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 |
---|---|---|---|---|---|
2010/12/30 | 965 | 969 | 953 | 963 | 143,500 |
2010/12/29 | 966 | 978 | 962 | 975 | 79,900 |
2010/12/28 | 971 | 971 | 951 | 966 | 154,000 |
2010/12/27 | 957 | 979 | 957 | 966 | 249,600 |
2010/12/24 | 981 | 982 | 960 | 967 | 427,000 |
2010/12/22 | 983 | 993 | 976 | 980 | 241,600 |
2010/12/21 | 977 | 985 | 962 | 982 | 252,500 |
2010/12/20 | 974 | 987 | 967 | 984 | 231,200 |
2010/12/17 | 978 | 991 | 969 | 974 | 263,200 |
2010/12/16 | 972 | 1,000 | 970 | 975 | 387,900 |
2010/12/15 | 960 | 984 | 957 | 984 | 288,900 |
2010/12/14 | 945 | 960 | 935 | 950 | 323,000 |
2010/12/13 | 947 | 952 | 920 | 950 | 260,600 |
2010/12/10 | 943 | 949 | 928 | 939 | 258,300 |
2010/12/09 | 925 | 948 | 925 | 940 | 243,200 |
2010/12/08 | 911 | 925 | 908 | 925 | 222,800 |
2010/12/07 | 912 | 925 | 906 | 917 | 146,800 |
2010/12/06 | 900 | 916 | 900 | 914 | 184,500 |
2010/12/03 | 887 | 900 | 885 | 892 | 176,900 |
2010/12/02 | 879 | 893 | 871 | 884 | 191,800 |
2010/12/01 | 852 | 863 | 842 | 853 | 124,000 |
2010/11/30 | 851 | 865 | 846 | 847 | 234,900 |
2010/11/29 | 861 | 881 | 858 | 866 | 128,700 |
2010/11/26 | 876 | 895 | 856 | 863 | 187,600 |
2010/11/25 | 841 | 869 | 835 | 863 | 239,700 |
2010/11/24 | 840 | 859 | 831 | 851 | 511,600 |
2010/11/22 | 853 | 875 | 851 | 863 | 147,200 |
2010/11/19 | 847 | 858 | 839 | 847 | 188,200 |
2010/11/18 | 832 | 854 | 830 | 844 | 311,700 |
2010/11/17 | 833 | 846 | 828 | 837 | 261,700 |
2010/11/16 | 850 | 858 | 840 | 850 | 223,200 |
2010/11/15 | 848 | 862 | 841 | 853 | 231,500 |
2010/11/12 | 857 | 867 | 838 | 847 | 365,700 |
2010/11/11 | 857 | 886 | 851 | 882 | 371,800 |
2010/11/10 | 843 | 862 | 843 | 860 | 292,500 |
2010/11/09 | 825 | 851 | 825 | 840 | 258,000 |
2010/11/08 | 806 | 825 | 804 | 823 | 182,500 |
2010/11/05 | 788 | 830 | 788 | 809 | 318,100 |
2010/11/04 | 788 | 792 | 777 | 785 | 215,100 |
2010/11/02 | 768 | 781 | 763 | 773 | 217,300 |
2010/11/01 | 762 | 787 | 757 | 761 | 376,500 |
2010/10/29 | 775 | 800 | 750 | 792 | 1,225,600 |
2010/10/28 | 801 | 808 | 720 | 730 | 1,143,100 |
2010/10/27 | 812 | 821 | 804 | 809 | 248,800 |
2010/10/26 | 818 | 838 | 811 | 811 | 295,300 |
2010/10/25 | 822 | 823 | 801 | 803 | 357,200 |
2010/10/22 | 825 | 838 | 815 | 832 | 263,900 |
2010/10/21 | 838 | 839 | 813 | 830 | 360,100 |
2010/10/20 | 851 | 852 | 812 | 836 | 284,000 |
2010/10/19 | 860 | 866 | 853 | 857 | 147,000 |
2010/10/18 | 858 | 864 | 838 | 858 | 183,600 |
2010/10/15 | 864 | 864 | 838 | 844 | 231,800 |
2010/10/14 | 867 | 874 | 859 | 863 | 258,800 |
2010/10/13 | 862 | 865 | 850 | 852 | 194,700 |
2010/10/12 | 880 | 888 | 854 | 854 | 186,300 |
2010/10/08 | 898 | 911 | 872 | 874 | 246,200 |
2010/10/07 | 895 | 916 | 892 | 896 | 183,100 |
2010/10/06 | 881 | 900 | 874 | 894 | 195,900 |
2010/10/05 | 872 | 888 | 864 | 883 | 318,100 |
2010/10/04 | 867 | 896 | 866 | 871 | 305,300 |
2010/10/01 | 914 | 935 | 872 | 875 | 624,800 |
2010/09/30 | 914 | 970 | 896 | 970 | 454,100 |
2010/09/29 | 912 | 919 | 900 | 907 | 156,700 |
2010/09/28 | 907 | 914 | 901 | 914 | 159,800 |
2010/09/27 | 893 | 908 | 884 | 906 | 171,400 |
2010/09/24 | 908 | 913 | 887 | 891 | 326,900 |
2010/09/22 | 920 | 920 | 904 | 912 | 262,300 |
2010/09/21 | 950 | 961 | 932 | 933 | 233,700 |
2010/09/17 | 938 | 945 | 929 | 940 | 251,100 |
2010/09/16 | 931 | 937 | 925 | 929 | 248,300 |
2010/09/15 | 891 | 936 | 881 | 926 | 447,800 |
2010/09/14 | 898 | 904 | 879 | 884 | 282,400 |
2010/09/13 | 903 | 913 | 892 | 903 | 240,100 |
2010/09/10 | 884 | 892 | 877 | 888 | 342,300 |
2010/09/09 | 869 | 881 | 855 | 879 | 296,900 |
2010/09/08 | 873 | 874 | 846 | 850 | 245,900 |
2010/09/07 | 872 | 905 | 866 | 888 | 465,800 |
2010/09/06 | 837 | 875 | 835 | 872 | 286,900 |
2010/09/03 | 815 | 835 | 805 | 825 | 224,600 |
2010/09/02 | 810 | 816 | 801 | 806 | 225,500 |
2010/09/01 | 805 | 810 | 791 | 803 | 231,900 |
2010/08/31 | 835 | 835 | 804 | 804 | 203,600 |
2010/08/30 | 838 | 869 | 838 | 852 | 196,100 |
2010/08/27 | 810 | 827 | 804 | 823 | 206,800 |
2010/08/26 | 821 | 822 | 804 | 809 | 187,600 |
2010/08/25 | 820 | 832 | 813 | 819 | 166,100 |
2010/08/24 | 828 | 843 | 817 | 835 | 329,400 |
2010/08/23 | 826 | 834 | 820 | 829 | 274,500 |
2010/08/20 | 835 | 852 | 830 | 833 | 294,600 |
2010/08/19 | 831 | 843 | 831 | 840 | 193,600 |
2010/08/18 | 843 | 853 | 832 | 837 | 237,500 |
2010/08/17 | 836 | 845 | 833 | 843 | 140,600 |
2010/08/16 | 862 | 865 | 844 | 849 | 233,200 |
2010/08/13 | 860 | 869 | 840 | 865 | 241,700 |
2010/08/12 | 861 | 865 | 840 | 854 | 396,600 |
2010/08/11 | 908 | 908 | 873 | 876 | 458,200 |
2010/08/10 | 862 | 913 | 858 | 913 | 1,008,900 |
2010/08/09 | 842 | 860 | 838 | 852 | 264,700 |
2010/08/06 | 837 | 853 | 832 | 843 | 271,000 |
2010/08/05 | 837 | 841 | 821 | 836 | 237,800 |
2010/08/04 | 823 | 825 | 807 | 814 | 303,200 |
2010/08/03 | 856 | 856 | 826 | 834 | 274,900 |
2010/08/02 | 897 | 897 | 848 | 848 | 549,500 |
2010/07/30 | 915 | 915 | 884 | 894 | 234,300 |
2010/07/29 | 892 | 919 | 892 | 909 | 285,400 |
2010/07/28 | 906 | 910 | 887 | 891 | 220,100 |
2010/07/27 | 895 | 914 | 879 | 897 | 317,700 |
2010/07/26 | 874 | 898 | 873 | 894 | 314,100 |
2010/07/23 | 834 | 863 | 834 | 861 | 256,900 |
2010/07/22 | 828 | 840 | 822 | 825 | 156,000 |
2010/07/21 | 850 | 850 | 825 | 833 | 232,700 |
2010/07/20 | 831 | 853 | 831 | 835 | 229,700 |
2010/07/16 | 860 | 861 | 839 | 843 | 178,000 |
2010/07/15 | 871 | 873 | 860 | 863 | 174,600 |
2010/07/14 | 881 | 889 | 876 | 883 | 127,400 |
2010/07/13 | 893 | 893 | 867 | 868 | 152,000 |
2010/07/12 | 896 | 897 | 880 | 883 | 188,800 |
2010/07/09 | 894 | 894 | 881 | 889 | 127,800 |
2010/07/08 | 894 | 894 | 877 | 884 | 177,100 |
2010/07/07 | 872 | 880 | 862 | 873 | 340,000 |
2010/07/06 | 850 | 865 | 839 | 862 | 265,800 |
2010/07/05 | 876 | 882 | 869 | 872 | 174,000 |
2010/07/02 | 846 | 878 | 844 | 865 | 315,400 |
2010/07/01 | 847 | 852 | 836 | 845 | 220,000 |
2010/06/30 | 867 | 869 | 848 | 860 | 344,800 |
2010/06/29 | 898 | 920 | 885 | 894 | 364,100 |
2010/06/28 | 896 | 896 | 881 | 885 | 270,500 |
2010/06/25 | 893 | 900 | 879 | 883 | 285,900 |
2010/06/24 | 900 | 919 | 897 | 908 | 190,400 |
2010/06/23 | 928 | 928 | 902 | 910 | 227,100 |
2010/06/22 | 932 | 937 | 923 | 930 | 360,900 |
2010/06/21 | 930 | 960 | 930 | 949 | 254,100 |
2010/06/18 | 912 | 945 | 912 | 926 | 451,900 |
2010/06/17 | 916 | 922 | 912 | 916 | 162,200 |
2010/06/16 | 922 | 929 | 918 | 927 | 245,800 |
2010/06/15 | 929 | 929 | 913 | 918 | 216,800 |
2010/06/14 | 927 | 942 | 927 | 941 | 198,600 |
2010/06/11 | 934 | 935 | 911 | 917 | 413,300 |
2010/06/10 | 896 | 923 | 891 | 919 | 634,300 |
2010/06/09 | 900 | 905 | 875 | 883 | 492,700 |
2010/06/08 | 900 | 918 | 900 | 913 | 468,300 |
2010/06/07 | 918 | 920 | 902 | 902 | 633,900 |
2010/06/04 | 981 | 982 | 934 | 955 | 1,103,300 |
2010/06/03 | 962 | 997 | 956 | 992 | 550,500 |
2010/06/02 | 936 | 979 | 931 | 955 | 616,100 |
2010/06/01 | 943 | 947 | 931 | 935 | 499,500 |
2010/05/31 | 950 | 974 | 945 | 968 | 383,800 |
2010/05/28 | 960 | 980 | 945 | 949 | 684,200 |
2010/05/27 | 930 | 975 | 925 | 951 | 530,800 |
2010/05/26 | 970 | 970 | 932 | 940 | 716,900 |
2010/05/25 | 978 | 987 | 955 | 970 | 757,400 |
2010/05/24 | 964 | 972 | 942 | 963 | 576,700 |
2010/05/21 | 973 | 989 | 971 | 981 | 294,400 |
2010/05/20 | 1,008 | 1,021 | 993 | 1,003 | 295,100 |
2010/05/19 | 1,024 | 1,033 | 1,007 | 1,026 | 428,700 |
2010/05/18 | 1,037 | 1,060 | 1,017 | 1,025 | 303,100 |
2010/05/17 | 1,081 | 1,084 | 1,026 | 1,044 | 495,900 |
2010/05/14 | 1,085 | 1,099 | 1,080 | 1,083 | 318,300 |
2010/05/13 | 1,099 | 1,104 | 1,084 | 1,097 | 450,800 |
2010/05/12 | 1,118 | 1,123 | 1,070 | 1,077 | 521,900 |
2010/05/11 | 1,121 | 1,142 | 1,104 | 1,115 | 463,500 |
2010/05/10 | 1,107 | 1,108 | 1,074 | 1,099 | 746,200 |
2010/05/07 | 1,141 | 1,143 | 1,105 | 1,111 | 637,700 |
2010/05/06 | 1,218 | 1,221 | 1,165 | 1,171 | 535,200 |
2010/04/30 | 1,251 | 1,252 | 1,207 | 1,248 | 502,200 |
2010/04/28 | 1,270 | 1,282 | 1,244 | 1,251 | 217,400 |
2010/04/27 | 1,273 | 1,310 | 1,227 | 1,300 | 360,300 |
2010/04/26 | 1,274 | 1,287 | 1,263 | 1,283 | 242,900 |
2010/04/23 | 1,206 | 1,254 | 1,205 | 1,251 | 272,600 |
2010/04/22 | 1,227 | 1,229 | 1,207 | 1,215 | 484,600 |
2010/04/21 | 1,236 | 1,245 | 1,219 | 1,226 | 379,000 |
2010/04/20 | 1,240 | 1,244 | 1,202 | 1,228 | 260,600 |
2010/04/19 | 1,240 | 1,268 | 1,222 | 1,230 | 315,200 |
2010/04/16 | 1,275 | 1,280 | 1,236 | 1,244 | 471,700 |
2010/04/15 | 1,280 | 1,287 | 1,265 | 1,275 | 197,900 |
2010/04/14 | 1,258 | 1,284 | 1,251 | 1,277 | 257,800 |
2010/04/13 | 1,273 | 1,287 | 1,238 | 1,257 | 281,600 |
2010/04/12 | 1,249 | 1,281 | 1,232 | 1,273 | 310,700 |
2010/04/09 | 1,226 | 1,245 | 1,218 | 1,238 | 204,800 |
2010/04/08 | 1,240 | 1,245 | 1,226 | 1,230 | 154,700 |
2010/04/07 | 1,257 | 1,258 | 1,237 | 1,240 | 278,000 |
2010/04/06 | 1,248 | 1,287 | 1,236 | 1,266 | 469,400 |
2010/04/05 | 1,215 | 1,251 | 1,210 | 1,249 | 310,700 |
2010/04/02 | 1,186 | 1,209 | 1,169 | 1,205 | 197,800 |
2010/04/01 | 1,153 | 1,194 | 1,147 | 1,186 | 306,500 |
2010/03/31 | 1,198 | 1,198 | 1,151 | 1,159 | 236,200 |
2010/03/30 | 1,163 | 1,188 | 1,156 | 1,188 | 246,500 |
2010/03/29 | 1,150 | 1,163 | 1,137 | 1,150 | 152,400 |
2010/03/26 | 1,138 | 1,151 | 1,122 | 1,148 | 257,400 |
2010/03/25 | 1,101 | 1,129 | 1,089 | 1,121 | 350,300 |
2010/03/24 | 1,119 | 1,127 | 1,093 | 1,104 | 231,500 |
2010/03/23 | 1,116 | 1,142 | 1,100 | 1,119 | 257,100 |
2010/03/19 | 1,116 | 1,118 | 1,105 | 1,112 | 225,400 |
2010/03/18 | 1,113 | 1,129 | 1,108 | 1,118 | 248,600 |
2010/03/17 | 1,117 | 1,117 | 1,101 | 1,107 | 183,800 |
2010/03/16 | 1,110 | 1,118 | 1,101 | 1,107 | 93,600 |
2010/03/15 | 1,090 | 1,111 | 1,083 | 1,109 | 171,800 |
2010/03/12 | 1,106 | 1,111 | 1,084 | 1,094 | 396,600 |
2010/03/11 | 1,110 | 1,114 | 1,100 | 1,106 | 132,500 |
2010/03/10 | 1,099 | 1,106 | 1,092 | 1,101 | 150,300 |
2010/03/09 | 1,095 | 1,099 | 1,084 | 1,093 | 131,400 |
2010/03/08 | 1,083 | 1,097 | 1,074 | 1,089 | 179,700 |
2010/03/05 | 1,052 | 1,075 | 1,050 | 1,057 | 273,800 |
2010/03/04 | 1,049 | 1,066 | 1,038 | 1,043 | 361,200 |
2010/03/03 | 1,016 | 1,045 | 1,016 | 1,038 | 324,400 |
2010/03/02 | 1,012 | 1,020 | 1,001 | 1,012 | 131,200 |
2010/03/01 | 1,004 | 1,021 | 999 | 1,014 | 242,700 |
2010/02/26 | 993 | 1,001 | 985 | 994 | 314,600 |
2010/02/25 | 982 | 993 | 976 | 985 | 335,800 |
2010/02/24 | 970 | 982 | 952 | 978 | 327,200 |
2010/02/23 | 1,001 | 1,001 | 967 | 983 | 438,700 |
2010/02/22 | 1,037 | 1,052 | 1,015 | 1,020 | 240,100 |
2010/02/19 | 1,020 | 1,029 | 997 | 998 | 191,200 |
2010/02/18 | 999 | 1,013 | 991 | 1,009 | 142,900 |
2010/02/17 | 1,011 | 1,022 | 991 | 1,005 | 188,100 |
2010/02/16 | 1,012 | 1,019 | 994 | 999 | 172,400 |
2010/02/15 | 1,005 | 1,010 | 990 | 998 | 217,400 |
2010/02/12 | 982 | 998 | 973 | 997 | 214,600 |
2010/02/10 | 970 | 987 | 967 | 967 | 183,300 |
2010/02/09 | 953 | 968 | 938 | 964 | 473,600 |
2010/02/08 | 970 | 982 | 963 | 969 | 401,300 |
2010/02/05 | 971 | 988 | 963 | 980 | 480,300 |
2010/02/04 | 1,000 | 1,010 | 991 | 1,005 | 301,100 |
2010/02/03 | 1,000 | 1,018 | 993 | 1,006 | 305,200 |
2010/02/02 | 966 | 1,009 | 966 | 1,005 | 300,900 |
2010/02/01 | 1,003 | 1,003 | 961 | 965 | 488,400 |
2010/01/29 | 1,048 | 1,048 | 1,023 | 1,024 | 187,600 |
2010/01/28 | 1,040 | 1,061 | 1,038 | 1,050 | 119,100 |
2010/01/27 | 1,065 | 1,065 | 1,041 | 1,041 | 126,100 |
2010/01/26 | 1,092 | 1,092 | 1,054 | 1,056 | 177,600 |
2010/01/25 | 1,076 | 1,108 | 1,076 | 1,099 | 137,700 |
2010/01/22 | 1,111 | 1,116 | 1,070 | 1,106 | 185,200 |
2010/01/21 | 1,100 | 1,129 | 1,100 | 1,124 | 171,300 |
2010/01/20 | 1,125 | 1,131 | 1,107 | 1,112 | 145,900 |
2010/01/19 | 1,146 | 1,148 | 1,108 | 1,126 | 114,700 |
2010/01/18 | 1,121 | 1,144 | 1,118 | 1,139 | 124,500 |
2010/01/15 | 1,159 | 1,165 | 1,125 | 1,143 | 264,500 |
2010/01/14 | 1,070 | 1,143 | 1,063 | 1,139 | 541,100 |
2010/01/13 | 1,080 | 1,084 | 1,050 | 1,066 | 175,700 |
2010/01/12 | 1,031 | 1,084 | 1,031 | 1,079 | 295,600 |
2010/01/08 | 1,039 | 1,057 | 1,035 | 1,045 | 227,500 |
2010/01/07 | 1,030 | 1,034 | 1,001 | 1,030 | 219,900 |
2010/01/06 | 1,026 | 1,037 | 1,007 | 1,029 | 166,800 |
2010/01/05 | 1,027 | 1,034 | 1,019 | 1,024 | 248,600 |
2010/01/04 | 1,017 | 1,033 | 1,007 | 1,026 | 78,800 |