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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,042 | 1,044 | 1,024 | 1,024 | 114,600 |
| 2009/12/29 | 1,023 | 1,043 | 1,023 | 1,041 | 143,400 |
| 2009/12/28 | 1,038 | 1,044 | 1,029 | 1,029 | 113,800 |
| 2009/12/25 | 1,021 | 1,037 | 1,013 | 1,032 | 154,100 |
| 2009/12/24 | 1,000 | 1,027 | 999 | 1,027 | 249,700 |
| 2009/12/22 | 974 | 998 | 973 | 995 | 188,600 |
| 2009/12/21 | 974 | 980 | 958 | 971 | 208,200 |
| 2009/12/18 | 970 | 977 | 953 | 964 | 353,000 |
| 2009/12/17 | 982 | 982 | 959 | 964 | 295,500 |
| 2009/12/16 | 950 | 974 | 948 | 973 | 270,700 |
| 2009/12/15 | 933 | 948 | 924 | 943 | 207,900 |
| 2009/12/14 | 950 | 954 | 925 | 943 | 281,100 |
| 2009/12/11 | 926 | 957 | 919 | 954 | 289,700 |
| 2009/12/10 | 959 | 959 | 915 | 925 | 437,500 |
| 2009/12/09 | 974 | 975 | 947 | 950 | 286,200 |
| 2009/12/08 | 976 | 992 | 964 | 988 | 377,300 |
| 2009/12/07 | 988 | 1,005 | 976 | 986 | 414,500 |
| 2009/12/04 | 990 | 998 | 977 | 987 | 274,400 |
| 2009/12/03 | 953 | 1,007 | 953 | 1,003 | 269,300 |
| 2009/12/02 | 943 | 964 | 927 | 952 | 196,900 |
| 2009/12/01 | 921 | 956 | 912 | 956 | 344,200 |
| 2009/11/30 | 923 | 948 | 913 | 920 | 539,300 |
| 2009/11/27 | 935 | 941 | 916 | 924 | 304,400 |
| 2009/11/26 | 940 | 964 | 923 | 935 | 236,300 |
| 2009/11/25 | 933 | 950 | 918 | 943 | 335,600 |
| 2009/11/24 | 971 | 971 | 936 | 943 | 264,300 |
| 2009/11/20 | 944 | 975 | 944 | 975 | 173,500 |
| 2009/11/19 | 971 | 973 | 948 | 963 | 245,200 |
| 2009/11/18 | 978 | 993 | 967 | 979 | 325,000 |
| 2009/11/17 | 1,001 | 1,001 | 969 | 977 | 193,000 |
| 2009/11/16 | 1,012 | 1,012 | 970 | 1,002 | 300,200 |
| 2009/11/13 | 990 | 1,029 | 976 | 1,016 | 428,500 |
| 2009/11/12 | 1,018 | 1,019 | 990 | 995 | 201,100 |
| 2009/11/11 | 1,038 | 1,046 | 1,016 | 1,022 | 173,300 |
| 2009/11/10 | 1,040 | 1,061 | 1,021 | 1,029 | 242,700 |
| 2009/11/09 | 1,037 | 1,043 | 1,003 | 1,042 | 286,200 |
| 2009/11/06 | 1,048 | 1,048 | 1,019 | 1,026 | 148,400 |
| 2009/11/05 | 1,038 | 1,046 | 1,018 | 1,030 | 190,900 |
| 2009/11/04 | 1,049 | 1,058 | 1,026 | 1,038 | 365,800 |
| 2009/11/02 | 1,063 | 1,071 | 1,042 | 1,059 | 227,400 |
| 2009/10/30 | 1,066 | 1,102 | 1,060 | 1,083 | 195,000 |
| 2009/10/29 | 1,055 | 1,070 | 1,048 | 1,058 | 262,700 |
| 2009/10/28 | 1,100 | 1,120 | 1,066 | 1,074 | 233,500 |
| 2009/10/27 | 1,100 | 1,127 | 1,090 | 1,102 | 331,700 |
| 2009/10/26 | 1,100 | 1,127 | 1,087 | 1,110 | 261,300 |
| 2009/10/23 | 1,099 | 1,105 | 1,089 | 1,099 | 307,200 |
| 2009/10/22 | 1,085 | 1,111 | 1,083 | 1,106 | 279,000 |
| 2009/10/21 | 1,098 | 1,105 | 1,080 | 1,094 | 193,100 |
| 2009/10/20 | 1,135 | 1,138 | 1,107 | 1,108 | 137,700 |
| 2009/10/19 | 1,103 | 1,125 | 1,096 | 1,121 | 307,100 |
| 2009/10/16 | 1,090 | 1,099 | 1,081 | 1,096 | 184,000 |
| 2009/10/15 | 1,091 | 1,096 | 1,068 | 1,083 | 312,900 |
| 2009/10/14 | 1,107 | 1,107 | 1,073 | 1,077 | 248,200 |
| 2009/10/13 | 1,100 | 1,118 | 1,090 | 1,106 | 270,200 |
| 2009/10/09 | 1,100 | 1,100 | 1,072 | 1,095 | 287,100 |
| 2009/10/08 | 1,099 | 1,100 | 1,075 | 1,087 | 200,600 |
| 2009/10/07 | 1,076 | 1,110 | 1,065 | 1,102 | 309,200 |
| 2009/10/06 | 1,068 | 1,090 | 1,049 | 1,075 | 484,300 |
| 2009/10/05 | 1,054 | 1,098 | 1,039 | 1,076 | 508,500 |
| 2009/10/02 | 1,045 | 1,068 | 1,014 | 1,067 | 562,600 |
| 2009/10/01 | 1,109 | 1,109 | 1,055 | 1,062 | 310,000 |
| 2009/09/30 | 1,088 | 1,106 | 1,075 | 1,090 | 507,100 |
| 2009/09/29 | 1,135 | 1,136 | 1,080 | 1,122 | 305,000 |
| 2009/09/28 | 1,160 | 1,163 | 1,128 | 1,136 | 384,100 |
| 2009/09/25 | 1,178 | 1,178 | 1,140 | 1,163 | 302,900 |
| 2009/09/24 | 1,178 | 1,200 | 1,160 | 1,187 | 465,700 |
| 2009/09/18 | 1,154 | 1,160 | 1,135 | 1,158 | 613,400 |
| 2009/09/17 | 1,105 | 1,124 | 1,102 | 1,122 | 399,900 |
| 2009/09/16 | 1,113 | 1,113 | 1,079 | 1,091 | 538,600 |
| 2009/09/15 | 1,138 | 1,138 | 1,098 | 1,103 | 411,800 |
| 2009/09/14 | 1,170 | 1,170 | 1,115 | 1,137 | 237,600 |
| 2009/09/11 | 1,193 | 1,199 | 1,159 | 1,170 | 653,100 |
| 2009/09/10 | 1,164 | 1,196 | 1,161 | 1,181 | 415,000 |
| 2009/09/09 | 1,165 | 1,174 | 1,148 | 1,163 | 492,400 |
| 2009/09/08 | 1,117 | 1,148 | 1,117 | 1,148 | 387,800 |
| 2009/09/07 | 1,090 | 1,120 | 1,085 | 1,117 | 325,500 |
| 2009/09/04 | 1,086 | 1,096 | 1,077 | 1,084 | 416,300 |
| 2009/09/03 | 1,092 | 1,093 | 1,069 | 1,079 | 560,200 |
| 2009/09/02 | 1,081 | 1,104 | 1,077 | 1,099 | 533,800 |
| 2009/09/01 | 1,105 | 1,115 | 1,087 | 1,111 | 336,800 |
| 2009/08/31 | 1,120 | 1,132 | 1,088 | 1,104 | 291,000 |
| 2009/08/28 | 1,111 | 1,117 | 1,097 | 1,115 | 301,400 |
| 2009/08/27 | 1,113 | 1,126 | 1,087 | 1,105 | 298,700 |
| 2009/08/26 | 1,093 | 1,116 | 1,092 | 1,112 | 373,100 |
| 2009/08/25 | 1,081 | 1,099 | 1,072 | 1,091 | 341,700 |
| 2009/08/24 | 1,067 | 1,095 | 1,061 | 1,080 | 318,600 |
| 2009/08/21 | 1,063 | 1,065 | 1,026 | 1,047 | 281,500 |
| 2009/08/20 | 1,058 | 1,063 | 1,045 | 1,059 | 453,500 |
| 2009/08/19 | 1,075 | 1,076 | 1,042 | 1,050 | 438,600 |
| 2009/08/18 | 1,066 | 1,085 | 1,057 | 1,085 | 395,600 |
| 2009/08/17 | 1,088 | 1,088 | 1,045 | 1,068 | 453,700 |
| 2009/08/14 | 1,071 | 1,094 | 1,053 | 1,088 | 498,800 |
| 2009/08/13 | 1,053 | 1,071 | 1,027 | 1,060 | 553,900 |
| 2009/08/12 | 1,037 | 1,072 | 1,030 | 1,057 | 390,700 |
| 2009/08/11 | 1,063 | 1,064 | 1,050 | 1,057 | 330,200 |
| 2009/08/10 | 1,057 | 1,063 | 1,046 | 1,063 | 190,700 |
| 2009/08/07 | 1,028 | 1,041 | 1,016 | 1,037 | 248,900 |
| 2009/08/06 | 1,016 | 1,038 | 1,016 | 1,036 | 230,800 |
| 2009/08/05 | 1,030 | 1,032 | 1,010 | 1,024 | 326,200 |
| 2009/08/04 | 1,045 | 1,059 | 1,029 | 1,035 | 213,100 |
| 2009/08/03 | 1,049 | 1,050 | 1,023 | 1,028 | 147,500 |
| 2009/07/31 | 1,036 | 1,039 | 1,011 | 1,029 | 144,700 |
| 2009/07/30 | 1,035 | 1,039 | 1,005 | 1,026 | 260,900 |
| 2009/07/29 | 1,027 | 1,060 | 1,022 | 1,039 | 199,400 |
| 2009/07/28 | 1,048 | 1,048 | 1,016 | 1,024 | 134,100 |
| 2009/07/27 | 1,030 | 1,065 | 1,030 | 1,042 | 208,300 |
| 2009/07/24 | 1,040 | 1,051 | 1,012 | 1,030 | 463,200 |
| 2009/07/23 | 1,050 | 1,065 | 1,035 | 1,039 | 232,200 |
| 2009/07/22 | 1,049 | 1,068 | 1,033 | 1,050 | 189,400 |
| 2009/07/21 | 1,011 | 1,045 | 1,011 | 1,042 | 273,900 |
| 2009/07/17 | 1,009 | 1,011 | 986 | 997 | 280,800 |
| 2009/07/16 | 1,005 | 1,028 | 989 | 1,010 | 484,100 |
| 2009/07/15 | 1,037 | 1,039 | 988 | 999 | 410,400 |
| 2009/07/14 | 997 | 1,027 | 994 | 1,017 | 457,800 |
| 2009/07/13 | 1,027 | 1,027 | 967 | 987 | 493,400 |
| 2009/07/10 | 1,069 | 1,069 | 1,026 | 1,027 | 519,700 |
| 2009/07/09 | 1,096 | 1,097 | 1,032 | 1,051 | 525,800 |
| 2009/07/08 | 1,126 | 1,126 | 1,093 | 1,102 | 284,400 |
| 2009/07/07 | 1,126 | 1,133 | 1,102 | 1,126 | 226,400 |
| 2009/07/06 | 1,157 | 1,159 | 1,113 | 1,132 | 167,400 |
| 2009/07/03 | 1,176 | 1,185 | 1,150 | 1,168 | 308,700 |
| 2009/07/02 | 1,182 | 1,193 | 1,166 | 1,176 | 351,400 |
| 2009/07/01 | 1,135 | 1,175 | 1,133 | 1,151 | 228,800 |
| 2009/06/30 | 1,176 | 1,176 | 1,137 | 1,155 | 248,900 |
| 2009/06/29 | 1,170 | 1,189 | 1,146 | 1,157 | 270,200 |
| 2009/06/26 | 1,183 | 1,186 | 1,128 | 1,155 | 351,900 |
| 2009/06/25 | 1,175 | 1,197 | 1,161 | 1,180 | 380,900 |
| 2009/06/24 | 1,130 | 1,140 | 1,092 | 1,135 | 401,700 |
| 2009/06/23 | 1,165 | 1,170 | 1,124 | 1,142 | 524,600 |
| 2009/06/22 | 1,184 | 1,226 | 1,184 | 1,207 | 301,300 |
| 2009/06/19 | 1,179 | 1,197 | 1,168 | 1,194 | 362,500 |
| 2009/06/18 | 1,188 | 1,196 | 1,166 | 1,180 | 282,900 |
| 2009/06/17 | 1,166 | 1,209 | 1,165 | 1,204 | 326,100 |
| 2009/06/16 | 1,197 | 1,210 | 1,156 | 1,178 | 627,700 |
| 2009/06/15 | 1,240 | 1,249 | 1,214 | 1,232 | 230,400 |
| 2009/06/12 | 1,233 | 1,258 | 1,233 | 1,239 | 347,000 |
| 2009/06/11 | 1,211 | 1,237 | 1,200 | 1,233 | 290,100 |
| 2009/06/10 | 1,232 | 1,237 | 1,193 | 1,211 | 343,100 |
| 2009/06/09 | 1,201 | 1,219 | 1,185 | 1,192 | 350,200 |
| 2009/06/08 | 1,195 | 1,209 | 1,167 | 1,193 | 412,500 |
| 2009/06/05 | 1,200 | 1,219 | 1,180 | 1,188 | 379,300 |
| 2009/06/04 | 1,168 | 1,188 | 1,150 | 1,182 | 441,300 |
| 2009/06/03 | 1,177 | 1,238 | 1,167 | 1,190 | 423,300 |
| 2009/06/02 | 1,155 | 1,196 | 1,145 | 1,176 | 358,700 |
| 2009/06/01 | 1,129 | 1,157 | 1,108 | 1,135 | 454,600 |
| 2009/05/29 | 1,114 | 1,147 | 1,092 | 1,144 | 515,600 |
| 2009/05/28 | 1,090 | 1,129 | 1,073 | 1,120 | 461,200 |
| 2009/05/27 | 1,105 | 1,112 | 1,080 | 1,085 | 338,000 |
| 2009/05/26 | 1,090 | 1,117 | 1,077 | 1,105 | 534,100 |
| 2009/05/25 | 1,067 | 1,085 | 1,044 | 1,067 | 314,400 |
| 2009/05/22 | 1,040 | 1,060 | 1,022 | 1,040 | 333,800 |
| 2009/05/21 | 1,060 | 1,076 | 1,053 | 1,071 | 403,900 |
| 2009/05/20 | 1,075 | 1,084 | 1,053 | 1,070 | 317,000 |
| 2009/05/19 | 1,054 | 1,067 | 1,014 | 1,041 | 486,500 |
| 2009/05/18 | 1,033 | 1,067 | 1,020 | 1,042 | 544,400 |
| 2009/05/15 | 1,009 | 1,042 | 1,008 | 1,032 | 355,900 |
| 2009/05/14 | 996 | 1,040 | 996 | 1,008 | 436,100 |
| 2009/05/13 | 1,041 | 1,053 | 988 | 1,031 | 940,200 |
| 2009/05/12 | 1,016 | 1,109 | 1,000 | 1,023 | 1,053,100 |
| 2009/05/11 | 1,024 | 1,055 | 988 | 1,048 | 810,700 |
| 2009/05/08 | 994 | 1,006 | 967 | 1,004 | 635,900 |
| 2009/05/07 | 948 | 1,000 | 948 | 996 | 480,600 |
| 2009/05/01 | 920 | 924 | 902 | 919 | 276,000 |
| 2009/04/30 | 939 | 952 | 900 | 926 | 474,000 |
| 2009/04/28 | 981 | 988 | 920 | 922 | 468,400 |
| 2009/04/27 | 975 | 989 | 950 | 961 | 574,000 |
| 2009/04/24 | 932 | 946 | 915 | 935 | 477,400 |
| 2009/04/23 | 916 | 927 | 880 | 912 | 586,700 |
| 2009/04/22 | 944 | 947 | 894 | 909 | 318,200 |
| 2009/04/21 | 893 | 928 | 867 | 915 | 385,900 |
| 2009/04/20 | 939 | 939 | 908 | 933 | 294,600 |
| 2009/04/17 | 915 | 935 | 908 | 923 | 186,300 |
| 2009/04/16 | 931 | 942 | 903 | 914 | 259,200 |
| 2009/04/15 | 926 | 932 | 897 | 913 | 330,000 |
| 2009/04/14 | 951 | 961 | 906 | 923 | 388,200 |
| 2009/04/13 | 958 | 969 | 933 | 951 | 313,500 |
| 2009/04/10 | 926 | 950 | 921 | 949 | 440,400 |
| 2009/04/09 | 899 | 967 | 891 | 946 | 556,400 |
| 2009/04/08 | 891 | 891 | 865 | 870 | 301,700 |
| 2009/04/07 | 921 | 925 | 878 | 911 | 597,200 |
| 2009/04/06 | 868 | 920 | 858 | 903 | 450,400 |
| 2009/04/03 | 873 | 880 | 847 | 870 | 277,100 |
| 2009/04/02 | 831 | 875 | 821 | 870 | 464,800 |
| 2009/04/01 | 815 | 844 | 811 | 827 | 332,000 |
| 2009/03/31 | 818 | 844 | 804 | 805 | 517,200 |
| 2009/03/30 | 876 | 884 | 808 | 808 | 397,600 |
| 2009/03/27 | 878 | 887 | 866 | 874 | 397,600 |
| 2009/03/26 | 829 | 861 | 829 | 858 | 255,000 |
| 2009/03/25 | 862 | 862 | 819 | 829 | 444,600 |
| 2009/03/24 | 882 | 882 | 840 | 862 | 435,900 |
| 2009/03/23 | 795 | 833 | 794 | 833 | 611,300 |
| 2009/03/19 | 795 | 795 | 766 | 774 | 255,700 |
| 2009/03/18 | 795 | 796 | 771 | 786 | 425,200 |
| 2009/03/17 | 749 | 784 | 740 | 776 | 481,800 |
| 2009/03/16 | 713 | 757 | 713 | 750 | 413,800 |
| 2009/03/13 | 698 | 711 | 698 | 703 | 484,700 |
| 2009/03/12 | 706 | 711 | 693 | 695 | 460,900 |
| 2009/03/11 | 752 | 754 | 714 | 726 | 655,500 |
| 2009/03/10 | 724 | 752 | 724 | 732 | 257,300 |
| 2009/03/09 | 736 | 742 | 712 | 724 | 278,900 |
| 2009/03/06 | 740 | 747 | 720 | 726 | 455,100 |
| 2009/03/05 | 752 | 767 | 741 | 747 | 478,700 |
| 2009/03/04 | 730 | 757 | 715 | 750 | 574,100 |
| 2009/03/03 | 707 | 721 | 692 | 713 | 324,800 |
| 2009/03/02 | 715 | 724 | 701 | 713 | 255,500 |
| 2009/02/27 | 732 | 739 | 711 | 724 | 320,600 |
| 2009/02/26 | 732 | 747 | 714 | 722 | 286,100 |
| 2009/02/25 | 751 | 755 | 709 | 737 | 464,300 |
| 2009/02/24 | 700 | 714 | 692 | 711 | 460,700 |
| 2009/02/23 | 718 | 727 | 712 | 726 | 509,700 |
| 2009/02/20 | 742 | 753 | 733 | 733 | 674,300 |
| 2009/02/19 | 784 | 788 | 768 | 784 | 294,700 |
| 2009/02/18 | 775 | 783 | 767 | 771 | 489,400 |
| 2009/02/17 | 805 | 817 | 788 | 791 | 256,800 |
| 2009/02/16 | 812 | 819 | 794 | 805 | 345,800 |
| 2009/02/13 | 801 | 807 | 784 | 804 | 303,500 |
| 2009/02/12 | 795 | 809 | 781 | 794 | 461,500 |
| 2009/02/10 | 839 | 852 | 773 | 795 | 731,300 |
| 2009/02/09 | 853 | 853 | 829 | 836 | 431,300 |
| 2009/02/06 | 890 | 905 | 832 | 833 | 526,600 |
| 2009/02/05 | 871 | 894 | 853 | 889 | 340,600 |
| 2009/02/04 | 858 | 875 | 846 | 861 | 575,200 |
| 2009/02/03 | 858 | 894 | 845 | 848 | 348,000 |
| 2009/02/02 | 831 | 869 | 831 | 868 | 584,700 |
| 2009/01/30 | 874 | 879 | 836 | 855 | 419,000 |
| 2009/01/29 | 929 | 934 | 906 | 924 | 293,700 |
| 2009/01/28 | 915 | 916 | 890 | 905 | 287,000 |
| 2009/01/27 | 872 | 909 | 870 | 905 | 299,300 |
| 2009/01/26 | 869 | 887 | 860 | 870 | 418,700 |
| 2009/01/23 | 919 | 919 | 849 | 869 | 612,700 |
| 2009/01/22 | 935 | 936 | 897 | 917 | 405,500 |
| 2009/01/21 | 950 | 974 | 913 | 914 | 575,400 |
| 2009/01/20 | 995 | 996 | 943 | 962 | 299,500 |
| 2009/01/19 | 982 | 995 | 965 | 975 | 239,300 |
| 2009/01/16 | 934 | 969 | 930 | 964 | 251,600 |
| 2009/01/15 | 915 | 933 | 909 | 924 | 336,300 |
| 2009/01/14 | 922 | 949 | 915 | 942 | 221,600 |
| 2009/01/13 | 979 | 979 | 907 | 912 | 553,300 |
| 2009/01/09 | 1,041 | 1,052 | 981 | 988 | 404,400 |
| 2009/01/08 | 1,028 | 1,028 | 1,003 | 1,006 | 292,700 |
| 2009/01/07 | 1,042 | 1,081 | 1,028 | 1,067 | 467,400 |
| 2009/01/06 | 980 | 1,025 | 974 | 1,022 | 346,200 |
| 2009/01/05 | 978 | 990 | 955 | 970 | 136,700 |