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
2007/12/28 2,510 2,520 2,460 2,490 84,200
2007/12/27 2,540 2,560 2,520 2,550 113,100
2007/12/26 2,555 2,580 2,495 2,580 190,400
2007/12/25 2,510 2,545 2,495 2,540 242,300
2007/12/21 2,440 2,515 2,435 2,510 192,500
2007/12/20 2,545 2,550 2,455 2,460 284,300
2007/12/19 2,430 2,510 2,430 2,465 355,100
2007/12/18 2,430 2,475 2,415 2,430 341,000
2007/12/17 2,580 2,580 2,460 2,465 248,100
2007/12/14 2,585 2,630 2,570 2,580 349,700
2007/12/13 2,605 2,635 2,580 2,585 397,100
2007/12/12 2,650 2,650 2,585 2,605 347,500
2007/12/11 2,645 2,680 2,615 2,650 329,600
2007/12/10 2,655 2,655 2,580 2,605 449,400
2007/12/07 2,710 2,735 2,655 2,670 426,100
2007/12/06 2,580 2,645 2,580 2,630 376,900
2007/12/05 2,580 2,580 2,465 2,535 514,900
2007/12/04 2,590 2,660 2,565 2,610 463,100
2007/12/03 2,610 2,670 2,565 2,600 323,100
2007/11/30 2,540 2,690 2,530 2,630 914,800
2007/11/29 2,570 2,600 2,535 2,565 415,900
2007/11/28 2,595 2,615 2,505 2,530 276,900
2007/11/27 2,470 2,615 2,445 2,525 938,200
2007/11/26 2,470 2,545 2,445 2,510 481,600
2007/11/22 2,480 2,520 2,430 2,470 451,600
2007/11/21 2,605 2,620 2,550 2,560 408,600
2007/11/20 2,515 2,620 2,495 2,605 484,100
2007/11/19 2,610 2,685 2,585 2,595 250,400
2007/11/16 2,620 2,680 2,600 2,635 348,800
2007/11/15 2,730 2,785 2,665 2,715 503,900
2007/11/14 2,720 2,795 2,715 2,760 365,800
2007/11/13 2,625 2,775 2,625 2,735 559,500
2007/11/12 2,570 2,645 2,565 2,620 336,000
2007/11/09 2,690 2,740 2,645 2,650 547,300
2007/11/08 2,780 2,780 2,655 2,685 409,100
2007/11/07 2,895 2,895 2,795 2,800 439,400
2007/11/06 2,910 2,965 2,895 2,905 280,100
2007/11/05 2,975 2,975 2,885 2,905 151,400
2007/11/02 2,985 3,010 2,900 2,950 547,300
2007/11/01 2,975 3,050 2,975 3,010 226,900
2007/10/31 2,900 3,020 2,895 3,020 424,800
2007/10/30 2,935 2,935 2,845 2,865 459,600
2007/10/29 2,850 2,915 2,845 2,865 217,900
2007/10/26 2,840 2,870 2,815 2,825 150,100
2007/10/25 2,845 2,845 2,780 2,805 197,700
2007/10/24 2,875 2,925 2,825 2,840 272,800
2007/10/23 2,895 2,900 2,815 2,855 472,800
2007/10/22 2,895 2,945 2,875 2,935 232,100
2007/10/19 2,985 2,990 2,930 2,965 282,700
2007/10/18 2,960 3,040 2,960 3,020 180,600
2007/10/17 2,980 3,040 2,925 2,960 370,300
2007/10/16 3,000 3,070 2,970 3,030 256,900
2007/10/15 3,000 3,010 2,970 3,000 113,200
2007/10/12 2,955 3,010 2,955 2,985 173,000
2007/10/11 2,960 2,990 2,930 2,980 203,000
2007/10/10 3,010 3,030 2,975 3,000 233,500
2007/10/09 2,945 3,050 2,930 3,020 440,200
2007/10/05 2,930 2,930 2,880 2,910 220,600
2007/10/04 2,870 2,925 2,860 2,925 197,800
2007/10/03 2,880 2,920 2,825 2,910 322,100
2007/10/02 2,895 2,895 2,820 2,875 231,700
2007/10/01 2,845 2,865 2,820 2,855 122,100
2007/09/28 2,815 2,845 2,805 2,815 188,700
2007/09/27 2,860 2,880 2,775 2,810 281,600
2007/09/26 2,835 2,890 2,795 2,845 338,600
2007/09/25 2,750 2,785 2,725 2,775 210,200
2007/09/21 2,690 2,760 2,690 2,740 259,500
2007/09/20 2,755 2,795 2,710 2,735 333,300
2007/09/19 2,725 2,785 2,725 2,755 362,000
2007/09/18 2,720 2,770 2,690 2,715 313,400
2007/09/14 2,675 2,720 2,665 2,720 204,800
2007/09/13 2,645 2,690 2,600 2,670 227,900
2007/09/12 2,690 2,725 2,645 2,655 204,700
2007/09/11 2,635 2,690 2,585 2,665 329,700
2007/09/10 2,655 2,685 2,620 2,650 271,200
2007/09/07 2,685 2,765 2,665 2,695 477,400
2007/09/06 2,530 2,655 2,515 2,615 481,100
2007/09/05 2,675 2,715 2,610 2,610 246,900
2007/09/04 2,705 2,710 2,675 2,680 195,300
2007/09/03 2,765 2,770 2,700 2,745 183,700
2007/08/31 2,660 2,755 2,645 2,730 423,500
2007/08/30 2,640 2,645 2,580 2,625 243,600
2007/08/29 2,590 2,610 2,555 2,595 408,600
2007/08/28 2,630 2,650 2,585 2,630 123,200
2007/08/27 2,660 2,690 2,620 2,625 225,700
2007/08/24 2,695 2,720 2,660 2,670 186,600
2007/08/23 2,730 2,755 2,690 2,735 291,000
2007/08/22 2,625 2,675 2,590 2,625 293,100
2007/08/21 2,530 2,620 2,510 2,585 285,300
2007/08/20 2,545 2,580 2,520 2,530 452,900
2007/08/17 2,585 2,590 2,400 2,425 682,100
2007/08/16 2,545 2,590 2,480 2,585 671,000
2007/08/15 2,745 2,745 2,645 2,665 554,300
2007/08/14 2,630 2,730 2,620 2,715 533,300
2007/08/13 2,755 2,825 2,595 2,615 1,069,600
2007/08/10 2,435 2,530 2,360 2,515 1,177,000
2007/08/09 2,645 2,715 2,330 2,675 2,251,200
2007/08/08 2,850 2,850 2,675 2,690 606,600
2007/08/07 2,895 2,940 2,830 2,880 699,200
2007/08/06 2,810 2,895 2,785 2,855 415,300
2007/08/03 2,840 2,860 2,805 2,840 860,000
2007/08/02 2,835 2,930 2,830 2,905 916,800
2007/08/01 2,800 3,030 2,800 2,850 1,333,100
2007/07/31 2,680 2,800 2,645 2,745 1,502,000
2007/07/30 2,640 2,650 2,615 2,640 921,000
2007/07/27 2,755 2,780 2,680 2,690 747,000
2007/07/26 2,910 2,910 2,795 2,795 703,000
2007/07/25 2,910 2,920 2,880 2,905 352,000
2007/07/24 2,965 3,010 2,955 2,990 443,000
2007/07/23 2,950 2,960 2,905 2,920 399,000
2007/07/20 2,965 3,010 2,955 3,000 275,000
2007/07/19 2,970 2,970 2,940 2,960 208,000
2007/07/18 3,020 3,020 2,905 2,935 419,000
2007/07/17 3,030 3,100 2,980 2,980 693,000
2007/07/13 3,000 3,000 2,960 2,975 265,000
2007/07/12 2,995 3,020 2,905 2,925 327,000
2007/07/11 2,980 3,000 2,955 2,980 272,000
2007/07/10 3,010 3,030 3,000 3,020 166,000
2007/07/09 3,010 3,060 3,010 3,030 306,000
2007/07/06 3,040 3,040 2,960 2,985 290,000
2007/07/05 2,975 3,030 2,960 3,030 309,000
2007/07/04 2,995 2,995 2,925 2,945 272,000
2007/07/03 2,960 2,980 2,935 2,960 302,000
2007/07/02 2,895 2,915 2,885 2,890 409,000
2007/06/29 2,880 2,890 2,850 2,890 331,000
2007/06/28 2,880 2,930 2,855 2,895 265,000
2007/06/27 2,920 2,920 2,830 2,850 330,000
2007/06/26 2,925 2,970 2,900 2,960 196,000
2007/06/25 2,980 2,985 2,910 2,920 338,000
2007/06/22 3,020 3,060 3,000 3,030 367,000
2007/06/21 2,905 3,010 2,905 3,010 318,000
2007/06/20 2,935 2,960 2,890 2,945 450,000
2007/06/19 2,975 2,990 2,940 2,965 331,000
2007/06/18 2,970 3,030 2,970 3,010 295,000
2007/06/15 2,925 2,965 2,915 2,960 307,000
2007/06/14 2,890 2,920 2,875 2,885 184,000
2007/06/13 2,850 2,850 2,785 2,830 369,000
2007/06/12 2,860 2,900 2,825 2,890 392,000
2007/06/11 2,845 2,850 2,765 2,805 418,000
2007/06/08 2,915 2,920 2,785 2,810 794,000
2007/06/07 2,925 2,975 2,885 2,970 276,000
2007/06/06 2,920 2,950 2,890 2,940 252,000
2007/06/05 2,920 2,925 2,880 2,915 205,000
2007/06/04 2,955 2,960 2,910 2,920 221,000
2007/06/01 2,905 2,970 2,890 2,950 359,000
2007/05/31 2,880 2,915 2,865 2,890 557,000
2007/05/30 2,860 2,905 2,855 2,870 344,000
2007/05/29 2,845 2,880 2,835 2,860 491,000
2007/05/28 2,740 2,795 2,740 2,760 254,000
2007/05/25 2,780 2,780 2,735 2,745 245,000
2007/05/24 2,820 2,825 2,785 2,795 276,000
2007/05/23 2,830 2,840 2,790 2,820 237,000
2007/05/22 2,840 2,895 2,810 2,880 270,000
2007/05/21 2,725 2,865 2,720 2,840 708,000
2007/05/18 2,760 2,760 2,670 2,710 365,000
2007/05/17 2,800 2,820 2,745 2,755 530,000
2007/05/16 2,845 2,845 2,755 2,805 589,000
2007/05/15 2,865 2,910 2,850 2,855 899,000
2007/05/14 2,725 2,775 2,700 2,705 366,000
2007/05/11 2,745 2,755 2,710 2,720 479,000
2007/05/10 2,765 2,805 2,755 2,780 481,000
2007/05/09 2,780 2,805 2,715 2,725 877,000
2007/05/08 2,825 2,845 2,775 2,775 409,000
2007/05/07 2,815 2,850 2,805 2,820 286,000
2007/05/02 2,875 2,875 2,730 2,775 637,000
2007/05/01 2,805 2,885 2,790 2,860 431,000
2007/04/27 2,860 2,895 2,750 2,775 768,000
2007/04/26 2,845 2,860 2,810 2,835 379,000
2007/04/25 2,750 2,800 2,750 2,795 527,000
2007/04/24 2,780 2,780 2,700 2,750 598,000
2007/04/23 2,795 2,845 2,795 2,820 383,000
2007/04/20 2,810 2,845 2,770 2,775 411,000
2007/04/19 2,845 2,845 2,770 2,805 337,000
2007/04/18 2,850 2,920 2,835 2,880 396,000
2007/04/17 2,880 2,885 2,800 2,845 336,000
2007/04/16 2,790 2,870 2,785 2,840 370,000
2007/04/13 2,875 2,875 2,825 2,825 149,000
2007/04/12 2,890 2,890 2,870 2,880 165,000
2007/04/11 2,895 2,900 2,825 2,895 268,000
2007/04/10 2,930 2,935 2,885 2,900 393,000
2007/04/09 2,885 2,970 2,880 2,970 227,000
2007/04/06 2,870 2,890 2,850 2,880 346,000
2007/04/05 2,835 2,865 2,805 2,865 250,000
2007/04/04 2,820 2,845 2,785 2,830 446,000
2007/04/03 2,760 2,845 2,755 2,830 614,000
2007/04/02 2,775 2,785 2,725 2,735 540,000
2007/03/30 2,760 2,760 2,685 2,745 324,000
2007/03/29 2,700 2,810 2,645 2,775 470,000
2007/03/28 2,660 2,765 2,660 2,700 616,000
2007/03/27 2,685 2,700 2,650 2,665 348,000
2007/03/26 2,640 2,675 2,630 2,660 306,000
2007/03/23 2,590 2,630 2,570 2,620 394,000
2007/03/22 2,580 2,625 2,580 2,595 398,000
2007/03/20 2,595 2,610 2,560 2,570 330,000
2007/03/19 2,550 2,590 2,535 2,590 231,000
2007/03/16 2,530 2,570 2,500 2,535 136,000
2007/03/15 2,535 2,560 2,510 2,560 169,000
2007/03/14 2,545 2,565 2,495 2,515 265,000
2007/03/13 2,585 2,620 2,580 2,585 184,000
2007/03/12 2,545 2,610 2,535 2,585 373,000
2007/03/09 2,515 2,545 2,510 2,520 244,000
2007/03/08 2,435 2,515 2,435 2,515 268,000
2007/03/07 2,475 2,520 2,470 2,475 408,000
2007/03/06 2,390 2,495 2,385 2,440 300,000
2007/03/05 2,505 2,505 2,405 2,420 634,000
2007/03/02 2,560 2,570 2,530 2,545 310,000
2007/03/01 2,555 2,580 2,540 2,560 383,000
2007/02/28 2,480 2,575 2,455 2,560 438,000
2007/02/27 2,595 2,605 2,580 2,600 287,000
2007/02/26 2,570 2,600 2,565 2,595 338,000
2007/02/23 2,575 2,585 2,560 2,585 94,000
2007/02/22 2,535 2,570 2,535 2,555 187,000
2007/02/21 2,505 2,530 2,505 2,530 172,000
2007/02/20 2,520 2,520 2,495 2,505 68,000
2007/02/19 2,480 2,530 2,455 2,515 141,000
2007/02/16 2,510 2,510 2,490 2,495 122,000
2007/02/15 2,490 2,510 2,480 2,510 164,000
2007/02/14 2,500 2,520 2,470 2,470 216,000
2007/02/13 2,470 2,510 2,460 2,480 239,000
2007/02/09 2,450 2,480 2,430 2,465 359,000
2007/02/08 2,440 2,460 2,425 2,430 202,000
2007/02/07 2,440 2,475 2,400 2,410 271,000
2007/02/06 2,415 2,455 2,415 2,420 273,000
2007/02/05 2,435 2,465 2,410 2,415 407,000
2007/02/02 2,465 2,475 2,430 2,435 302,000
2007/02/01 2,455 2,490 2,440 2,475 410,000
2007/01/31 2,495 2,535 2,455 2,485 565,000
2007/01/30 2,470 2,545 2,450 2,460 1,124,000
2007/01/29 2,315 2,360 2,315 2,350 146,000
2007/01/26 2,320 2,320 2,270 2,290 181,000
2007/01/25 2,350 2,370 2,315 2,330 163,000
2007/01/24 2,350 2,385 2,320 2,360 231,000
2007/01/23 2,335 2,345 2,315 2,330 114,000
2007/01/22 2,340 2,340 2,310 2,330 155,000
2007/01/19 2,355 2,355 2,310 2,335 358,000
2007/01/18 2,360 2,395 2,360 2,390 359,000
2007/01/17 2,300 2,360 2,300 2,355 393,000
2007/01/16 2,310 2,340 2,310 2,325 129,000
2007/01/15 2,295 2,330 2,295 2,315 201,000
2007/01/12 2,240 2,270 2,235 2,255 261,000
2007/01/11 2,190 2,235 2,190 2,205 356,000
2007/01/10 2,245 2,250 2,170 2,180 273,000
2007/01/09 2,260 2,260 2,240 2,240 176,000
2007/01/05 2,290 2,340 2,250 2,255 394,000
2007/01/04 2,240 2,255 2,240 2,250 79,000

このページの先頭へ