002/06/20 | 1,376 | 1,381 | 1,358 | 1,368 | 239,000 |
| 2002/06/19 | 1,384 | 1,384 | 1,356 | 1,356 | 130,000 |
| 2002/06/18 | 1,390 | 1,390 | 1,375 | 1,385 | 242,000 |
| 2002/06/17 | 1,398 | 1,398 | 1,351 | 1,352 | 273,000 |
| 2002/06/14 | 1,397 | 1,405 | 1,387 | 1,395 | 310,000 |
| 2002/06/13 | 1,430 | 1,430 | 1,384 | 1,396 | 288,000 |
| 2002/06/12 | 1,452 | 1,453 | 1,421 | 1,421 | 149,000 |
| 2002/06/11 | 1,462 | 1,469 | 1,461 | 1,464 | 165,000 |
| 2002/06/10 | 1,477 | 1,478 | 1,456 | 1,469 | 136,000 |
| 2002/06/07 | 1,486 | 1,486 | 1,470 | 1,485 | 129,000 |
| 2002/06/06 | 1,500 | 1,513 | 1,482 | 1,482 | 199,000 |
| 2002/06/05 | 1,515 | 1,515 | 1,490 | 1,500 | 160,000 |
| 2002/06/04 | 1,517 | 1,527 | 1,500 | 1,505 | 178,000 |
| 2002/06/03 | 1,528 | 1,546 | 1,515 | 1,516 | 87,000 |
| 2002/05/31 | 1,555 | 1,560 | 1,506 | 1,506 | 135,000 |
| 2002/05/30 | 1,546 | 1,546 | 1,520 | 1,545 | 126,000 |
| 2002/05/29 | 1,560 | 1,568 | 1,539 | 1,545 | 228,000 |
| 2002/05/28 | 1,548 | 1,549 | 1,525 | 1,546 | 113,000 |
| 2002/05/27 | 1,540 | 1,540 | 1,515 | 1,522 | 135,000 |
| 2002/05/24 | 1,530 | 1,540 | 1,512 | 1,540 | 138,000 |
| 2002/05/23 | 1,532 | 1,548 | 1,506 | 1,507 | 214,000 |
| 2002/05/22 | 1,554 | 1,566 | 1,531 | 1,548 | 231,000 |
| 2002/05/21 | 1,545 | 1,550 | 1,518 | 1,546 | 338,000 |
| 2002/05/20 | 1,562 | 1,562 | 1,544 | 1,553 | 165,000 |
| 2002/05/17 | 1,606 | 1,609 | 1,569 | 1,570 | 318,000 |
| 2002/05/16 | 1,687 | 1,687 | 1,600 | 1,601 | 237,000 |
| 2002/05/15 | 1,670 | 1,700 | 1,670 | 1,686 | 165,000 |
| 2002/05/14 | 1,631 | 1,650 | 1,625 | 1,650 | 88,000 |
| 2002/05/13 | 1,655 | 1,655 | 1,609 | 1,620 | 145,000 |
| 2002/05/10 | 1,640 | 1,649 | 1,626 | 1,649 | 136,000 |
| 2002/05/09 | 1,665 | 1,680 | 1,650 | 1,655 | 182,000 |
| 2002/05/08 | 1,664 | 1,670 | 1,660 | 1,666 | 173,000 |
| 2002/05/07 | 1,670 | 1,670 | 1,641 | 1,645 | 79,000 |
| 2002/05/02 | 1,648 | 1,660 | 1,648 | 1,660 | 83,000 |
| 2002/05/01 | 1,667 | 1,667 | 1,645 | 1,648 | 119,000 |
| 2002/04/30 | 1,673 | 1,673 | 1,641 | 1,646 | 156,000 |
| 2002/04/26 | 1,682 | 1,690 | 1,643 | 1,643 | 170,000 |
| 2002/04/25 | 1,705 | 1,710 | 1,682 | 1,686 | 177,000 |
| 2002/04/24 | 1,750 | 1,751 | 1,726 | 1,729 | 323,000 |
| 2002/04/23 | 1,700 | 1,770 | 1,699 | 1,758 | 398,000 |
| 2002/04/22 | 1,674 | 1,700 | 1,656 | 1,699 | 171,000 |
| 2002/04/19 | 1,665 | 1,670 | 1,649 | 1,666 | 201,000 |
| 2002/04/18 | 1,645 | 1,686 | 1,645 | 1,671 | 188,000 |
| 2002/04/17 | 1,650 | 1,650 | 1,622 | 1,638 | 82,000 |
| 2002/04/16 | 1,636 | 1,649 | 1,621 | 1,649 | 169,000 |
| 2002/04/15 | 1,597 | 1,640 | 1,597 | 1,636 | 143,000 |
| 2002/04/12 | 1,594 | 1,629 | 1,571 | 1,585 | 193,000 |
| 2002/04/11 | 1,640 | 1,657 | 1,614 | 1,622 | 237,000 |
| 2002/04/10 | 1,640 | 1,688 | 1,638 | 1,670 | 270,000 |
| 2002/04/09 | 1,650 | 1,666 | 1,637 | 1,650 | 145,000 |
| 2002/04/08 | 1,590 | 1,677 | 1,580 | 1,677 | 286,000 |
| 2002/04/05 | 1,613 | 1,635 | 1,610 | 1,622 | 185,000 |
| 2002/04/04 | 1,598 | 1,629 | 1,578 | 1,613 | 362,000 |
| 2002/04/03 | 1,541 | 1,580 | 1,541 | 1,566 | 316,000 |
| 2002/04/02 | 1,530 | 1,595 | 1,530 | 1,585 | 270,000 |
| 2002/04/01 | 1,584 | 1,584 | 1,520 | 1,529 | 73,000 |
| 2002/03/29 | 1,553 | 1,560 | 1,546 | 1,554 | 110,000 |
| 2002/03/28 | 1,593 | 1,603 | 1,570 | 1,588 | 129,000 |
| 2002/03/27 | 1,600 | 1,605 | 1,574 | 1,592 | 97,000 |
| 2002/03/26 | 1,600 | 1,612 | 1,571 | 1,571 | 135,000 |
| 2002/03/25 | 1,587 | 1,616 | 1,557 | 1,571 | 231,000 |
| 2002/03/22 | 1,660 | 1,660 | 1,587 | 1,587 | 167,000 |
| 2002/03/20 | 1,645 | 1,660 | 1,631 | 1,640 | 179,000 |
| 2002/03/19 | 1,635 | 1,635 | 1,619 | 1,629 | 66,000 |
| 2002/03/18 | 1,643 | 1,643 | 1,625 | 1,625 | 62,000 |
| 2002/03/15 | 1,630 | 1,647 | 1,606 | 1,642 | 226,000 |
| 2002/03/14 | 1,611 | 1,611 | 1,596 | 1,600 | 147,000 |
| 2002/03/13 | 1,581 | 1,616 | 1,581 | 1,611 | 157,000 |
| 2002/03/12 | 1,563 | 1,594 | 1,563 | 1,581 | 96,000 |
| 2002/03/11 | 1,577 | 1,585 | 1,532 | 1,563 | 150,000 |
| 2002/03/08 | 1,653 | 1,653 | 1,549 | 1,577 | 370,000 |
| 2002/03/07 | 1,603 | 1,685 | 1,555 | 1,682 | 221,000 |
| 2002/03/06 | 1,630 | 1,641 | 1,623 | 1,639 | 120,000 |
| 2002/03/05 | 1,658 | 1,658 | 1,592 | 1,610 | 210,000 |
| 2002/03/04 | 1,577 | 1,666 | 1,569 | 1,664 | 240,000 |
| 2002/03/01 | 1,555 | 1,572 | 1,519 | 1,560 | 77,000 |
| 2002/02/28 | 1,490 | 1,578 | 1,490 | 1,555 | 202,000 |
| 2002/02/27 | 1,483 | 1,513 | 1,483 | 1,500 | 138,000 |
| 2002/02/26 | 1,480 | 1,480 | 1,430 | 1,448 | 134,000 |
| 2002/02/25 | 1,535 | 1,535 | 1,465 | 1,470 | 174,000 |
| 2002/02/22 | 1,556 | 1,556 | 1,522 | 1,541 | 142,000 |
| 2002/02/21 | 1,499 | 1,530 | 1,498 | 1,526 | 254,000 |
| 2002/02/20 | 1,485 | 1,558 | 1,477 | 1,501 | 356,000 |
| 2002/02/19 | 1,494 | 1,500 | 1,480 | 1,499 | 269,000 |
| 2002/02/18 | 1,410 | 1,494 | 1,409 | 1,474 | 384,000 |
| 2002/02/15 | 1,421 | 1,425 | 1,408 | 1,423 | 353,000 |
| 2002/02/14 | 1,419 | 1,425 | 1,408 | 1,410 | 196,000 |
| 2002/02/13 | 1,427 | 1,440 | 1,404 | 1,419 | 381,000 |
| 2002/02/12 | 1,428 | 1,449 | 1,428 | 1,445 | 132,000 |
| 2002/02/08 | 1,421 | 1,424 | 1,417 | 1,420 | 170,000 |
| 2002/02/07 | 1,450 | 1,460 | 1,416 | 1,421 | 195,000 |
| 2002/02/06 | 1,495 | 1,497 | 1,456 | 1,478 | 108,000 |
| 2002/02/05 | 1,493 | 1,532 | 1,492 | 1,532 | 192,000 |
| 2002/02/04 | 1,500 | 1,520 | 1,500 | 1,509 | 187,000 |
| 2002/02/01 | 1,530 | 1,530 | 1,500 | 1,511 | 127,000 |
| 2002/01/31 | 1,542 | 1,547 | 1,517 | 1,520 | 273,000 |
| 2002/01/30 | 1,602 | 1,604 | 1,562 | 1,590 | 219,000 |
| 2002/01/29 | 1,590 | 1,627 | 1,580 | 1,627 | 251,000 |
| 2002/01/28 | 1,545 | 1,580 | 1,544 | 1,570 | 127,000 |
| 2002/01/25 | 1,580 | 1,600 | 1,539 | 1,545 | 233,000 |
| 2002/01/24 | 1,580 | 1,620 | 1,579 | 1,594 | 288,000 |
| 2002/01/23 | 1,539 | 1,571 | 1,539 | 1,565 | 99,000 |
| 2002/01/22 | 1,560 | 1,560 | 1,531 | 1,540 | 141,000 |
| 2002/01/21 | 1,570 | 1,589 | 1,568 | 1,589 | 527,000 |
| 2002/01/18 | 1,532 | 1,570 | 1,532 | 1,560 | 150,000 |
| 2002/01/17 | 1,573 | 1,575 | 1,516 | 1,520 | 463,000 |
| 2002/01/16 | 1,570 | 1,585 | 1,569 | 1,579 | 391,000 |
| 2002/01/15 | 1,569 | 1,584 | 1,561 | 1,570 | 300,000 |
| 2002/01/11 | 1,578 | 1,595 | 1,570 | 1,570 | 258,000 |
| 2002/01/10 | 1,520 | 1,571 | 1,513 | 1,571 | 332,000 |
| 2002/01/09 | 1,481 | 1,510 | 1,473 | 1,510 | 122,000 |
| 2002/01/08 | 1,498 | 1,499 | 1,456 | 1,461 | 81,000 |
| 2002/01/07 | 1,500 | 1,530 | 1,494 | 1,499 | 210,000 |
| 2002/01/04 | 1,519 | 1,520 | 1,473 | 1,473 | 137,000 |