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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,490 | 1,496 | 1,489 | 1,496 | 42,000 |
| 2004/12/29 | 1,499 | 1,505 | 1,487 | 1,489 | 111,000 |
| 2004/12/28 | 1,475 | 1,486 | 1,475 | 1,483 | 126,000 |
| 2004/12/27 | 1,483 | 1,490 | 1,468 | 1,474 | 180,000 |
| 2004/12/24 | 1,470 | 1,485 | 1,462 | 1,473 | 420,000 |
| 2004/12/22 | 1,399 | 1,445 | 1,399 | 1,441 | 383,000 |
| 2004/12/21 | 1,400 | 1,405 | 1,379 | 1,382 | 508,000 |
| 2004/12/20 | 1,388 | 1,405 | 1,382 | 1,396 | 220,000 |
| 2004/12/17 | 1,388 | 1,392 | 1,375 | 1,383 | 438,000 |
| 2004/12/16 | 1,407 | 1,409 | 1,392 | 1,403 | 174,000 |
| 2004/12/15 | 1,409 | 1,409 | 1,390 | 1,391 | 194,000 |
| 2004/12/14 | 1,380 | 1,390 | 1,362 | 1,390 | 245,000 |
| 2004/12/13 | 1,380 | 1,387 | 1,373 | 1,385 | 141,000 |
| 2004/12/10 | 1,377 | 1,380 | 1,368 | 1,371 | 281,000 |
| 2004/12/09 | 1,399 | 1,400 | 1,375 | 1,377 | 176,000 |
| 2004/12/08 | 1,391 | 1,409 | 1,391 | 1,407 | 153,000 |
| 2004/12/07 | 1,435 | 1,435 | 1,392 | 1,395 | 320,000 |
| 2004/12/06 | 1,415 | 1,437 | 1,409 | 1,437 | 248,000 |
| 2004/12/03 | 1,436 | 1,436 | 1,413 | 1,434 | 111,000 |
| 2004/12/02 | 1,428 | 1,440 | 1,424 | 1,430 | 78,000 |
| 2004/12/01 | 1,420 | 1,420 | 1,401 | 1,401 | 105,000 |
| 2004/11/30 | 1,420 | 1,425 | 1,412 | 1,420 | 228,000 |
| 2004/11/29 | 1,411 | 1,430 | 1,411 | 1,420 | 109,000 |
| 2004/11/26 | 1,424 | 1,430 | 1,410 | 1,417 | 122,000 |
| 2004/11/25 | 1,406 | 1,412 | 1,384 | 1,405 | 211,000 |
| 2004/11/24 | 1,405 | 1,426 | 1,405 | 1,406 | 157,000 |
| 2004/11/22 | 1,423 | 1,423 | 1,385 | 1,403 | 188,000 |
| 2004/11/19 | 1,440 | 1,440 | 1,424 | 1,424 | 138,000 |
| 2004/11/18 | 1,442 | 1,452 | 1,425 | 1,430 | 142,000 |
| 2004/11/17 | 1,456 | 1,464 | 1,434 | 1,434 | 199,000 |
| 2004/11/16 | 1,452 | 1,471 | 1,449 | 1,455 | 182,000 |
| 2004/11/15 | 1,447 | 1,475 | 1,441 | 1,459 | 215,000 |
| 2004/11/12 | 1,450 | 1,454 | 1,430 | 1,446 | 181,000 |
| 2004/11/11 | 1,465 | 1,470 | 1,451 | 1,455 | 99,000 |
| 2004/11/10 | 1,467 | 1,475 | 1,462 | 1,469 | 117,000 |
| 2004/11/09 | 1,470 | 1,473 | 1,459 | 1,466 | 150,000 |
| 2004/11/08 | 1,460 | 1,474 | 1,460 | 1,465 | 186,000 |
| 2004/11/05 | 1,460 | 1,464 | 1,447 | 1,460 | 96,000 |
| 2004/11/04 | 1,450 | 1,459 | 1,438 | 1,446 | 135,000 |
| 2004/11/02 | 1,439 | 1,455 | 1,435 | 1,446 | 207,000 |
| 2004/11/01 | 1,452 | 1,466 | 1,433 | 1,450 | 175,000 |
| 2004/10/29 | 1,463 | 1,472 | 1,457 | 1,461 | 219,000 |
| 2004/10/28 | 1,449 | 1,458 | 1,438 | 1,451 | 183,000 |
| 2004/10/27 | 1,444 | 1,450 | 1,426 | 1,446 | 127,000 |
| 2004/10/26 | 1,447 | 1,447 | 1,408 | 1,408 | 121,000 |
| 2004/10/25 | 1,423 | 1,445 | 1,418 | 1,444 | 319,000 |
| 2004/10/22 | 1,449 | 1,459 | 1,430 | 1,442 | 338,000 |
| 2004/10/21 | 1,458 | 1,458 | 1,440 | 1,449 | 374,000 |
| 2004/10/20 | 1,471 | 1,476 | 1,457 | 1,467 | 375,000 |
| 2004/10/19 | 1,457 | 1,481 | 1,457 | 1,470 | 346,000 |
| 2004/10/18 | 1,431 | 1,461 | 1,431 | 1,453 | 452,000 |
| 2004/10/15 | 1,413 | 1,439 | 1,410 | 1,420 | 223,000 |
| 2004/10/14 | 1,415 | 1,428 | 1,405 | 1,407 | 353,000 |
| 2004/10/13 | 1,428 | 1,446 | 1,428 | 1,431 | 225,000 |
| 2004/10/12 | 1,445 | 1,460 | 1,426 | 1,428 | 164,000 |
| 2004/10/08 | 1,437 | 1,438 | 1,422 | 1,436 | 160,000 |
| 2004/10/07 | 1,441 | 1,460 | 1,420 | 1,427 | 324,000 |
| 2004/10/06 | 1,416 | 1,446 | 1,415 | 1,441 | 294,000 |
| 2004/10/05 | 1,412 | 1,452 | 1,409 | 1,445 | 326,000 |
| 2004/10/04 | 1,399 | 1,435 | 1,387 | 1,425 | 572,000 |
| 2004/10/01 | 1,371 | 1,406 | 1,368 | 1,399 | 432,000 |
| 2004/09/30 | 1,372 | 1,420 | 1,372 | 1,401 | 210,000 |
| 2004/09/29 | 1,362 | 1,395 | 1,359 | 1,364 | 364,000 |
| 2004/09/28 | 1,380 | 1,395 | 1,374 | 1,382 | 252,000 |
| 2004/09/27 | 1,406 | 1,410 | 1,373 | 1,379 | 298,000 |
| 2004/09/24 | 1,423 | 1,423 | 1,409 | 1,415 | 188,000 |
| 2004/09/22 | 1,461 | 1,465 | 1,432 | 1,438 | 269,000 |
| 2004/09/21 | 1,428 | 1,460 | 1,425 | 1,441 | 345,000 |
| 2004/09/17 | 1,459 | 1,459 | 1,427 | 1,433 | 554,000 |
| 2004/09/16 | 1,455 | 1,465 | 1,445 | 1,462 | 391,000 |
| 2004/09/15 | 1,502 | 1,517 | 1,464 | 1,471 | 351,000 |
| 2004/09/14 | 1,522 | 1,530 | 1,510 | 1,522 | 229,000 |
| 2004/09/13 | 1,500 | 1,520 | 1,496 | 1,513 | 117,000 |
| 2004/09/10 | 1,525 | 1,525 | 1,475 | 1,493 | 744,000 |
| 2004/09/09 | 1,516 | 1,550 | 1,516 | 1,538 | 578,000 |
| 2004/09/08 | 1,516 | 1,552 | 1,501 | 1,510 | 606,000 |
| 2004/09/07 | 1,489 | 1,499 | 1,480 | 1,499 | 349,000 |
| 2004/09/06 | 1,497 | 1,510 | 1,471 | 1,498 | 849,000 |
| 2004/09/03 | 1,560 | 1,568 | 1,525 | 1,527 | 294,000 |
| 2004/09/02 | 1,558 | 1,584 | 1,557 | 1,566 | 475,000 |
| 2004/09/01 | 1,536 | 1,571 | 1,534 | 1,556 | 486,000 |
| 2004/08/31 | 1,491 | 1,534 | 1,491 | 1,534 | 774,000 |
| 2004/08/30 | 1,465 | 1,498 | 1,464 | 1,471 | 643,000 |
| 2004/08/27 | 1,450 | 1,451 | 1,435 | 1,445 | 461,000 |
| 2004/08/26 | 1,460 | 1,461 | 1,424 | 1,430 | 815,000 |
| 2004/08/25 | 1,470 | 1,471 | 1,433 | 1,442 | 995,000 |
| 2004/08/24 | 1,525 | 1,545 | 1,481 | 1,489 | 772,000 |
| 2004/08/23 | 1,581 | 1,599 | 1,532 | 1,535 | 605,000 |
| 2004/08/20 | 1,591 | 1,610 | 1,571 | 1,590 | 147,000 |
| 2004/08/19 | 1,564 | 1,601 | 1,564 | 1,590 | 117,000 |
| 2004/08/18 | 1,560 | 1,587 | 1,554 | 1,564 | 103,000 |
| 2004/08/17 | 1,591 | 1,630 | 1,560 | 1,560 | 218,000 |
| 2004/08/16 | 1,633 | 1,633 | 1,455 | 1,456 | 181,000 |
| 2004/08/13 | 1,620 | 1,625 | 1,600 | 1,614 | 172,000 |
| 2004/08/12 | 1,600 | 1,644 | 1,600 | 1,620 | 88,000 |
| 2004/08/11 | 1,625 | 1,625 | 1,580 | 1,599 | 59,000 |
| 2004/08/10 | 1,575 | 1,595 | 1,559 | 1,595 | 87,000 |
| 2004/08/09 | 1,585 | 1,585 | 1,513 | 1,574 | 172,000 |
| 2004/08/06 | 1,596 | 1,609 | 1,573 | 1,609 | 217,000 |
| 2004/08/05 | 1,609 | 1,626 | 1,609 | 1,626 | 111,000 |
| 2004/08/04 | 1,668 | 1,669 | 1,609 | 1,627 | 135,000 |
| 2004/08/03 | 1,680 | 1,685 | 1,660 | 1,668 | 105,000 |
| 2004/08/02 | 1,680 | 1,707 | 1,663 | 1,680 | 122,000 |
| 2004/07/30 | 1,716 | 1,723 | 1,685 | 1,708 | 93,000 |
| 2004/07/29 | 1,709 | 1,717 | 1,635 | 1,656 | 249,000 |
| 2004/07/28 | 1,700 | 1,730 | 1,697 | 1,725 | 181,000 |
| 2004/07/27 | 1,700 | 1,723 | 1,685 | 1,700 | 214,000 |
| 2004/07/26 | 1,699 | 1,700 | 1,680 | 1,699 | 225,000 |
| 2004/07/23 | 1,704 | 1,716 | 1,680 | 1,680 | 132,000 |
| 2004/07/22 | 1,701 | 1,701 | 1,672 | 1,678 | 83,000 |
| 2004/07/21 | 1,723 | 1,723 | 1,686 | 1,700 | 125,000 |
| 2004/07/20 | 1,723 | 1,723 | 1,680 | 1,693 | 228,000 |
| 2004/07/16 | 1,753 | 1,754 | 1,700 | 1,723 | 160,000 |
| 2004/07/15 | 1,726 | 1,768 | 1,693 | 1,767 | 338,000 |
| 2004/07/14 | 1,725 | 1,737 | 1,700 | 1,702 | 164,000 |
| 2004/07/13 | 1,733 | 1,739 | 1,690 | 1,724 | 135,000 |
| 2004/07/12 | 1,744 | 1,746 | 1,718 | 1,733 | 129,000 |
| 2004/07/09 | 1,679 | 1,747 | 1,679 | 1,723 | 268,000 |
| 2004/07/08 | 1,687 | 1,701 | 1,650 | 1,675 | 166,000 |
| 2004/07/07 | 1,710 | 1,731 | 1,660 | 1,686 | 235,000 |
| 2004/07/06 | 1,712 | 1,735 | 1,710 | 1,711 | 154,000 |
| 2004/07/05 | 1,786 | 1,786 | 1,703 | 1,709 | 270,000 |
| 2004/07/02 | 1,795 | 1,795 | 1,730 | 1,756 | 258,000 |
| 2004/07/01 | 1,803 | 1,810 | 1,765 | 1,765 | 189,000 |
| 2004/06/30 | 1,795 | 1,810 | 1,775 | 1,803 | 369,000 |
| 2004/06/29 | 1,825 | 1,825 | 1,796 | 1,799 | 131,000 |
| 2004/06/28 | 1,785 | 1,824 | 1,785 | 1,824 | 127,000 |
| 2004/06/25 | 1,788 | 1,798 | 1,774 | 1,785 | 243,000 |
| 2004/06/24 | 1,769 | 1,802 | 1,740 | 1,801 | 185,000 |
| 2004/06/23 | 1,808 | 1,813 | 1,777 | 1,779 | 253,000 |
| 2004/06/22 | 1,815 | 1,830 | 1,800 | 1,819 | 194,000 |
| 2004/06/21 | 1,799 | 1,874 | 1,769 | 1,842 | 606,000 |
| 2004/06/18 | 1,785 | 1,785 | 1,763 | 1,778 | 511,000 |
| 2004/06/17 | 1,741 | 1,781 | 1,741 | 1,755 | 387,000 |
| 2004/06/16 | 1,673 | 1,722 | 1,670 | 1,706 | 179,000 |
| 2004/06/15 | 1,727 | 1,730 | 1,690 | 1,703 | 196,000 |
| 2004/06/14 | 1,700 | 1,733 | 1,700 | 1,712 | 251,000 |
| 2004/06/11 | 1,722 | 1,729 | 1,710 | 1,721 | 247,000 |
| 2004/06/10 | 1,690 | 1,726 | 1,680 | 1,721 | 203,000 |
| 2004/06/09 | 1,712 | 1,712 | 1,685 | 1,700 | 101,000 |
| 2004/06/08 | 1,704 | 1,704 | 1,671 | 1,688 | 382,000 |
| 2004/06/07 | 1,619 | 1,688 | 1,619 | 1,674 | 402,000 |
| 2004/06/04 | 1,572 | 1,595 | 1,566 | 1,589 | 208,000 |
| 2004/06/03 | 1,620 | 1,634 | 1,574 | 1,586 | 332,000 |
| 2004/06/02 | 1,640 | 1,640 | 1,616 | 1,628 | 136,000 |
| 2004/06/01 | 1,642 | 1,659 | 1,623 | 1,643 | 202,000 |
| 2004/05/31 | 1,643 | 1,657 | 1,601 | 1,644 | 225,000 |
| 2004/05/28 | 1,609 | 1,638 | 1,600 | 1,627 | 120,000 |
| 2004/05/27 | 1,646 | 1,646 | 1,565 | 1,590 | 307,000 |
| 2004/05/26 | 1,630 | 1,635 | 1,612 | 1,616 | 210,000 |
| 2004/05/25 | 1,592 | 1,624 | 1,578 | 1,624 | 114,000 |
| 2004/05/24 | 1,627 | 1,680 | 1,608 | 1,614 | 108,000 |
| 2004/05/21 | 1,640 | 1,646 | 1,596 | 1,616 | 183,000 |
| 2004/05/20 | 1,589 | 1,649 | 1,552 | 1,633 | 361,000 |
| 2004/05/19 | 1,539 | 1,629 | 1,539 | 1,591 | 376,000 |
| 2004/05/18 | 1,530 | 1,583 | 1,522 | 1,537 | 309,000 |
| 2004/05/17 | 1,637 | 1,637 | 1,490 | 1,532 | 399,000 |
| 2004/05/14 | 1,630 | 1,630 | 1,574 | 1,591 | 192,000 |
| 2004/05/13 | 1,633 | 1,680 | 1,616 | 1,616 | 189,000 |
| 2004/05/12 | 1,603 | 1,615 | 1,576 | 1,603 | 307,000 |
| 2004/05/11 | 1,585 | 1,615 | 1,570 | 1,615 | 219,000 |
| 2004/05/10 | 1,658 | 1,691 | 1,610 | 1,615 | 242,000 |
| 2004/05/07 | 1,714 | 1,715 | 1,653 | 1,658 | 639,000 |
| 2004/05/06 | 1,760 | 1,776 | 1,732 | 1,732 | 300,000 |
| 2004/04/30 | 1,812 | 1,814 | 1,758 | 1,774 | 301,000 |
| 2004/04/28 | 1,856 | 1,865 | 1,840 | 1,842 | 80,000 |
| 2004/04/27 | 1,840 | 1,859 | 1,833 | 1,856 | 199,000 |
| 2004/04/26 | 1,840 | 1,855 | 1,833 | 1,839 | 163,000 |
| 2004/04/23 | 1,850 | 1,869 | 1,843 | 1,853 | 141,000 |
| 2004/04/22 | 1,826 | 1,852 | 1,826 | 1,840 | 216,000 |
| 2004/04/21 | 1,849 | 1,857 | 1,835 | 1,840 | 236,000 |
| 2004/04/20 | 1,840 | 1,870 | 1,840 | 1,854 | 293,000 |
| 2004/04/19 | 1,880 | 1,905 | 1,844 | 1,845 | 245,000 |
| 2004/04/16 | 1,870 | 1,897 | 1,857 | 1,881 | 390,000 |
| 2004/04/15 | 1,899 | 1,899 | 1,829 | 1,845 | 491,000 |
| 2004/04/14 | 1,868 | 1,910 | 1,859 | 1,889 | 382,000 |
| 2004/04/13 | 1,850 | 1,865 | 1,828 | 1,850 | 436,000 |
| 2004/04/12 | 1,801 | 1,845 | 1,796 | 1,843 | 233,000 |
| 2004/04/09 | 1,847 | 1,847 | 1,774 | 1,782 | 389,000 |
| 2004/04/08 | 1,805 | 1,812 | 1,769 | 1,788 | 389,000 |
| 2004/04/07 | 1,840 | 1,840 | 1,810 | 1,816 | 482,000 |
| 2004/04/06 | 1,788 | 1,790 | 1,717 | 1,750 | 405,000 |
| 2004/04/05 | 1,734 | 1,805 | 1,724 | 1,783 | 807,000 |
| 2004/04/02 | 1,634 | 1,710 | 1,634 | 1,680 | 513,000 |
| 2004/04/01 | 1,646 | 1,646 | 1,622 | 1,635 | 271,000 |
| 2004/03/31 | 1,633 | 1,633 | 1,608 | 1,622 | 269,000 |
| 2004/03/30 | 1,649 | 1,649 | 1,620 | 1,633 | 170,000 |
| 2004/03/29 | 1,635 | 1,655 | 1,600 | 1,652 | 299,000 |
| 2004/03/26 | 1,700 | 1,700 | 1,642 | 1,646 | 296,000 |
| 2004/03/25 | 1,657 | 1,668 | 1,654 | 1,668 | 368,000 |
| 2004/03/24 | 1,633 | 1,639 | 1,611 | 1,625 | 215,000 |
| 2004/03/23 | 1,595 | 1,605 | 1,578 | 1,603 | 191,000 |
| 2004/03/22 | 1,628 | 1,628 | 1,596 | 1,600 | 200,000 |
| 2004/03/19 | 1,610 | 1,625 | 1,606 | 1,608 | 112,000 |
| 2004/03/18 | 1,631 | 1,631 | 1,609 | 1,612 | 121,000 |
| 2004/03/17 | 1,623 | 1,635 | 1,605 | 1,615 | 285,000 |
| 2004/03/16 | 1,649 | 1,649 | 1,611 | 1,615 | 211,000 |
| 2004/03/15 | 1,641 | 1,650 | 1,638 | 1,638 | 140,000 |
| 2004/03/12 | 1,606 | 1,635 | 1,606 | 1,631 | 316,000 |
| 2004/03/11 | 1,645 | 1,645 | 1,621 | 1,635 | 221,000 |
| 2004/03/10 | 1,690 | 1,690 | 1,638 | 1,645 | 537,000 |
| 2004/03/09 | 1,709 | 1,714 | 1,687 | 1,694 | 218,000 |
| 2004/03/08 | 1,700 | 1,734 | 1,700 | 1,729 | 308,000 |
| 2004/03/05 | 1,710 | 1,727 | 1,681 | 1,688 | 288,000 |
| 2004/03/04 | 1,685 | 1,708 | 1,683 | 1,694 | 308,000 |
| 2004/03/03 | 1,690 | 1,718 | 1,690 | 1,702 | 515,000 |
| 2004/03/02 | 1,710 | 1,715 | 1,653 | 1,660 | 305,000 |
| 2004/03/01 | 1,700 | 1,737 | 1,697 | 1,710 | 333,000 |
| 2004/02/27 | 1,660 | 1,690 | 1,658 | 1,690 | 275,000 |
| 2004/02/26 | 1,687 | 1,699 | 1,684 | 1,690 | 162,000 |
| 2004/02/25 | 1,712 | 1,712 | 1,675 | 1,687 | 133,000 |
| 2004/02/24 | 1,688 | 1,729 | 1,688 | 1,711 | 369,000 |
| 2004/02/23 | 1,649 | 1,680 | 1,637 | 1,674 | 192,000 |
| 2004/02/20 | 1,638 | 1,653 | 1,635 | 1,650 | 163,000 |
| 2004/02/19 | 1,620 | 1,650 | 1,615 | 1,638 | 156,000 |
| 2004/02/18 | 1,631 | 1,635 | 1,618 | 1,621 | 144,000 |
| 2004/02/17 | 1,618 | 1,630 | 1,600 | 1,630 | 206,000 |
| 2004/02/16 | 1,619 | 1,619 | 1,582 | 1,600 | 225,000 |
| 2004/02/13 | 1,596 | 1,632 | 1,594 | 1,619 | 139,000 |
| 2004/02/12 | 1,615 | 1,639 | 1,602 | 1,602 | 166,000 |
| 2004/02/10 | 1,626 | 1,660 | 1,626 | 1,639 | 216,000 |
| 2004/02/09 | 1,598 | 1,660 | 1,598 | 1,626 | 145,000 |
| 2004/02/06 | 1,603 | 1,618 | 1,602 | 1,610 | 36,000 |
| 2004/02/05 | 1,602 | 1,625 | 1,597 | 1,620 | 208,000 |
| 2004/02/04 | 1,632 | 1,632 | 1,592 | 1,632 | 282,000 |
| 2004/02/03 | 1,610 | 1,632 | 1,600 | 1,632 | 639,000 |
| 2004/02/02 | 1,569 | 1,610 | 1,560 | 1,569 | 293,000 |
| 2004/01/30 | 1,518 | 1,553 | 1,498 | 1,553 | 166,000 |
| 2004/01/29 | 1,522 | 1,526 | 1,490 | 1,498 | 356,000 |
| 2004/01/28 | 1,552 | 1,553 | 1,521 | 1,538 | 107,000 |
| 2004/01/27 | 1,554 | 1,567 | 1,535 | 1,551 | 188,000 |
| 2004/01/26 | 1,555 | 1,592 | 1,523 | 1,584 | 232,000 |
| 2004/01/23 | 1,599 | 1,599 | 1,557 | 1,582 | 165,000 |
| 2004/01/22 | 1,582 | 1,610 | 1,580 | 1,591 | 173,000 |
| 2004/01/21 | 1,589 | 1,601 | 1,577 | 1,577 | 198,000 |
| 2004/01/20 | 1,557 | 1,578 | 1,550 | 1,559 | 345,000 |
| 2004/01/19 | 1,580 | 1,580 | 1,540 | 1,541 | 211,000 |
| 2004/01/16 | 1,570 | 1,577 | 1,531 | 1,550 | 284,000 |
| 2004/01/15 | 1,629 | 1,633 | 1,577 | 1,585 | 388,000 |
| 2004/01/14 | 1,600 | 1,603 | 1,578 | 1,599 | 204,000 |
| 2004/01/13 | 1,600 | 1,620 | 1,575 | 1,578 | 253,000 |
| 2004/01/09 | 1,584 | 1,697 | 1,584 | 1,655 | 665,000 |
| 2004/01/08 | 1,598 | 1,628 | 1,580 | 1,584 | 461,000 |
| 2004/01/07 | 1,670 | 1,680 | 1,630 | 1,647 | 225,000 |
| 2004/01/06 | 1,651 | 1,670 | 1,650 | 1,665 | 298,000 |
| 2004/01/05 | 1,647 | 1,650 | 1,630 | 1,640 | 128,000 |