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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,410 | 1,437 | 1,377 | 1,377 | 396,200 |
| 2014/12/29 | 1,421 | 1,448 | 1,400 | 1,426 | 388,500 |
| 2014/12/26 | 1,396 | 1,420 | 1,396 | 1,419 | 254,800 |
| 2014/12/25 | 1,379 | 1,383 | 1,375 | 1,381 | 327,200 |
| 2014/12/24 | 1,360 | 1,380 | 1,357 | 1,379 | 313,700 |
| 2014/12/22 | 1,339 | 1,352 | 1,327 | 1,349 | 423,100 |
| 2014/12/19 | 1,330 | 1,340 | 1,312 | 1,324 | 480,900 |
| 2014/12/18 | 1,300 | 1,309 | 1,286 | 1,304 | 350,800 |
| 2014/12/17 | 1,225 | 1,261 | 1,221 | 1,255 | 300,000 |
| 2014/12/16 | 1,270 | 1,270 | 1,221 | 1,225 | 425,200 |
| 2014/12/15 | 1,284 | 1,290 | 1,261 | 1,270 | 489,400 |
| 2014/12/12 | 1,311 | 1,330 | 1,284 | 1,286 | 481,500 |
| 2014/12/11 | 1,300 | 1,326 | 1,293 | 1,318 | 1,164,200 |
| 2014/12/10 | 1,330 | 1,340 | 1,305 | 1,318 | 1,709,400 |
| 2014/12/09 | 1,310 | 1,369 | 1,310 | 1,340 | 1,241,800 |
| 2014/12/08 | 1,310 | 1,335 | 1,310 | 1,325 | 634,200 |
| 2014/12/05 | 1,283 | 1,303 | 1,265 | 1,296 | 523,200 |
| 2014/12/04 | 1,290 | 1,310 | 1,290 | 1,298 | 535,500 |
| 2014/12/03 | 1,252 | 1,282 | 1,245 | 1,270 | 544,800 |
| 2014/12/02 | 1,206 | 1,231 | 1,187 | 1,229 | 524,800 |
| 2014/12/01 | 1,174 | 1,204 | 1,167 | 1,194 | 552,400 |
| 2014/11/28 | 1,122 | 1,160 | 1,115 | 1,155 | 539,700 |
| 2014/11/27 | 1,116 | 1,125 | 1,100 | 1,107 | 267,900 |
| 2014/11/26 | 1,121 | 1,128 | 1,108 | 1,115 | 203,500 |
| 2014/11/25 | 1,133 | 1,134 | 1,104 | 1,115 | 499,100 |
| 2014/11/21 | 1,090 | 1,131 | 1,090 | 1,127 | 323,100 |
| 2014/11/20 | 1,089 | 1,092 | 1,051 | 1,082 | 369,400 |
| 2014/11/19 | 1,097 | 1,119 | 1,077 | 1,078 | 354,900 |
| 2014/11/18 | 1,107 | 1,112 | 1,086 | 1,096 | 226,300 |
| 2014/11/17 | 1,100 | 1,126 | 1,095 | 1,101 | 406,500 |
| 2014/11/14 | 1,120 | 1,121 | 1,063 | 1,097 | 439,400 |
| 2014/11/13 | 1,143 | 1,146 | 1,105 | 1,112 | 525,800 |
| 2014/11/12 | 1,127 | 1,172 | 1,123 | 1,157 | 477,200 |
| 2014/11/11 | 1,111 | 1,117 | 1,089 | 1,108 | 303,400 |
| 2014/11/10 | 1,085 | 1,117 | 1,080 | 1,109 | 379,100 |
| 2014/11/07 | 1,078 | 1,087 | 1,057 | 1,075 | 362,600 |
| 2014/11/06 | 1,086 | 1,094 | 1,066 | 1,078 | 296,600 |
| 2014/11/05 | 1,103 | 1,106 | 1,072 | 1,076 | 331,800 |
| 2014/11/04 | 1,126 | 1,127 | 1,081 | 1,091 | 647,200 |
| 2014/10/31 | 1,029 | 1,081 | 1,018 | 1,071 | 524,500 |
| 2014/10/30 | 1,025 | 1,034 | 1,004 | 1,009 | 520,900 |
| 2014/10/29 | 1,055 | 1,067 | 1,037 | 1,042 | 634,500 |
| 2014/10/28 | 1,080 | 1,090 | 1,054 | 1,069 | 529,300 |
| 2014/10/27 | 1,161 | 1,174 | 1,155 | 1,170 | 140,500 |
| 2014/10/24 | 1,149 | 1,167 | 1,141 | 1,152 | 147,700 |
| 2014/10/23 | 1,150 | 1,166 | 1,131 | 1,132 | 237,700 |
| 2014/10/22 | 1,122 | 1,157 | 1,115 | 1,150 | 105,800 |
| 2014/10/21 | 1,135 | 1,135 | 1,097 | 1,102 | 210,700 |
| 2014/10/20 | 1,120 | 1,134 | 1,116 | 1,128 | 112,500 |
| 2014/10/17 | 1,101 | 1,110 | 1,087 | 1,089 | 160,100 |
| 2014/10/16 | 1,116 | 1,116 | 1,094 | 1,100 | 193,200 |
| 2014/10/15 | 1,148 | 1,156 | 1,127 | 1,135 | 196,000 |
| 2014/10/14 | 1,120 | 1,144 | 1,117 | 1,133 | 297,700 |
| 2014/10/10 | 1,173 | 1,187 | 1,149 | 1,160 | 242,900 |
| 2014/10/09 | 1,226 | 1,232 | 1,197 | 1,203 | 276,700 |
| 2014/10/08 | 1,215 | 1,220 | 1,202 | 1,216 | 404,600 |
| 2014/10/07 | 1,275 | 1,288 | 1,227 | 1,234 | 418,300 |
| 2014/10/06 | 1,280 | 1,297 | 1,268 | 1,276 | 225,300 |
| 2014/10/03 | 1,250 | 1,274 | 1,246 | 1,261 | 141,200 |
| 2014/10/02 | 1,277 | 1,285 | 1,258 | 1,267 | 365,300 |
| 2014/10/01 | 1,337 | 1,349 | 1,306 | 1,307 | 293,600 |
| 2014/09/30 | 1,350 | 1,376 | 1,323 | 1,332 | 494,500 |
| 2014/09/29 | 1,329 | 1,348 | 1,317 | 1,341 | 355,400 |
| 2014/09/26 | 1,280 | 1,318 | 1,274 | 1,312 | 238,000 |
| 2014/09/25 | 1,320 | 1,323 | 1,294 | 1,300 | 199,600 |
| 2014/09/24 | 1,295 | 1,317 | 1,286 | 1,299 | 292,500 |
| 2014/09/22 | 1,315 | 1,323 | 1,293 | 1,308 | 299,900 |
| 2014/09/19 | 1,276 | 1,319 | 1,274 | 1,301 | 599,000 |
| 2014/09/18 | 1,236 | 1,274 | 1,230 | 1,268 | 353,500 |
| 2014/09/17 | 1,256 | 1,260 | 1,219 | 1,219 | 161,900 |
| 2014/09/16 | 1,256 | 1,260 | 1,233 | 1,247 | 246,900 |
| 2014/09/12 | 1,231 | 1,261 | 1,225 | 1,256 | 439,400 |
| 2014/09/11 | 1,230 | 1,236 | 1,218 | 1,226 | 222,300 |
| 2014/09/10 | 1,198 | 1,225 | 1,193 | 1,224 | 278,600 |
| 2014/09/09 | 1,208 | 1,228 | 1,199 | 1,207 | 268,400 |
| 2014/09/08 | 1,208 | 1,214 | 1,199 | 1,201 | 200,100 |
| 2014/09/05 | 1,217 | 1,221 | 1,198 | 1,208 | 182,600 |
| 2014/09/04 | 1,238 | 1,238 | 1,214 | 1,215 | 332,100 |
| 2014/09/03 | 1,219 | 1,234 | 1,210 | 1,230 | 358,600 |
| 2014/09/02 | 1,210 | 1,233 | 1,204 | 1,214 | 460,700 |
| 2014/09/01 | 1,201 | 1,224 | 1,201 | 1,218 | 226,900 |
| 2014/08/29 | 1,221 | 1,224 | 1,203 | 1,207 | 377,300 |
| 2014/08/28 | 1,274 | 1,290 | 1,219 | 1,233 | 854,800 |
| 2014/08/27 | 1,327 | 1,345 | 1,294 | 1,304 | 437,700 |
| 2014/08/26 | 1,329 | 1,342 | 1,322 | 1,324 | 244,000 |
| 2014/08/25 | 1,311 | 1,330 | 1,296 | 1,323 | 268,300 |
| 2014/08/22 | 1,311 | 1,327 | 1,291 | 1,295 | 254,200 |
| 2014/08/21 | 1,277 | 1,311 | 1,264 | 1,304 | 331,800 |
| 2014/08/20 | 1,263 | 1,284 | 1,263 | 1,269 | 201,100 |
| 2014/08/19 | 1,249 | 1,266 | 1,242 | 1,264 | 296,700 |
| 2014/08/18 | 1,240 | 1,258 | 1,235 | 1,248 | 131,800 |
| 2014/08/15 | 1,238 | 1,250 | 1,231 | 1,243 | 250,000 |
| 2014/08/14 | 1,243 | 1,248 | 1,229 | 1,242 | 224,200 |
| 2014/08/13 | 1,225 | 1,242 | 1,220 | 1,229 | 272,700 |
| 2014/08/12 | 1,232 | 1,239 | 1,216 | 1,220 | 283,200 |
| 2014/08/11 | 1,233 | 1,242 | 1,222 | 1,238 | 222,700 |
| 2014/08/08 | 1,241 | 1,252 | 1,215 | 1,220 | 236,000 |
| 2014/08/07 | 1,255 | 1,265 | 1,244 | 1,261 | 301,300 |
| 2014/08/06 | 1,262 | 1,290 | 1,251 | 1,260 | 423,000 |
| 2014/08/05 | 1,293 | 1,302 | 1,246 | 1,249 | 267,500 |
| 2014/08/04 | 1,266 | 1,294 | 1,260 | 1,279 | 532,000 |
| 2014/08/01 | 1,255 | 1,275 | 1,227 | 1,236 | 526,000 |
| 2014/07/31 | 1,266 | 1,274 | 1,249 | 1,254 | 408,500 |
| 2014/07/30 | 1,271 | 1,288 | 1,254 | 1,264 | 455,200 |
| 2014/07/29 | 1,263 | 1,281 | 1,256 | 1,270 | 371,200 |
| 2014/07/28 | 1,269 | 1,282 | 1,259 | 1,268 | 333,400 |
| 2014/07/25 | 1,252 | 1,260 | 1,244 | 1,259 | 318,900 |
| 2014/07/24 | 1,268 | 1,272 | 1,245 | 1,262 | 323,300 |
| 2014/07/23 | 1,285 | 1,291 | 1,264 | 1,273 | 393,900 |
| 2014/07/22 | 1,285 | 1,298 | 1,283 | 1,293 | 328,000 |
| 2014/07/18 | 1,300 | 1,311 | 1,285 | 1,292 | 295,000 |
| 2014/07/17 | 1,325 | 1,331 | 1,310 | 1,315 | 438,900 |
| 2014/07/16 | 1,357 | 1,370 | 1,336 | 1,338 | 413,600 |
| 2014/07/15 | 1,352 | 1,371 | 1,322 | 1,360 | 398,800 |
| 2014/07/14 | 1,372 | 1,389 | 1,340 | 1,366 | 273,600 |
| 2014/07/11 | 1,368 | 1,379 | 1,360 | 1,368 | 337,300 |
| 2014/07/10 | 1,437 | 1,447 | 1,375 | 1,388 | 722,500 |
| 2014/07/09 | 1,425 | 1,453 | 1,425 | 1,439 | 416,800 |
| 2014/07/08 | 1,409 | 1,455 | 1,406 | 1,447 | 791,700 |
| 2014/07/07 | 1,414 | 1,434 | 1,383 | 1,384 | 335,500 |
| 2014/07/04 | 1,397 | 1,414 | 1,389 | 1,406 | 372,000 |
| 2014/07/03 | 1,349 | 1,387 | 1,342 | 1,370 | 480,700 |
| 2014/07/02 | 1,305 | 1,344 | 1,305 | 1,332 | 275,700 |
| 2014/07/01 | 1,288 | 1,305 | 1,279 | 1,300 | 237,700 |
| 2014/06/30 | 1,275 | 1,295 | 1,259 | 1,291 | 216,000 |
| 2014/06/27 | 1,288 | 1,291 | 1,244 | 1,260 | 273,500 |
| 2014/06/26 | 1,280 | 1,297 | 1,271 | 1,282 | 256,500 |
| 2014/06/25 | 1,250 | 1,274 | 1,248 | 1,267 | 334,500 |
| 2014/06/24 | 1,236 | 1,253 | 1,236 | 1,250 | 214,000 |
| 2014/06/23 | 1,235 | 1,256 | 1,223 | 1,244 | 400,300 |
| 2014/06/20 | 1,271 | 1,286 | 1,246 | 1,252 | 396,800 |
| 2014/06/19 | 1,264 | 1,284 | 1,259 | 1,281 | 226,600 |
| 2014/06/18 | 1,255 | 1,267 | 1,242 | 1,264 | 257,700 |
| 2014/06/17 | 1,237 | 1,265 | 1,237 | 1,263 | 284,200 |
| 2014/06/16 | 1,274 | 1,275 | 1,231 | 1,244 | 490,900 |
| 2014/06/13 | 1,304 | 1,309 | 1,270 | 1,287 | 469,200 |
| 2014/06/12 | 1,348 | 1,355 | 1,310 | 1,318 | 188,300 |
| 2014/06/11 | 1,318 | 1,346 | 1,317 | 1,346 | 167,900 |
| 2014/06/10 | 1,335 | 1,346 | 1,319 | 1,325 | 177,000 |
| 2014/06/09 | 1,327 | 1,339 | 1,317 | 1,333 | 154,200 |
| 2014/06/06 | 1,303 | 1,342 | 1,294 | 1,318 | 402,700 |
| 2014/06/05 | 1,332 | 1,332 | 1,267 | 1,308 | 495,400 |
| 2014/06/04 | 1,338 | 1,343 | 1,311 | 1,330 | 270,800 |
| 2014/06/03 | 1,340 | 1,348 | 1,320 | 1,323 | 260,400 |
| 2014/06/02 | 1,322 | 1,336 | 1,316 | 1,327 | 241,000 |
| 2014/05/30 | 1,306 | 1,313 | 1,295 | 1,310 | 326,100 |
| 2014/05/29 | 1,313 | 1,322 | 1,299 | 1,302 | 160,900 |
| 2014/05/28 | 1,334 | 1,350 | 1,301 | 1,306 | 346,900 |
| 2014/05/27 | 1,319 | 1,331 | 1,310 | 1,316 | 155,900 |
| 2014/05/26 | 1,289 | 1,315 | 1,284 | 1,314 | 135,500 |
| 2014/05/23 | 1,279 | 1,284 | 1,264 | 1,271 | 171,300 |
| 2014/05/22 | 1,235 | 1,274 | 1,232 | 1,267 | 208,400 |
| 2014/05/21 | 1,192 | 1,231 | 1,187 | 1,228 | 279,800 |
| 2014/05/20 | 1,177 | 1,198 | 1,176 | 1,191 | 138,800 |
| 2014/05/19 | 1,223 | 1,225 | 1,166 | 1,181 | 296,200 |
| 2014/05/16 | 1,257 | 1,259 | 1,221 | 1,230 | 243,600 |
| 2014/05/15 | 1,226 | 1,276 | 1,213 | 1,267 | 365,100 |
| 2014/05/14 | 1,184 | 1,226 | 1,162 | 1,224 | 416,000 |
| 2014/05/13 | 1,225 | 1,238 | 1,173 | 1,182 | 581,500 |
| 2014/05/12 | 1,300 | 1,327 | 1,263 | 1,274 | 300,300 |
| 2014/05/09 | 1,298 | 1,328 | 1,296 | 1,321 | 186,300 |
| 2014/05/08 | 1,290 | 1,304 | 1,280 | 1,298 | 151,200 |
| 2014/05/07 | 1,335 | 1,335 | 1,274 | 1,280 | 289,000 |
| 2014/05/02 | 1,330 | 1,332 | 1,306 | 1,323 | 192,700 |
| 2014/05/01 | 1,307 | 1,340 | 1,301 | 1,339 | 257,600 |
| 2014/04/30 | 1,350 | 1,358 | 1,280 | 1,299 | 472,800 |
| 2014/04/28 | 1,312 | 1,315 | 1,275 | 1,302 | 267,600 |
| 2014/04/25 | 1,300 | 1,338 | 1,297 | 1,324 | 254,300 |
| 2014/04/24 | 1,306 | 1,321 | 1,283 | 1,294 | 315,100 |
| 2014/04/23 | 1,291 | 1,324 | 1,276 | 1,321 | 345,100 |
| 2014/04/22 | 1,303 | 1,303 | 1,262 | 1,265 | 218,800 |
| 2014/04/21 | 1,297 | 1,315 | 1,275 | 1,290 | 215,900 |
| 2014/04/18 | 1,262 | 1,304 | 1,258 | 1,296 | 233,200 |
| 2014/04/17 | 1,261 | 1,272 | 1,241 | 1,249 | 198,900 |
| 2014/04/16 | 1,231 | 1,270 | 1,225 | 1,269 | 186,700 |
| 2014/04/15 | 1,234 | 1,238 | 1,195 | 1,223 | 258,300 |
| 2014/04/14 | 1,208 | 1,244 | 1,202 | 1,231 | 259,400 |
| 2014/04/11 | 1,233 | 1,239 | 1,215 | 1,221 | 267,800 |
| 2014/04/10 | 1,283 | 1,301 | 1,247 | 1,256 | 309,300 |
| 2014/04/09 | 1,285 | 1,292 | 1,256 | 1,268 | 327,400 |
| 2014/04/08 | 1,285 | 1,329 | 1,271 | 1,310 | 427,200 |
| 2014/04/07 | 1,286 | 1,311 | 1,273 | 1,286 | 243,700 |
| 2014/04/04 | 1,308 | 1,312 | 1,286 | 1,306 | 248,300 |
| 2014/04/03 | 1,320 | 1,328 | 1,301 | 1,307 | 262,400 |
| 2014/04/02 | 1,314 | 1,350 | 1,310 | 1,324 | 358,300 |
| 2014/04/01 | 1,297 | 1,308 | 1,278 | 1,306 | 220,600 |
| 2014/03/31 | 1,299 | 1,300 | 1,262 | 1,288 | 488,600 |
| 2014/03/28 | 1,310 | 1,312 | 1,231 | 1,273 | 601,700 |
| 2014/03/27 | 1,315 | 1,322 | 1,282 | 1,317 | 358,600 |
| 2014/03/26 | 1,350 | 1,377 | 1,327 | 1,338 | 296,100 |
| 2014/03/25 | 1,365 | 1,367 | 1,335 | 1,350 | 446,200 |
| 2014/03/24 | 1,329 | 1,380 | 1,329 | 1,361 | 586,400 |
| 2014/03/20 | 1,320 | 1,350 | 1,308 | 1,329 | 704,400 |
| 2014/03/19 | 1,291 | 1,316 | 1,280 | 1,296 | 387,300 |
| 2014/03/18 | 1,286 | 1,313 | 1,272 | 1,285 | 519,000 |
| 2014/03/17 | 1,218 | 1,231 | 1,190 | 1,225 | 347,100 |
| 2014/03/14 | 1,277 | 1,284 | 1,229 | 1,234 | 427,400 |
| 2014/03/13 | 1,302 | 1,327 | 1,290 | 1,299 | 210,800 |
| 2014/03/12 | 1,321 | 1,328 | 1,299 | 1,308 | 382,600 |
| 2014/03/11 | 1,300 | 1,329 | 1,298 | 1,326 | 296,200 |
| 2014/03/10 | 1,311 | 1,318 | 1,290 | 1,294 | 227,800 |
| 2014/03/07 | 1,343 | 1,354 | 1,308 | 1,319 | 307,800 |
| 2014/03/06 | 1,281 | 1,324 | 1,281 | 1,317 | 225,500 |
| 2014/03/05 | 1,315 | 1,329 | 1,282 | 1,285 | 157,000 |
| 2014/03/04 | 1,283 | 1,316 | 1,281 | 1,297 | 222,600 |
| 2014/03/03 | 1,325 | 1,349 | 1,291 | 1,303 | 288,000 |
| 2014/02/28 | 1,343 | 1,366 | 1,333 | 1,344 | 421,600 |
| 2014/02/27 | 1,350 | 1,358 | 1,330 | 1,349 | 276,000 |
| 2014/02/26 | 1,374 | 1,380 | 1,358 | 1,359 | 280,100 |
| 2014/02/25 | 1,363 | 1,394 | 1,350 | 1,386 | 651,200 |
| 2014/02/24 | 1,320 | 1,353 | 1,320 | 1,334 | 391,000 |
| 2014/02/21 | 1,318 | 1,340 | 1,306 | 1,330 | 311,900 |
| 2014/02/20 | 1,333 | 1,338 | 1,309 | 1,313 | 418,000 |
| 2014/02/19 | 1,363 | 1,371 | 1,331 | 1,340 | 681,300 |
| 2014/02/18 | 1,387 | 1,395 | 1,327 | 1,351 | 933,100 |
| 2014/02/17 | 1,364 | 1,384 | 1,343 | 1,378 | 327,900 |
| 2014/02/14 | 1,405 | 1,415 | 1,344 | 1,354 | 478,400 |
| 2014/02/13 | 1,446 | 1,453 | 1,397 | 1,409 | 409,100 |
| 2014/02/12 | 1,466 | 1,475 | 1,425 | 1,437 | 775,900 |
| 2014/02/10 | 1,466 | 1,514 | 1,416 | 1,426 | 435,800 |
| 2014/02/07 | 1,444 | 1,453 | 1,424 | 1,437 | 393,600 |
| 2014/02/06 | 1,438 | 1,470 | 1,396 | 1,396 | 718,900 |
| 2014/02/05 | 1,469 | 1,498 | 1,437 | 1,446 | 647,300 |
| 2014/02/04 | 1,505 | 1,513 | 1,435 | 1,441 | 824,700 |
| 2014/02/03 | 1,600 | 1,607 | 1,558 | 1,563 | 539,900 |
| 2014/01/31 | 1,693 | 1,697 | 1,611 | 1,621 | 820,500 |
| 2014/01/30 | 1,570 | 1,580 | 1,523 | 1,573 | 664,500 |
| 2014/01/29 | 1,632 | 1,636 | 1,601 | 1,628 | 384,900 |
| 2014/01/28 | 1,583 | 1,642 | 1,583 | 1,616 | 309,000 |
| 2014/01/27 | 1,558 | 1,616 | 1,558 | 1,583 | 427,900 |
| 2014/01/24 | 1,625 | 1,654 | 1,605 | 1,634 | 466,900 |
| 2014/01/23 | 1,697 | 1,699 | 1,651 | 1,653 | 384,200 |
| 2014/01/22 | 1,716 | 1,721 | 1,680 | 1,697 | 321,100 |
| 2014/01/21 | 1,723 | 1,739 | 1,719 | 1,719 | 102,600 |
| 2014/01/20 | 1,752 | 1,755 | 1,715 | 1,723 | 148,800 |
| 2014/01/17 | 1,719 | 1,748 | 1,706 | 1,742 | 232,400 |
| 2014/01/16 | 1,751 | 1,767 | 1,715 | 1,718 | 238,000 |
| 2014/01/15 | 1,743 | 1,749 | 1,706 | 1,745 | 380,400 |
| 2014/01/14 | 1,747 | 1,778 | 1,703 | 1,723 | 453,500 |
| 2014/01/10 | 1,801 | 1,826 | 1,779 | 1,820 | 247,000 |
| 2014/01/09 | 1,785 | 1,813 | 1,777 | 1,811 | 159,500 |
| 2014/01/08 | 1,791 | 1,818 | 1,771 | 1,782 | 278,300 |
| 2014/01/07 | 1,767 | 1,784 | 1,752 | 1,775 | 235,900 |
| 2014/01/06 | 1,790 | 1,814 | 1,768 | 1,775 | 210,700 |