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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,815 | 1,831 | 1,779 | 1,789 | 197,800 |
| 2013/12/27 | 1,848 | 1,848 | 1,786 | 1,799 | 264,400 |
| 2013/12/26 | 1,765 | 1,828 | 1,760 | 1,822 | 252,900 |
| 2013/12/25 | 1,738 | 1,761 | 1,735 | 1,753 | 175,000 |
| 2013/12/24 | 1,733 | 1,775 | 1,733 | 1,755 | 187,500 |
| 2013/12/20 | 1,738 | 1,758 | 1,723 | 1,728 | 223,500 |
| 2013/12/19 | 1,690 | 1,760 | 1,687 | 1,740 | 415,500 |
| 2013/12/18 | 1,628 | 1,684 | 1,621 | 1,680 | 444,100 |
| 2013/12/17 | 1,564 | 1,611 | 1,558 | 1,604 | 271,600 |
| 2013/12/16 | 1,586 | 1,597 | 1,558 | 1,572 | 199,000 |
| 2013/12/13 | 1,566 | 1,606 | 1,556 | 1,585 | 352,800 |
| 2013/12/12 | 1,593 | 1,600 | 1,575 | 1,594 | 299,000 |
| 2013/12/11 | 1,623 | 1,638 | 1,603 | 1,619 | 261,100 |
| 2013/12/10 | 1,621 | 1,650 | 1,612 | 1,643 | 160,800 |
| 2013/12/09 | 1,617 | 1,641 | 1,617 | 1,639 | 178,100 |
| 2013/12/06 | 1,590 | 1,612 | 1,569 | 1,590 | 388,000 |
| 2013/12/05 | 1,610 | 1,634 | 1,602 | 1,605 | 168,400 |
| 2013/12/04 | 1,625 | 1,638 | 1,605 | 1,615 | 254,800 |
| 2013/12/03 | 1,608 | 1,660 | 1,593 | 1,652 | 347,800 |
| 2013/12/02 | 1,600 | 1,607 | 1,580 | 1,588 | 152,100 |
| 2013/11/29 | 1,626 | 1,640 | 1,570 | 1,604 | 341,100 |
| 2013/11/28 | 1,576 | 1,621 | 1,572 | 1,619 | 335,900 |
| 2013/11/27 | 1,606 | 1,622 | 1,565 | 1,572 | 429,500 |
| 2013/11/26 | 1,642 | 1,666 | 1,633 | 1,639 | 159,600 |
| 2013/11/25 | 1,658 | 1,669 | 1,640 | 1,668 | 137,000 |
| 2013/11/22 | 1,684 | 1,684 | 1,631 | 1,648 | 144,500 |
| 2013/11/21 | 1,615 | 1,667 | 1,613 | 1,660 | 283,900 |
| 2013/11/20 | 1,669 | 1,671 | 1,601 | 1,615 | 190,100 |
| 2013/11/19 | 1,642 | 1,664 | 1,634 | 1,645 | 120,400 |
| 2013/11/18 | 1,691 | 1,691 | 1,637 | 1,658 | 272,500 |
| 2013/11/15 | 1,620 | 1,678 | 1,616 | 1,673 | 290,700 |
| 2013/11/14 | 1,599 | 1,611 | 1,585 | 1,599 | 301,500 |
| 2013/11/13 | 1,563 | 1,594 | 1,559 | 1,573 | 237,700 |
| 2013/11/12 | 1,599 | 1,599 | 1,544 | 1,555 | 326,600 |
| 2013/11/11 | 1,594 | 1,619 | 1,587 | 1,600 | 301,900 |
| 2013/11/08 | 1,519 | 1,571 | 1,518 | 1,563 | 229,900 |
| 2013/11/07 | 1,583 | 1,586 | 1,538 | 1,544 | 156,900 |
| 2013/11/06 | 1,586 | 1,598 | 1,559 | 1,585 | 309,800 |
| 2013/11/05 | 1,543 | 1,595 | 1,542 | 1,576 | 459,800 |
| 2013/11/01 | 1,565 | 1,568 | 1,521 | 1,542 | 383,900 |
| 2013/10/31 | 1,497 | 1,550 | 1,497 | 1,539 | 488,300 |
| 2013/10/30 | 1,455 | 1,499 | 1,455 | 1,483 | 342,700 |
| 2013/10/29 | 1,496 | 1,532 | 1,441 | 1,450 | 643,300 |
| 2013/10/28 | 1,534 | 1,573 | 1,492 | 1,515 | 711,400 |
| 2013/10/25 | 1,502 | 1,508 | 1,484 | 1,493 | 327,700 |
| 2013/10/24 | 1,498 | 1,507 | 1,472 | 1,501 | 274,700 |
| 2013/10/23 | 1,487 | 1,514 | 1,478 | 1,498 | 364,600 |
| 2013/10/22 | 1,485 | 1,485 | 1,456 | 1,480 | 94,600 |
| 2013/10/21 | 1,480 | 1,490 | 1,461 | 1,479 | 103,600 |
| 2013/10/18 | 1,505 | 1,506 | 1,448 | 1,457 | 230,000 |
| 2013/10/17 | 1,498 | 1,543 | 1,492 | 1,517 | 458,600 |
| 2013/10/16 | 1,494 | 1,499 | 1,482 | 1,495 | 277,000 |
| 2013/10/15 | 1,460 | 1,499 | 1,460 | 1,494 | 420,100 |
| 2013/10/11 | 1,414 | 1,441 | 1,414 | 1,432 | 163,000 |
| 2013/10/10 | 1,400 | 1,427 | 1,373 | 1,386 | 198,300 |
| 2013/10/09 | 1,377 | 1,396 | 1,345 | 1,395 | 187,700 |
| 2013/10/08 | 1,352 | 1,401 | 1,348 | 1,397 | 172,300 |
| 2013/10/07 | 1,392 | 1,398 | 1,342 | 1,348 | 201,400 |
| 2013/10/04 | 1,360 | 1,417 | 1,356 | 1,406 | 187,300 |
| 2013/10/03 | 1,376 | 1,403 | 1,372 | 1,375 | 215,900 |
| 2013/10/02 | 1,416 | 1,453 | 1,374 | 1,380 | 225,900 |
| 2013/10/01 | 1,433 | 1,446 | 1,390 | 1,395 | 292,700 |
| 2013/09/30 | 1,407 | 1,460 | 1,390 | 1,442 | 247,500 |
| 2013/09/27 | 1,470 | 1,470 | 1,406 | 1,423 | 374,000 |
| 2013/09/26 | 1,388 | 1,479 | 1,373 | 1,478 | 230,800 |
| 2013/09/25 | 1,431 | 1,438 | 1,397 | 1,423 | 349,000 |
| 2013/09/24 | 1,398 | 1,440 | 1,386 | 1,439 | 264,600 |
| 2013/09/20 | 1,426 | 1,434 | 1,396 | 1,417 | 400,200 |
| 2013/09/19 | 1,390 | 1,449 | 1,380 | 1,439 | 277,700 |
| 2013/09/18 | 1,400 | 1,439 | 1,376 | 1,382 | 308,500 |
| 2013/09/17 | 1,374 | 1,426 | 1,372 | 1,405 | 459,000 |
| 2013/09/13 | 1,380 | 1,383 | 1,327 | 1,358 | 527,800 |
| 2013/09/12 | 1,357 | 1,363 | 1,337 | 1,351 | 133,700 |
| 2013/09/11 | 1,313 | 1,376 | 1,313 | 1,364 | 593,100 |
| 2013/09/10 | 1,242 | 1,305 | 1,240 | 1,292 | 346,700 |
| 2013/09/09 | 1,251 | 1,261 | 1,223 | 1,232 | 284,000 |
| 2013/09/06 | 1,218 | 1,236 | 1,209 | 1,225 | 120,300 |
| 2013/09/05 | 1,221 | 1,239 | 1,200 | 1,218 | 198,400 |
| 2013/09/04 | 1,160 | 1,221 | 1,159 | 1,212 | 216,000 |
| 2013/09/03 | 1,187 | 1,195 | 1,151 | 1,172 | 455,400 |
| 2013/09/02 | 1,196 | 1,263 | 1,159 | 1,191 | 814,800 |
| 2013/08/30 | 1,145 | 1,156 | 1,104 | 1,136 | 400,200 |
| 2013/08/29 | 1,151 | 1,163 | 1,131 | 1,135 | 235,900 |
| 2013/08/28 | 1,174 | 1,189 | 1,152 | 1,160 | 261,100 |
| 2013/08/27 | 1,220 | 1,228 | 1,203 | 1,207 | 88,700 |
| 2013/08/26 | 1,229 | 1,250 | 1,222 | 1,237 | 161,000 |
| 2013/08/23 | 1,200 | 1,228 | 1,190 | 1,226 | 192,100 |
| 2013/08/22 | 1,201 | 1,211 | 1,178 | 1,199 | 95,000 |
| 2013/08/21 | 1,186 | 1,217 | 1,183 | 1,200 | 137,400 |
| 2013/08/20 | 1,215 | 1,226 | 1,179 | 1,186 | 225,900 |
| 2013/08/19 | 1,228 | 1,234 | 1,211 | 1,233 | 51,200 |
| 2013/08/16 | 1,237 | 1,248 | 1,213 | 1,225 | 130,900 |
| 2013/08/15 | 1,264 | 1,277 | 1,244 | 1,255 | 198,800 |
| 2013/08/14 | 1,221 | 1,292 | 1,201 | 1,287 | 282,400 |
| 2013/08/13 | 1,205 | 1,237 | 1,175 | 1,223 | 270,300 |
| 2013/08/12 | 1,190 | 1,238 | 1,181 | 1,204 | 174,200 |
| 2013/08/09 | 1,209 | 1,236 | 1,197 | 1,208 | 177,000 |
| 2013/08/08 | 1,214 | 1,237 | 1,193 | 1,197 | 150,800 |
| 2013/08/07 | 1,267 | 1,271 | 1,240 | 1,240 | 100,600 |
| 2013/08/06 | 1,262 | 1,302 | 1,248 | 1,297 | 103,500 |
| 2013/08/05 | 1,301 | 1,302 | 1,252 | 1,275 | 308,000 |
| 2013/08/02 | 1,280 | 1,342 | 1,266 | 1,324 | 293,200 |
| 2013/08/01 | 1,234 | 1,281 | 1,230 | 1,268 | 263,100 |
| 2013/07/31 | 1,206 | 1,259 | 1,187 | 1,233 | 314,800 |
| 2013/07/30 | 1,185 | 1,247 | 1,175 | 1,225 | 689,200 |
| 2013/07/29 | 1,289 | 1,296 | 1,255 | 1,257 | 380,700 |
| 2013/07/26 | 1,207 | 1,304 | 1,207 | 1,299 | 317,900 |
| 2013/07/25 | 1,305 | 1,308 | 1,244 | 1,251 | 177,800 |
| 2013/07/24 | 1,333 | 1,336 | 1,294 | 1,298 | 143,400 |
| 2013/07/23 | 1,305 | 1,334 | 1,273 | 1,327 | 247,200 |
| 2013/07/22 | 1,350 | 1,350 | 1,300 | 1,323 | 157,100 |
| 2013/07/19 | 1,362 | 1,368 | 1,302 | 1,331 | 197,000 |
| 2013/07/18 | 1,357 | 1,363 | 1,325 | 1,350 | 253,200 |
| 2013/07/17 | 1,353 | 1,390 | 1,342 | 1,371 | 368,200 |
| 2013/07/16 | 1,370 | 1,370 | 1,342 | 1,352 | 223,200 |
| 2013/07/12 | 1,287 | 1,370 | 1,260 | 1,363 | 554,600 |
| 2013/07/11 | 1,249 | 1,289 | 1,230 | 1,274 | 373,000 |
| 2013/07/10 | 1,190 | 1,303 | 1,189 | 1,279 | 628,300 |
| 2013/07/09 | 1,176 | 1,190 | 1,163 | 1,171 | 119,500 |
| 2013/07/08 | 1,220 | 1,241 | 1,164 | 1,165 | 199,900 |
| 2013/07/05 | 1,180 | 1,199 | 1,176 | 1,195 | 79,700 |
| 2013/07/04 | 1,187 | 1,188 | 1,160 | 1,169 | 109,900 |
| 2013/07/03 | 1,190 | 1,190 | 1,163 | 1,174 | 155,900 |
| 2013/07/02 | 1,164 | 1,186 | 1,128 | 1,184 | 244,900 |
| 2013/07/01 | 1,154 | 1,162 | 1,114 | 1,158 | 262,700 |
| 2013/06/28 | 1,126 | 1,162 | 1,107 | 1,156 | 460,600 |
| 2013/06/27 | 1,058 | 1,088 | 1,031 | 1,088 | 235,800 |
| 2013/06/26 | 1,070 | 1,070 | 1,022 | 1,022 | 191,000 |
| 2013/06/25 | 1,110 | 1,150 | 1,037 | 1,050 | 399,600 |
| 2013/06/24 | 1,097 | 1,110 | 1,074 | 1,079 | 155,600 |
| 2013/06/21 | 1,054 | 1,092 | 1,030 | 1,081 | 344,000 |
| 2013/06/20 | 1,092 | 1,126 | 1,092 | 1,110 | 275,400 |
| 2013/06/19 | 1,140 | 1,159 | 1,094 | 1,109 | 330,500 |
| 2013/06/18 | 1,097 | 1,116 | 1,081 | 1,094 | 221,100 |
| 2013/06/17 | 1,072 | 1,093 | 1,053 | 1,080 | 396,400 |
| 2013/06/14 | 1,104 | 1,116 | 1,060 | 1,085 | 525,300 |
| 2013/06/13 | 1,080 | 1,081 | 1,024 | 1,046 | 352,600 |
| 2013/06/12 | 1,048 | 1,108 | 1,037 | 1,097 | 279,300 |
| 2013/06/11 | 1,127 | 1,127 | 1,067 | 1,080 | 301,000 |
| 2013/06/10 | 1,066 | 1,109 | 1,045 | 1,106 | 461,700 |
| 2013/06/07 | 1,053 | 1,053 | 991 | 1,021 | 503,500 |
| 2013/06/06 | 1,096 | 1,119 | 1,055 | 1,056 | 508,000 |
| 2013/06/05 | 1,178 | 1,194 | 1,126 | 1,126 | 312,300 |
| 2013/06/04 | 1,171 | 1,204 | 1,136 | 1,178 | 288,000 |
| 2013/06/03 | 1,200 | 1,249 | 1,183 | 1,207 | 491,400 |
| 2013/05/31 | 1,139 | 1,262 | 1,139 | 1,213 | 858,500 |
| 2013/05/30 | 1,145 | 1,197 | 1,050 | 1,109 | 529,900 |
| 2013/05/29 | 1,217 | 1,256 | 1,204 | 1,223 | 287,100 |
| 2013/05/28 | 1,150 | 1,213 | 1,141 | 1,199 | 281,200 |
| 2013/05/27 | 1,175 | 1,184 | 1,142 | 1,169 | 225,500 |
| 2013/05/24 | 1,219 | 1,247 | 1,146 | 1,179 | 585,700 |
| 2013/05/23 | 1,300 | 1,345 | 1,218 | 1,219 | 524,000 |
| 2013/05/22 | 1,338 | 1,345 | 1,288 | 1,305 | 346,400 |
| 2013/05/21 | 1,393 | 1,393 | 1,343 | 1,350 | 234,000 |
| 2013/05/20 | 1,370 | 1,375 | 1,350 | 1,370 | 218,000 |
| 2013/05/17 | 1,346 | 1,359 | 1,305 | 1,325 | 329,900 |
| 2013/05/16 | 1,324 | 1,344 | 1,280 | 1,340 | 347,500 |
| 2013/05/15 | 1,328 | 1,350 | 1,280 | 1,294 | 455,800 |
| 2013/05/14 | 1,240 | 1,320 | 1,237 | 1,298 | 561,300 |
| 2013/05/13 | 1,304 | 1,307 | 1,200 | 1,231 | 702,100 |
| 2013/05/10 | 1,262 | 1,313 | 1,262 | 1,274 | 436,200 |
| 2013/05/09 | 1,257 | 1,289 | 1,230 | 1,232 | 290,200 |
| 2013/05/08 | 1,265 | 1,279 | 1,225 | 1,227 | 387,500 |
| 2013/05/07 | 1,204 | 1,300 | 1,188 | 1,263 | 644,800 |
| 2013/05/02 | 1,161 | 1,199 | 1,157 | 1,174 | 268,100 |
| 2013/05/01 | 1,209 | 1,269 | 1,163 | 1,165 | 544,400 |
| 2013/04/30 | 1,142 | 1,227 | 1,091 | 1,206 | 468,500 |
| 2013/04/26 | 1,175 | 1,179 | 1,127 | 1,128 | 267,700 |
| 2013/04/25 | 1,166 | 1,178 | 1,155 | 1,168 | 133,800 |
| 2013/04/24 | 1,153 | 1,173 | 1,143 | 1,171 | 190,900 |
| 2013/04/23 | 1,151 | 1,153 | 1,123 | 1,130 | 155,200 |
| 2013/04/22 | 1,159 | 1,175 | 1,150 | 1,155 | 293,300 |
| 2013/04/19 | 1,100 | 1,140 | 1,096 | 1,130 | 218,900 |
| 2013/04/18 | 1,120 | 1,144 | 1,098 | 1,105 | 247,000 |
| 2013/04/17 | 1,143 | 1,154 | 1,127 | 1,144 | 229,800 |
| 2013/04/16 | 1,114 | 1,138 | 1,099 | 1,122 | 334,400 |
| 2013/04/15 | 1,160 | 1,165 | 1,117 | 1,131 | 260,400 |
| 2013/04/12 | 1,209 | 1,225 | 1,162 | 1,186 | 692,500 |
| 2013/04/11 | 1,165 | 1,213 | 1,165 | 1,212 | 352,000 |
| 2013/04/10 | 1,164 | 1,174 | 1,137 | 1,160 | 584,900 |
| 2013/04/09 | 1,099 | 1,198 | 1,092 | 1,161 | 739,200 |
| 2013/04/08 | 1,039 | 1,093 | 1,029 | 1,072 | 445,500 |
| 2013/04/05 | 1,000 | 1,050 | 996 | 1,009 | 398,800 |
| 2013/04/04 | 1,000 | 1,000 | 951 | 993 | 298,100 |
| 2013/04/03 | 970 | 1,014 | 963 | 1,007 | 259,900 |
| 2013/04/02 | 969 | 996 | 942 | 967 | 409,500 |
| 2013/04/01 | 1,020 | 1,020 | 967 | 968 | 326,300 |
| 2013/03/29 | 1,015 | 1,030 | 999 | 1,012 | 308,900 |
| 2013/03/28 | 998 | 1,041 | 973 | 989 | 785,600 |
| 2013/03/27 | 924 | 1,005 | 911 | 999 | 754,900 |
| 2013/03/26 | 882 | 933 | 864 | 925 | 545,800 |
| 2013/03/25 | 891 | 906 | 859 | 896 | 393,400 |
| 2013/03/22 | 891 | 915 | 883 | 891 | 292,200 |
| 2013/03/21 | 914 | 944 | 910 | 911 | 416,900 |
| 2013/03/19 | 888 | 924 | 888 | 911 | 271,900 |
| 2013/03/18 | 923 | 935 | 878 | 881 | 693,600 |
| 2013/03/15 | 953 | 972 | 940 | 941 | 252,300 |
| 2013/03/14 | 965 | 967 | 939 | 955 | 180,200 |
| 2013/03/13 | 939 | 972 | 939 | 965 | 181,400 |
| 2013/03/12 | 977 | 979 | 940 | 954 | 339,500 |
| 2013/03/11 | 954 | 976 | 929 | 974 | 335,600 |
| 2013/03/08 | 930 | 960 | 922 | 952 | 347,200 |
| 2013/03/07 | 956 | 956 | 926 | 927 | 255,600 |
| 2013/03/06 | 950 | 967 | 940 | 955 | 157,400 |
| 2013/03/05 | 967 | 980 | 935 | 939 | 235,500 |
| 2013/03/04 | 997 | 1,010 | 945 | 955 | 462,000 |
| 2013/03/01 | 965 | 999 | 951 | 996 | 562,100 |
| 2013/02/28 | 957 | 990 | 957 | 985 | 592,300 |
| 2013/02/27 | 969 | 971 | 941 | 956 | 453,300 |
| 2013/02/26 | 955 | 972 | 939 | 965 | 809,200 |
| 2013/02/25 | 934 | 978 | 934 | 970 | 1,343,800 |
| 2013/02/22 | 881 | 899 | 865 | 889 | 294,500 |
| 2013/02/21 | 895 | 904 | 881 | 895 | 537,300 |
| 2013/02/20 | 942 | 958 | 903 | 913 | 430,000 |
| 2013/02/19 | 890 | 933 | 871 | 929 | 468,200 |
| 2013/02/18 | 887 | 940 | 887 | 909 | 412,500 |
| 2013/02/15 | 901 | 903 | 839 | 872 | 768,300 |
| 2013/02/14 | 906 | 954 | 877 | 925 | 640,500 |
| 2013/02/13 | 916 | 921 | 885 | 901 | 307,900 |
| 2013/02/12 | 925 | 957 | 920 | 920 | 480,300 |
| 2013/02/08 | 932 | 937 | 905 | 913 | 443,400 |
| 2013/02/07 | 955 | 968 | 930 | 946 | 352,000 |
| 2013/02/06 | 940 | 975 | 935 | 968 | 641,800 |
| 2013/02/05 | 946 | 967 | 917 | 924 | 496,500 |
| 2013/02/04 | 949 | 975 | 945 | 960 | 616,600 |
| 2013/02/01 | 970 | 988 | 939 | 948 | 923,700 |
| 2013/01/31 | 846 | 1,002 | 845 | 1,000 | 1,197,900 |
| 2013/01/30 | 849 | 862 | 832 | 852 | 225,800 |
| 2013/01/29 | 847 | 858 | 837 | 840 | 206,000 |
| 2013/01/28 | 881 | 881 | 845 | 846 | 424,100 |
| 2013/01/25 | 868 | 888 | 859 | 880 | 538,000 |
| 2013/01/24 | 814 | 880 | 809 | 866 | 619,300 |
| 2013/01/23 | 819 | 829 | 797 | 814 | 388,600 |
| 2013/01/22 | 829 | 846 | 799 | 826 | 564,200 |
| 2013/01/21 | 847 | 854 | 820 | 837 | 318,700 |
| 2013/01/18 | 828 | 865 | 822 | 848 | 807,700 |
| 2013/01/17 | 790 | 837 | 778 | 813 | 867,200 |
| 2013/01/16 | 800 | 803 | 777 | 782 | 560,400 |
| 2013/01/15 | 783 | 813 | 783 | 810 | 727,200 |
| 2013/01/11 | 754 | 777 | 747 | 768 | 497,500 |
| 2013/01/10 | 739 | 751 | 724 | 725 | 383,700 |
| 2013/01/09 | 716 | 749 | 707 | 736 | 398,700 |
| 2013/01/08 | 753 | 759 | 706 | 726 | 521,600 |
| 2013/01/07 | 786 | 795 | 757 | 763 | 387,400 |
| 2013/01/04 | 743 | 807 | 742 | 772 | 918,900 |