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
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

このページの先頭へ