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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,430 | 1,452 | 1,421 | 1,428 | 74,000 |
| 2015/12/29 | 1,418 | 1,433 | 1,398 | 1,430 | 85,700 |
| 2015/12/28 | 1,412 | 1,444 | 1,407 | 1,418 | 75,500 |
| 2015/12/25 | 1,425 | 1,425 | 1,392 | 1,407 | 87,700 |
| 2015/12/24 | 1,450 | 1,457 | 1,408 | 1,409 | 128,000 |
| 2015/12/22 | 1,417 | 1,430 | 1,391 | 1,425 | 114,400 |
| 2015/12/21 | 1,403 | 1,411 | 1,382 | 1,397 | 240,700 |
| 2015/12/18 | 1,474 | 1,490 | 1,423 | 1,429 | 302,600 |
| 2015/12/17 | 1,479 | 1,497 | 1,465 | 1,470 | 181,200 |
| 2015/12/16 | 1,439 | 1,451 | 1,430 | 1,447 | 150,500 |
| 2015/12/15 | 1,459 | 1,474 | 1,414 | 1,418 | 245,200 |
| 2015/12/14 | 1,441 | 1,449 | 1,417 | 1,434 | 163,900 |
| 2015/12/11 | 1,447 | 1,494 | 1,442 | 1,470 | 192,000 |
| 2015/12/10 | 1,461 | 1,484 | 1,454 | 1,463 | 197,200 |
| 2015/12/09 | 1,496 | 1,499 | 1,475 | 1,485 | 151,300 |
| 2015/12/08 | 1,524 | 1,524 | 1,493 | 1,498 | 213,600 |
| 2015/12/07 | 1,510 | 1,523 | 1,498 | 1,512 | 155,300 |
| 2015/12/04 | 1,480 | 1,494 | 1,448 | 1,490 | 354,200 |
| 2015/12/03 | 1,574 | 1,574 | 1,507 | 1,522 | 238,500 |
| 2015/12/02 | 1,560 | 1,571 | 1,534 | 1,565 | 217,700 |
| 2015/12/01 | 1,575 | 1,580 | 1,553 | 1,571 | 131,000 |
| 2015/11/30 | 1,530 | 1,585 | 1,527 | 1,566 | 384,600 |
| 2015/11/27 | 1,511 | 1,516 | 1,496 | 1,510 | 99,500 |
| 2015/11/26 | 1,505 | 1,521 | 1,501 | 1,507 | 132,200 |
| 2015/11/25 | 1,534 | 1,540 | 1,491 | 1,503 | 201,700 |
| 2015/11/24 | 1,533 | 1,538 | 1,516 | 1,532 | 142,800 |
| 2015/11/20 | 1,523 | 1,534 | 1,506 | 1,533 | 194,700 |
| 2015/11/19 | 1,545 | 1,545 | 1,508 | 1,515 | 257,600 |
| 2015/11/18 | 1,545 | 1,545 | 1,517 | 1,525 | 146,100 |
| 2015/11/17 | 1,520 | 1,540 | 1,518 | 1,533 | 159,200 |
| 2015/11/16 | 1,491 | 1,515 | 1,480 | 1,507 | 129,800 |
| 2015/11/13 | 1,500 | 1,517 | 1,497 | 1,513 | 183,900 |
| 2015/11/12 | 1,500 | 1,512 | 1,495 | 1,505 | 292,400 |
| 2015/11/11 | 1,495 | 1,513 | 1,483 | 1,501 | 333,800 |
| 2015/11/10 | 1,500 | 1,509 | 1,471 | 1,502 | 281,400 |
| 2015/11/09 | 1,527 | 1,542 | 1,510 | 1,540 | 188,400 |
| 2015/11/06 | 1,519 | 1,523 | 1,496 | 1,502 | 190,700 |
| 2015/11/05 | 1,500 | 1,518 | 1,484 | 1,508 | 158,700 |
| 2015/11/04 | 1,500 | 1,524 | 1,484 | 1,493 | 256,300 |
| 2015/11/02 | 1,464 | 1,497 | 1,447 | 1,471 | 366,200 |
| 2015/10/30 | 1,405 | 1,458 | 1,380 | 1,443 | 465,600 |
| 2015/10/29 | 1,413 | 1,445 | 1,391 | 1,420 | 718,300 |
| 2015/10/28 | 1,469 | 1,479 | 1,455 | 1,471 | 252,500 |
| 2015/10/27 | 1,463 | 1,469 | 1,451 | 1,459 | 245,000 |
| 2015/10/26 | 1,452 | 1,471 | 1,444 | 1,463 | 197,800 |
| 2015/10/23 | 1,442 | 1,460 | 1,442 | 1,451 | 132,900 |
| 2015/10/22 | 1,398 | 1,444 | 1,398 | 1,427 | 101,700 |
| 2015/10/21 | 1,376 | 1,422 | 1,365 | 1,421 | 217,600 |
| 2015/10/20 | 1,386 | 1,400 | 1,361 | 1,377 | 152,300 |
| 2015/10/19 | 1,431 | 1,431 | 1,369 | 1,380 | 355,700 |
| 2015/10/16 | 1,450 | 1,457 | 1,424 | 1,434 | 182,400 |
| 2015/10/15 | 1,402 | 1,433 | 1,397 | 1,425 | 122,200 |
| 2015/10/14 | 1,414 | 1,416 | 1,393 | 1,407 | 154,200 |
| 2015/10/13 | 1,430 | 1,441 | 1,420 | 1,431 | 207,200 |
| 2015/10/09 | 1,409 | 1,438 | 1,409 | 1,427 | 148,200 |
| 2015/10/08 | 1,368 | 1,410 | 1,368 | 1,401 | 299,700 |
| 2015/10/07 | 1,347 | 1,375 | 1,341 | 1,367 | 177,600 |
| 2015/10/06 | 1,328 | 1,348 | 1,322 | 1,333 | 211,700 |
| 2015/10/05 | 1,280 | 1,313 | 1,280 | 1,306 | 135,400 |
| 2015/10/02 | 1,243 | 1,270 | 1,226 | 1,267 | 168,600 |
| 2015/10/01 | 1,229 | 1,271 | 1,218 | 1,264 | 242,100 |
| 2015/09/30 | 1,223 | 1,238 | 1,207 | 1,227 | 179,300 |
| 2015/09/29 | 1,211 | 1,220 | 1,195 | 1,208 | 333,400 |
| 2015/09/28 | 1,250 | 1,251 | 1,222 | 1,233 | 175,100 |
| 2015/09/25 | 1,250 | 1,261 | 1,232 | 1,261 | 292,600 |
| 2015/09/24 | 1,272 | 1,288 | 1,246 | 1,247 | 312,800 |
| 2015/09/18 | 1,322 | 1,337 | 1,293 | 1,315 | 276,000 |
| 2015/09/17 | 1,338 | 1,358 | 1,326 | 1,352 | 328,400 |
| 2015/09/16 | 1,378 | 1,384 | 1,328 | 1,345 | 516,300 |
| 2015/09/15 | 1,393 | 1,429 | 1,373 | 1,381 | 242,300 |
| 2015/09/14 | 1,421 | 1,444 | 1,385 | 1,407 | 248,400 |
| 2015/09/11 | 1,400 | 1,440 | 1,394 | 1,422 | 250,100 |
| 2015/09/10 | 1,379 | 1,440 | 1,372 | 1,430 | 264,500 |
| 2015/09/09 | 1,363 | 1,436 | 1,350 | 1,419 | 367,200 |
| 2015/09/08 | 1,276 | 1,315 | 1,276 | 1,305 | 151,400 |
| 2015/09/07 | 1,283 | 1,304 | 1,262 | 1,274 | 168,200 |
| 2015/09/04 | 1,363 | 1,370 | 1,281 | 1,300 | 153,100 |
| 2015/09/03 | 1,327 | 1,387 | 1,327 | 1,350 | 315,200 |
| 2015/09/02 | 1,283 | 1,334 | 1,275 | 1,302 | 270,500 |
| 2015/09/01 | 1,373 | 1,381 | 1,327 | 1,330 | 196,400 |
| 2015/08/31 | 1,395 | 1,409 | 1,364 | 1,387 | 196,000 |
| 2015/08/28 | 1,372 | 1,410 | 1,365 | 1,404 | 265,100 |
| 2015/08/27 | 1,356 | 1,379 | 1,326 | 1,328 | 294,500 |
| 2015/08/26 | 1,281 | 1,329 | 1,241 | 1,314 | 434,000 |
| 2015/08/25 | 1,258 | 1,349 | 1,240 | 1,282 | 210,800 |
| 2015/08/24 | 1,379 | 1,390 | 1,320 | 1,324 | 295,500 |
| 2015/08/21 | 1,406 | 1,422 | 1,398 | 1,413 | 196,800 |
| 2015/08/20 | 1,452 | 1,467 | 1,439 | 1,445 | 116,400 |
| 2015/08/19 | 1,477 | 1,481 | 1,443 | 1,469 | 150,600 |
| 2015/08/18 | 1,480 | 1,497 | 1,475 | 1,491 | 141,500 |
| 2015/08/17 | 1,453 | 1,485 | 1,442 | 1,483 | 139,200 |
| 2015/08/14 | 1,475 | 1,489 | 1,443 | 1,454 | 209,500 |
| 2015/08/13 | 1,469 | 1,501 | 1,465 | 1,491 | 157,200 |
| 2015/08/12 | 1,473 | 1,497 | 1,464 | 1,487 | 202,700 |
| 2015/08/11 | 1,497 | 1,530 | 1,479 | 1,487 | 530,900 |
| 2015/08/10 | 1,478 | 1,496 | 1,465 | 1,493 | 227,700 |
| 2015/08/07 | 1,461 | 1,507 | 1,460 | 1,490 | 377,100 |
| 2015/08/06 | 1,479 | 1,502 | 1,453 | 1,462 | 339,600 |
| 2015/08/05 | 1,440 | 1,461 | 1,410 | 1,457 | 388,800 |
| 2015/08/04 | 1,438 | 1,459 | 1,422 | 1,456 | 433,900 |
| 2015/08/03 | 1,411 | 1,443 | 1,398 | 1,438 | 568,700 |
| 2015/07/31 | 1,453 | 1,458 | 1,351 | 1,381 | 730,800 |
| 2015/07/30 | 1,444 | 1,480 | 1,444 | 1,460 | 416,300 |
| 2015/07/29 | 1,427 | 1,442 | 1,418 | 1,429 | 282,600 |
| 2015/07/28 | 1,430 | 1,455 | 1,401 | 1,427 | 489,000 |
| 2015/07/27 | 1,465 | 1,470 | 1,450 | 1,459 | 349,800 |
| 2015/07/24 | 1,520 | 1,521 | 1,470 | 1,474 | 350,000 |
| 2015/07/23 | 1,535 | 1,557 | 1,526 | 1,545 | 212,200 |
| 2015/07/22 | 1,553 | 1,553 | 1,516 | 1,519 | 224,400 |
| 2015/07/21 | 1,513 | 1,571 | 1,513 | 1,560 | 343,100 |
| 2015/07/17 | 1,511 | 1,523 | 1,494 | 1,498 | 170,600 |
| 2015/07/16 | 1,522 | 1,532 | 1,501 | 1,516 | 214,800 |
| 2015/07/15 | 1,529 | 1,535 | 1,498 | 1,517 | 266,800 |
| 2015/07/14 | 1,538 | 1,546 | 1,510 | 1,522 | 442,100 |
| 2015/07/13 | 1,497 | 1,522 | 1,490 | 1,503 | 309,500 |
| 2015/07/10 | 1,535 | 1,536 | 1,470 | 1,478 | 624,300 |
| 2015/07/09 | 1,545 | 1,545 | 1,461 | 1,523 | 739,500 |
| 2015/07/08 | 1,640 | 1,641 | 1,561 | 1,565 | 681,900 |
| 2015/07/07 | 1,706 | 1,708 | 1,646 | 1,653 | 499,600 |
| 2015/07/06 | 1,700 | 1,770 | 1,657 | 1,666 | 1,112,000 |
| 2015/07/03 | 1,685 | 1,704 | 1,661 | 1,682 | 266,500 |
| 2015/07/02 | 1,740 | 1,743 | 1,674 | 1,687 | 366,700 |
| 2015/07/01 | 1,712 | 1,740 | 1,706 | 1,727 | 292,500 |
| 2015/06/30 | 1,681 | 1,695 | 1,641 | 1,663 | 228,500 |
| 2015/06/29 | 1,701 | 1,712 | 1,669 | 1,674 | 250,500 |
| 2015/06/26 | 1,751 | 1,767 | 1,724 | 1,763 | 245,800 |
| 2015/06/25 | 1,726 | 1,795 | 1,718 | 1,739 | 428,600 |
| 2015/06/24 | 1,710 | 1,737 | 1,705 | 1,708 | 276,200 |
| 2015/06/23 | 1,700 | 1,708 | 1,679 | 1,696 | 233,200 |
| 2015/06/22 | 1,650 | 1,708 | 1,649 | 1,687 | 413,200 |
| 2015/06/19 | 1,639 | 1,642 | 1,597 | 1,633 | 252,600 |
| 2015/06/18 | 1,588 | 1,607 | 1,568 | 1,581 | 185,400 |
| 2015/06/17 | 1,615 | 1,637 | 1,592 | 1,598 | 266,800 |
| 2015/06/16 | 1,583 | 1,656 | 1,577 | 1,615 | 482,900 |
| 2015/06/15 | 1,516 | 1,583 | 1,516 | 1,577 | 427,300 |
| 2015/06/12 | 1,502 | 1,524 | 1,493 | 1,512 | 309,500 |
| 2015/06/11 | 1,526 | 1,545 | 1,506 | 1,513 | 157,600 |
| 2015/06/10 | 1,529 | 1,541 | 1,500 | 1,504 | 202,600 |
| 2015/06/09 | 1,558 | 1,566 | 1,514 | 1,516 | 212,700 |
| 2015/06/08 | 1,556 | 1,597 | 1,551 | 1,590 | 156,100 |
| 2015/06/05 | 1,563 | 1,567 | 1,533 | 1,557 | 248,600 |
| 2015/06/04 | 1,625 | 1,629 | 1,587 | 1,589 | 147,800 |
| 2015/06/03 | 1,577 | 1,604 | 1,573 | 1,595 | 245,300 |
| 2015/06/02 | 1,615 | 1,640 | 1,562 | 1,562 | 330,700 |
| 2015/06/01 | 1,600 | 1,640 | 1,600 | 1,624 | 201,200 |
| 2015/05/29 | 1,600 | 1,617 | 1,589 | 1,598 | 177,600 |
| 2015/05/28 | 1,642 | 1,656 | 1,609 | 1,611 | 183,600 |
| 2015/05/27 | 1,579 | 1,633 | 1,574 | 1,631 | 254,000 |
| 2015/05/26 | 1,572 | 1,589 | 1,558 | 1,558 | 88,500 |
| 2015/05/25 | 1,580 | 1,599 | 1,567 | 1,572 | 77,200 |
| 2015/05/22 | 1,555 | 1,583 | 1,555 | 1,578 | 115,500 |
| 2015/05/21 | 1,579 | 1,591 | 1,551 | 1,554 | 221,500 |
| 2015/05/20 | 1,558 | 1,579 | 1,545 | 1,579 | 201,300 |
| 2015/05/19 | 1,550 | 1,578 | 1,549 | 1,568 | 125,800 |
| 2015/05/18 | 1,529 | 1,548 | 1,525 | 1,546 | 133,400 |
| 2015/05/15 | 1,519 | 1,550 | 1,512 | 1,544 | 255,700 |
| 2015/05/14 | 1,468 | 1,505 | 1,454 | 1,497 | 236,500 |
| 2015/05/13 | 1,513 | 1,537 | 1,478 | 1,486 | 304,900 |
| 2015/05/12 | 1,488 | 1,523 | 1,473 | 1,519 | 198,100 |
| 2015/05/11 | 1,525 | 1,526 | 1,489 | 1,507 | 183,700 |
| 2015/05/08 | 1,501 | 1,514 | 1,456 | 1,505 | 280,800 |
| 2015/05/07 | 1,471 | 1,529 | 1,471 | 1,501 | 253,400 |
| 2015/05/01 | 1,480 | 1,510 | 1,477 | 1,488 | 163,300 |
| 2015/04/30 | 1,501 | 1,525 | 1,472 | 1,495 | 215,100 |
| 2015/04/28 | 1,511 | 1,519 | 1,494 | 1,501 | 179,700 |
| 2015/04/27 | 1,485 | 1,507 | 1,467 | 1,504 | 220,300 |
| 2015/04/24 | 1,435 | 1,479 | 1,435 | 1,477 | 272,700 |
| 2015/04/23 | 1,447 | 1,461 | 1,425 | 1,435 | 227,500 |
| 2015/04/22 | 1,427 | 1,462 | 1,408 | 1,460 | 318,000 |
| 2015/04/21 | 1,430 | 1,438 | 1,417 | 1,427 | 292,000 |
| 2015/04/20 | 1,428 | 1,441 | 1,416 | 1,427 | 249,100 |
| 2015/04/17 | 1,498 | 1,502 | 1,455 | 1,458 | 437,600 |
| 2015/04/16 | 1,505 | 1,525 | 1,505 | 1,518 | 217,800 |
| 2015/04/15 | 1,502 | 1,528 | 1,502 | 1,508 | 238,100 |
| 2015/04/14 | 1,522 | 1,526 | 1,502 | 1,519 | 269,300 |
| 2015/04/13 | 1,538 | 1,544 | 1,513 | 1,526 | 230,700 |
| 2015/04/10 | 1,522 | 1,532 | 1,500 | 1,515 | 200,900 |
| 2015/04/09 | 1,530 | 1,546 | 1,485 | 1,514 | 311,300 |
| 2015/04/08 | 1,536 | 1,560 | 1,533 | 1,537 | 239,300 |
| 2015/04/07 | 1,550 | 1,567 | 1,516 | 1,531 | 258,200 |
| 2015/04/06 | 1,530 | 1,550 | 1,521 | 1,535 | 111,600 |
| 2015/04/03 | 1,545 | 1,568 | 1,537 | 1,550 | 158,000 |
| 2015/04/02 | 1,521 | 1,558 | 1,519 | 1,540 | 232,000 |
| 2015/04/01 | 1,511 | 1,530 | 1,498 | 1,502 | 213,100 |
| 2015/03/31 | 1,553 | 1,570 | 1,525 | 1,531 | 160,200 |
| 2015/03/30 | 1,545 | 1,545 | 1,507 | 1,526 | 194,100 |
| 2015/03/27 | 1,546 | 1,588 | 1,528 | 1,538 | 300,300 |
| 2015/03/26 | 1,595 | 1,595 | 1,533 | 1,545 | 426,200 |
| 2015/03/25 | 1,641 | 1,649 | 1,587 | 1,611 | 386,600 |
| 2015/03/24 | 1,635 | 1,650 | 1,621 | 1,634 | 280,300 |
| 2015/03/23 | 1,655 | 1,666 | 1,632 | 1,654 | 293,000 |
| 2015/03/20 | 1,637 | 1,669 | 1,631 | 1,655 | 461,200 |
| 2015/03/19 | 1,617 | 1,675 | 1,617 | 1,646 | 606,200 |
| 2015/03/18 | 1,573 | 1,647 | 1,557 | 1,641 | 636,400 |
| 2015/03/17 | 1,535 | 1,599 | 1,530 | 1,584 | 456,400 |
| 2015/03/16 | 1,476 | 1,526 | 1,464 | 1,518 | 317,700 |
| 2015/03/13 | 1,475 | 1,493 | 1,459 | 1,485 | 257,600 |
| 2015/03/12 | 1,465 | 1,481 | 1,457 | 1,468 | 161,900 |
| 2015/03/11 | 1,444 | 1,468 | 1,436 | 1,463 | 152,700 |
| 2015/03/10 | 1,451 | 1,466 | 1,434 | 1,447 | 214,400 |
| 2015/03/09 | 1,441 | 1,473 | 1,426 | 1,459 | 288,000 |
| 2015/03/06 | 1,425 | 1,452 | 1,425 | 1,448 | 417,800 |
| 2015/03/05 | 1,368 | 1,422 | 1,368 | 1,417 | 461,300 |
| 2015/03/04 | 1,388 | 1,394 | 1,357 | 1,382 | 366,700 |
| 2015/03/03 | 1,400 | 1,409 | 1,384 | 1,387 | 219,100 |
| 2015/03/02 | 1,360 | 1,398 | 1,356 | 1,388 | 239,600 |
| 2015/02/27 | 1,360 | 1,360 | 1,340 | 1,347 | 297,300 |
| 2015/02/26 | 1,340 | 1,359 | 1,334 | 1,349 | 262,300 |
| 2015/02/25 | 1,325 | 1,340 | 1,311 | 1,337 | 172,700 |
| 2015/02/24 | 1,310 | 1,326 | 1,299 | 1,311 | 213,300 |
| 2015/02/23 | 1,333 | 1,333 | 1,288 | 1,304 | 249,400 |
| 2015/02/20 | 1,320 | 1,329 | 1,307 | 1,324 | 254,300 |
| 2015/02/19 | 1,308 | 1,333 | 1,300 | 1,319 | 442,500 |
| 2015/02/18 | 1,270 | 1,310 | 1,256 | 1,306 | 445,100 |
| 2015/02/17 | 1,199 | 1,268 | 1,193 | 1,255 | 424,500 |
| 2015/02/16 | 1,220 | 1,227 | 1,199 | 1,211 | 334,600 |
| 2015/02/13 | 1,208 | 1,225 | 1,201 | 1,207 | 395,200 |
| 2015/02/12 | 1,233 | 1,233 | 1,206 | 1,211 | 290,600 |
| 2015/02/10 | 1,202 | 1,224 | 1,200 | 1,222 | 224,700 |
| 2015/02/09 | 1,225 | 1,229 | 1,202 | 1,210 | 219,400 |
| 2015/02/06 | 1,200 | 1,217 | 1,186 | 1,208 | 335,400 |
| 2015/02/05 | 1,219 | 1,222 | 1,183 | 1,188 | 364,600 |
| 2015/02/04 | 1,208 | 1,244 | 1,199 | 1,238 | 497,700 |
| 2015/02/03 | 1,181 | 1,212 | 1,175 | 1,196 | 551,000 |
| 2015/02/02 | 1,242 | 1,250 | 1,177 | 1,182 | 629,500 |
| 2015/01/30 | 1,283 | 1,294 | 1,270 | 1,282 | 343,400 |
| 2015/01/29 | 1,313 | 1,315 | 1,272 | 1,282 | 247,900 |
| 2015/01/28 | 1,306 | 1,333 | 1,296 | 1,329 | 156,400 |
| 2015/01/27 | 1,325 | 1,327 | 1,296 | 1,313 | 232,900 |
| 2015/01/26 | 1,298 | 1,318 | 1,296 | 1,316 | 136,400 |
| 2015/01/23 | 1,314 | 1,330 | 1,307 | 1,310 | 231,500 |
| 2015/01/22 | 1,311 | 1,319 | 1,293 | 1,314 | 344,500 |
| 2015/01/21 | 1,355 | 1,355 | 1,305 | 1,309 | 346,300 |
| 2015/01/20 | 1,321 | 1,370 | 1,316 | 1,368 | 302,600 |
| 2015/01/19 | 1,345 | 1,352 | 1,303 | 1,324 | 341,200 |
| 2015/01/16 | 1,326 | 1,355 | 1,326 | 1,345 | 355,400 |
| 2015/01/15 | 1,339 | 1,363 | 1,334 | 1,356 | 291,500 |
| 2015/01/14 | 1,376 | 1,383 | 1,330 | 1,336 | 462,600 |
| 2015/01/13 | 1,410 | 1,423 | 1,391 | 1,396 | 401,600 |
| 2015/01/09 | 1,455 | 1,480 | 1,416 | 1,434 | 763,700 |
| 2015/01/08 | 1,413 | 1,463 | 1,413 | 1,444 | 1,286,000 |
| 2015/01/07 | 1,326 | 1,400 | 1,325 | 1,388 | 561,700 |
| 2015/01/06 | 1,354 | 1,356 | 1,327 | 1,340 | 227,100 |
| 2015/01/05 | 1,365 | 1,383 | 1,347 | 1,370 | 438,400 |