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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,517 | 1,542 | 1,507 | 1,531 | 207,100 |
| 2016/12/29 | 1,511 | 1,513 | 1,490 | 1,513 | 130,600 |
| 2016/12/28 | 1,508 | 1,521 | 1,499 | 1,519 | 117,500 |
| 2016/12/27 | 1,510 | 1,517 | 1,499 | 1,506 | 69,600 |
| 2016/12/26 | 1,510 | 1,523 | 1,506 | 1,510 | 80,600 |
| 2016/12/22 | 1,513 | 1,518 | 1,497 | 1,512 | 82,300 |
| 2016/12/21 | 1,533 | 1,538 | 1,505 | 1,513 | 148,700 |
| 2016/12/20 | 1,533 | 1,537 | 1,524 | 1,532 | 108,800 |
| 2016/12/19 | 1,555 | 1,564 | 1,530 | 1,541 | 125,400 |
| 2016/12/16 | 1,577 | 1,583 | 1,558 | 1,571 | 145,200 |
| 2016/12/15 | 1,559 | 1,579 | 1,549 | 1,571 | 215,700 |
| 2016/12/14 | 1,556 | 1,563 | 1,535 | 1,559 | 196,700 |
| 2016/12/13 | 1,546 | 1,556 | 1,518 | 1,556 | 211,300 |
| 2016/12/12 | 1,585 | 1,589 | 1,531 | 1,542 | 316,600 |
| 2016/12/09 | 1,545 | 1,570 | 1,542 | 1,570 | 189,200 |
| 2016/12/08 | 1,541 | 1,554 | 1,538 | 1,554 | 226,600 |
| 2016/12/07 | 1,506 | 1,515 | 1,499 | 1,515 | 171,400 |
| 2016/12/06 | 1,500 | 1,506 | 1,489 | 1,500 | 208,400 |
| 2016/12/05 | 1,483 | 1,498 | 1,467 | 1,496 | 145,300 |
| 2016/12/02 | 1,500 | 1,500 | 1,476 | 1,488 | 168,200 |
| 2016/12/01 | 1,495 | 1,522 | 1,485 | 1,504 | 227,200 |
| 2016/11/30 | 1,470 | 1,470 | 1,450 | 1,462 | 277,000 |
| 2016/11/29 | 1,475 | 1,476 | 1,457 | 1,474 | 169,900 |
| 2016/11/28 | 1,475 | 1,483 | 1,456 | 1,480 | 179,900 |
| 2016/11/25 | 1,472 | 1,494 | 1,450 | 1,475 | 142,600 |
| 2016/11/24 | 1,500 | 1,500 | 1,467 | 1,471 | 189,100 |
| 2016/11/22 | 1,446 | 1,474 | 1,446 | 1,468 | 205,100 |
| 2016/11/21 | 1,440 | 1,450 | 1,428 | 1,444 | 251,300 |
| 2016/11/18 | 1,430 | 1,442 | 1,413 | 1,437 | 329,400 |
| 2016/11/17 | 1,439 | 1,439 | 1,420 | 1,430 | 291,400 |
| 2016/11/16 | 1,429 | 1,449 | 1,420 | 1,449 | 272,800 |
| 2016/11/15 | 1,420 | 1,432 | 1,412 | 1,429 | 232,200 |
| 2016/11/14 | 1,405 | 1,421 | 1,392 | 1,419 | 335,000 |
| 2016/11/11 | 1,400 | 1,424 | 1,397 | 1,400 | 344,100 |
| 2016/11/10 | 1,380 | 1,388 | 1,370 | 1,380 | 356,900 |
| 2016/11/09 | 1,390 | 1,398 | 1,290 | 1,304 | 481,600 |
| 2016/11/08 | 1,351 | 1,385 | 1,351 | 1,380 | 342,400 |
| 2016/11/07 | 1,318 | 1,353 | 1,316 | 1,349 | 292,100 |
| 2016/11/04 | 1,304 | 1,307 | 1,293 | 1,306 | 217,400 |
| 2016/11/02 | 1,345 | 1,345 | 1,308 | 1,315 | 269,500 |
| 2016/11/01 | 1,318 | 1,357 | 1,316 | 1,357 | 240,000 |
| 2016/10/31 | 1,330 | 1,346 | 1,319 | 1,334 | 415,600 |
| 2016/10/28 | 1,355 | 1,376 | 1,355 | 1,366 | 449,900 |
| 2016/10/27 | 1,357 | 1,384 | 1,340 | 1,358 | 211,700 |
| 2016/10/26 | 1,354 | 1,367 | 1,354 | 1,361 | 124,000 |
| 2016/10/25 | 1,341 | 1,365 | 1,341 | 1,353 | 146,100 |
| 2016/10/24 | 1,346 | 1,364 | 1,346 | 1,357 | 148,300 |
| 2016/10/21 | 1,336 | 1,346 | 1,331 | 1,339 | 146,300 |
| 2016/10/20 | 1,330 | 1,345 | 1,330 | 1,338 | 235,900 |
| 2016/10/19 | 1,321 | 1,333 | 1,320 | 1,331 | 124,800 |
| 2016/10/18 | 1,328 | 1,340 | 1,327 | 1,337 | 123,000 |
| 2016/10/17 | 1,318 | 1,346 | 1,318 | 1,338 | 172,900 |
| 2016/10/14 | 1,315 | 1,325 | 1,308 | 1,320 | 172,300 |
| 2016/10/13 | 1,325 | 1,333 | 1,309 | 1,315 | 223,600 |
| 2016/10/12 | 1,329 | 1,344 | 1,322 | 1,322 | 189,600 |
| 2016/10/11 | 1,336 | 1,353 | 1,334 | 1,340 | 150,100 |
| 2016/10/07 | 1,309 | 1,338 | 1,304 | 1,334 | 402,400 |
| 2016/10/06 | 1,299 | 1,324 | 1,299 | 1,305 | 222,600 |
| 2016/10/05 | 1,291 | 1,304 | 1,285 | 1,294 | 385,600 |
| 2016/10/04 | 1,276 | 1,295 | 1,274 | 1,293 | 271,500 |
| 2016/10/03 | 1,295 | 1,295 | 1,265 | 1,267 | 237,200 |
| 2016/09/30 | 1,275 | 1,275 | 1,264 | 1,268 | 335,300 |
| 2016/09/29 | 1,300 | 1,316 | 1,294 | 1,308 | 312,100 |
| 2016/09/28 | 1,275 | 1,282 | 1,266 | 1,281 | 292,000 |
| 2016/09/27 | 1,255 | 1,279 | 1,247 | 1,279 | 357,400 |
| 2016/09/26 | 1,280 | 1,280 | 1,267 | 1,271 | 194,000 |
| 2016/09/23 | 1,289 | 1,297 | 1,274 | 1,292 | 248,000 |
| 2016/09/21 | 1,265 | 1,293 | 1,250 | 1,292 | 239,900 |
| 2016/09/20 | 1,250 | 1,283 | 1,245 | 1,268 | 204,900 |
| 2016/09/16 | 1,258 | 1,270 | 1,253 | 1,266 | 246,400 |
| 2016/09/15 | 1,258 | 1,265 | 1,250 | 1,258 | 253,700 |
| 2016/09/14 | 1,259 | 1,274 | 1,253 | 1,261 | 301,200 |
| 2016/09/13 | 1,269 | 1,283 | 1,269 | 1,279 | 246,400 |
| 2016/09/12 | 1,263 | 1,277 | 1,255 | 1,267 | 347,900 |
| 2016/09/09 | 1,290 | 1,298 | 1,277 | 1,293 | 491,100 |
| 2016/09/08 | 1,282 | 1,288 | 1,269 | 1,281 | 257,500 |
| 2016/09/07 | 1,265 | 1,279 | 1,251 | 1,277 | 251,500 |
| 2016/09/06 | 1,262 | 1,295 | 1,260 | 1,271 | 364,600 |
| 2016/09/05 | 1,271 | 1,273 | 1,260 | 1,262 | 215,900 |
| 2016/09/02 | 1,254 | 1,264 | 1,249 | 1,260 | 138,300 |
| 2016/09/01 | 1,269 | 1,269 | 1,248 | 1,254 | 248,800 |
| 2016/08/31 | 1,262 | 1,276 | 1,258 | 1,273 | 360,400 |
| 2016/08/30 | 1,239 | 1,265 | 1,238 | 1,262 | 393,300 |
| 2016/08/29 | 1,243 | 1,269 | 1,234 | 1,269 | 247,400 |
| 2016/08/26 | 1,248 | 1,248 | 1,214 | 1,216 | 222,100 |
| 2016/08/25 | 1,261 | 1,261 | 1,247 | 1,259 | 120,700 |
| 2016/08/24 | 1,259 | 1,273 | 1,252 | 1,261 | 188,800 |
| 2016/08/23 | 1,263 | 1,263 | 1,244 | 1,252 | 137,800 |
| 2016/08/22 | 1,265 | 1,268 | 1,246 | 1,263 | 107,600 |
| 2016/08/19 | 1,248 | 1,267 | 1,242 | 1,265 | 148,900 |
| 2016/08/18 | 1,253 | 1,257 | 1,231 | 1,246 | 109,700 |
| 2016/08/17 | 1,256 | 1,261 | 1,237 | 1,257 | 129,400 |
| 2016/08/16 | 1,269 | 1,283 | 1,256 | 1,256 | 174,900 |
| 2016/08/15 | 1,271 | 1,272 | 1,243 | 1,263 | 104,200 |
| 2016/08/12 | 1,270 | 1,277 | 1,253 | 1,274 | 160,000 |
| 2016/08/10 | 1,284 | 1,287 | 1,257 | 1,269 | 155,500 |
| 2016/08/09 | 1,275 | 1,287 | 1,258 | 1,284 | 240,800 |
| 2016/08/08 | 1,302 | 1,310 | 1,265 | 1,274 | 330,700 |
| 2016/08/05 | 1,281 | 1,317 | 1,277 | 1,302 | 474,100 |
| 2016/08/04 | 1,188 | 1,291 | 1,186 | 1,281 | 639,400 |
| 2016/08/03 | 1,176 | 1,197 | 1,163 | 1,184 | 444,800 |
| 2016/08/02 | 1,169 | 1,203 | 1,161 | 1,176 | 543,600 |
| 2016/08/01 | 1,157 | 1,167 | 1,137 | 1,165 | 367,100 |
| 2016/07/29 | 1,221 | 1,229 | 1,137 | 1,156 | 865,100 |
| 2016/07/28 | 1,268 | 1,276 | 1,255 | 1,264 | 217,100 |
| 2016/07/27 | 1,272 | 1,291 | 1,249 | 1,281 | 285,500 |
| 2016/07/26 | 1,287 | 1,287 | 1,256 | 1,271 | 236,800 |
| 2016/07/25 | 1,316 | 1,334 | 1,295 | 1,311 | 252,500 |
| 2016/07/22 | 1,309 | 1,327 | 1,299 | 1,312 | 153,200 |
| 2016/07/21 | 1,321 | 1,334 | 1,312 | 1,333 | 152,700 |
| 2016/07/20 | 1,315 | 1,315 | 1,282 | 1,303 | 158,800 |
| 2016/07/19 | 1,294 | 1,323 | 1,287 | 1,320 | 156,700 |
| 2016/07/15 | 1,280 | 1,315 | 1,275 | 1,301 | 262,600 |
| 2016/07/14 | 1,266 | 1,285 | 1,255 | 1,282 | 255,100 |
| 2016/07/13 | 1,257 | 1,289 | 1,250 | 1,283 | 429,200 |
| 2016/07/12 | 1,205 | 1,251 | 1,205 | 1,243 | 300,200 |
| 2016/07/11 | 1,164 | 1,195 | 1,160 | 1,189 | 342,200 |
| 2016/07/08 | 1,162 | 1,169 | 1,139 | 1,140 | 303,100 |
| 2016/07/07 | 1,171 | 1,198 | 1,157 | 1,162 | 348,300 |
| 2016/07/06 | 1,189 | 1,200 | 1,160 | 1,176 | 542,400 |
| 2016/07/05 | 1,243 | 1,243 | 1,197 | 1,201 | 442,700 |
| 2016/07/04 | 1,245 | 1,257 | 1,221 | 1,238 | 931,000 |
| 2016/07/01 | 1,141 | 1,149 | 1,133 | 1,140 | 131,200 |
| 2016/06/30 | 1,119 | 1,151 | 1,118 | 1,138 | 242,100 |
| 2016/06/29 | 1,111 | 1,120 | 1,069 | 1,107 | 433,600 |
| 2016/06/28 | 1,118 | 1,122 | 1,066 | 1,109 | 370,000 |
| 2016/06/27 | 1,146 | 1,156 | 1,115 | 1,133 | 287,400 |
| 2016/06/24 | 1,168 | 1,182 | 1,102 | 1,140 | 429,300 |
| 2016/06/23 | 1,151 | 1,167 | 1,139 | 1,166 | 81,900 |
| 2016/06/22 | 1,143 | 1,157 | 1,132 | 1,143 | 123,600 |
| 2016/06/21 | 1,126 | 1,139 | 1,119 | 1,134 | 114,200 |
| 2016/06/20 | 1,125 | 1,154 | 1,124 | 1,148 | 91,200 |
| 2016/06/17 | 1,117 | 1,127 | 1,111 | 1,118 | 151,000 |
| 2016/06/16 | 1,155 | 1,155 | 1,104 | 1,111 | 180,100 |
| 2016/06/15 | 1,136 | 1,167 | 1,132 | 1,155 | 121,800 |
| 2016/06/14 | 1,142 | 1,148 | 1,127 | 1,145 | 135,100 |
| 2016/06/13 | 1,179 | 1,179 | 1,147 | 1,149 | 171,700 |
| 2016/06/10 | 1,225 | 1,228 | 1,196 | 1,204 | 156,500 |
| 2016/06/09 | 1,231 | 1,246 | 1,209 | 1,222 | 152,400 |
| 2016/06/08 | 1,238 | 1,247 | 1,221 | 1,245 | 126,300 |
| 2016/06/07 | 1,253 | 1,270 | 1,234 | 1,237 | 193,000 |
| 2016/06/06 | 1,278 | 1,290 | 1,254 | 1,261 | 148,800 |
| 2016/06/03 | 1,321 | 1,335 | 1,294 | 1,298 | 124,800 |
| 2016/06/02 | 1,318 | 1,341 | 1,258 | 1,318 | 194,000 |
| 2016/06/01 | 1,329 | 1,343 | 1,321 | 1,324 | 85,400 |
| 2016/05/31 | 1,321 | 1,344 | 1,309 | 1,344 | 127,600 |
| 2016/05/30 | 1,330 | 1,333 | 1,312 | 1,327 | 69,200 |
| 2016/05/27 | 1,336 | 1,338 | 1,320 | 1,321 | 67,000 |
| 2016/05/26 | 1,330 | 1,348 | 1,322 | 1,333 | 121,500 |
| 2016/05/25 | 1,307 | 1,322 | 1,304 | 1,315 | 59,200 |
| 2016/05/24 | 1,305 | 1,310 | 1,294 | 1,301 | 122,600 |
| 2016/05/23 | 1,286 | 1,310 | 1,273 | 1,309 | 116,200 |
| 2016/05/20 | 1,277 | 1,303 | 1,271 | 1,300 | 84,000 |
| 2016/05/19 | 1,297 | 1,305 | 1,271 | 1,283 | 84,300 |
| 2016/05/18 | 1,288 | 1,295 | 1,263 | 1,284 | 124,900 |
| 2016/05/17 | 1,247 | 1,293 | 1,235 | 1,290 | 197,200 |
| 2016/05/16 | 1,209 | 1,235 | 1,207 | 1,226 | 142,600 |
| 2016/05/13 | 1,225 | 1,230 | 1,200 | 1,202 | 363,100 |
| 2016/05/12 | 1,251 | 1,293 | 1,251 | 1,287 | 107,700 |
| 2016/05/11 | 1,283 | 1,300 | 1,272 | 1,282 | 98,700 |
| 2016/05/10 | 1,227 | 1,266 | 1,223 | 1,261 | 100,200 |
| 2016/05/09 | 1,239 | 1,256 | 1,227 | 1,227 | 86,800 |
| 2016/05/06 | 1,221 | 1,243 | 1,221 | 1,231 | 119,100 |
| 2016/05/02 | 1,251 | 1,271 | 1,220 | 1,224 | 149,400 |
| 2016/04/28 | 1,358 | 1,362 | 1,289 | 1,308 | 158,700 |
| 2016/04/27 | 1,317 | 1,349 | 1,312 | 1,328 | 196,900 |
| 2016/04/26 | 1,304 | 1,320 | 1,293 | 1,306 | 97,400 |
| 2016/04/25 | 1,310 | 1,314 | 1,284 | 1,303 | 206,200 |
| 2016/04/22 | 1,309 | 1,309 | 1,259 | 1,303 | 239,000 |
| 2016/04/21 | 1,320 | 1,327 | 1,308 | 1,325 | 125,700 |
| 2016/04/20 | 1,293 | 1,309 | 1,284 | 1,293 | 105,000 |
| 2016/04/19 | 1,270 | 1,292 | 1,265 | 1,283 | 121,600 |
| 2016/04/18 | 1,224 | 1,250 | 1,224 | 1,235 | 141,600 |
| 2016/04/15 | 1,289 | 1,297 | 1,267 | 1,280 | 212,100 |
| 2016/04/14 | 1,281 | 1,334 | 1,277 | 1,308 | 300,800 |
| 2016/04/13 | 1,229 | 1,262 | 1,229 | 1,258 | 112,800 |
| 2016/04/12 | 1,197 | 1,227 | 1,197 | 1,224 | 203,300 |
| 2016/04/11 | 1,181 | 1,196 | 1,163 | 1,191 | 159,000 |
| 2016/04/08 | 1,158 | 1,219 | 1,150 | 1,202 | 243,500 |
| 2016/04/07 | 1,196 | 1,207 | 1,180 | 1,188 | 137,700 |
| 2016/04/06 | 1,229 | 1,238 | 1,188 | 1,200 | 183,400 |
| 2016/04/05 | 1,250 | 1,269 | 1,213 | 1,227 | 233,200 |
| 2016/04/04 | 1,264 | 1,284 | 1,244 | 1,255 | 69,000 |
| 2016/04/01 | 1,313 | 1,313 | 1,257 | 1,259 | 107,000 |
| 2016/03/31 | 1,315 | 1,339 | 1,308 | 1,310 | 113,700 |
| 2016/03/30 | 1,318 | 1,333 | 1,292 | 1,314 | 172,500 |
| 2016/03/29 | 1,299 | 1,338 | 1,298 | 1,332 | 84,200 |
| 2016/03/28 | 1,328 | 1,340 | 1,309 | 1,328 | 102,200 |
| 2016/03/25 | 1,290 | 1,317 | 1,273 | 1,315 | 239,600 |
| 2016/03/24 | 1,332 | 1,357 | 1,286 | 1,290 | 232,600 |
| 2016/03/23 | 1,365 | 1,382 | 1,340 | 1,358 | 199,000 |
| 2016/03/22 | 1,342 | 1,375 | 1,335 | 1,359 | 196,100 |
| 2016/03/18 | 1,357 | 1,373 | 1,336 | 1,352 | 183,400 |
| 2016/03/17 | 1,387 | 1,397 | 1,338 | 1,359 | 371,600 |
| 2016/03/16 | 1,411 | 1,429 | 1,382 | 1,388 | 267,300 |
| 2016/03/15 | 1,400 | 1,413 | 1,374 | 1,407 | 302,200 |
| 2016/03/14 | 1,366 | 1,397 | 1,359 | 1,391 | 134,500 |
| 2016/03/11 | 1,325 | 1,354 | 1,319 | 1,350 | 278,200 |
| 2016/03/10 | 1,326 | 1,358 | 1,323 | 1,341 | 245,600 |
| 2016/03/09 | 1,345 | 1,350 | 1,307 | 1,329 | 158,000 |
| 2016/03/08 | 1,363 | 1,377 | 1,318 | 1,343 | 199,500 |
| 2016/03/07 | 1,345 | 1,408 | 1,342 | 1,361 | 498,900 |
| 2016/03/04 | 1,248 | 1,342 | 1,248 | 1,336 | 497,900 |
| 2016/03/03 | 1,232 | 1,266 | 1,230 | 1,250 | 272,900 |
| 2016/03/02 | 1,212 | 1,241 | 1,212 | 1,234 | 550,700 |
| 2016/03/01 | 1,197 | 1,201 | 1,159 | 1,185 | 265,800 |
| 2016/02/29 | 1,195 | 1,210 | 1,191 | 1,191 | 300,900 |
| 2016/02/26 | 1,176 | 1,178 | 1,157 | 1,169 | 235,100 |
| 2016/02/25 | 1,146 | 1,176 | 1,146 | 1,164 | 238,400 |
| 2016/02/24 | 1,166 | 1,166 | 1,141 | 1,151 | 329,100 |
| 2016/02/23 | 1,202 | 1,212 | 1,177 | 1,184 | 334,100 |
| 2016/02/22 | 1,227 | 1,237 | 1,198 | 1,202 | 206,700 |
| 2016/02/19 | 1,238 | 1,259 | 1,226 | 1,244 | 172,900 |
| 2016/02/18 | 1,257 | 1,272 | 1,240 | 1,254 | 139,200 |
| 2016/02/17 | 1,223 | 1,254 | 1,193 | 1,217 | 170,200 |
| 2016/02/16 | 1,175 | 1,248 | 1,171 | 1,225 | 265,300 |
| 2016/02/15 | 1,195 | 1,220 | 1,167 | 1,205 | 295,500 |
| 2016/02/12 | 1,177 | 1,193 | 1,127 | 1,138 | 277,200 |
| 2016/02/10 | 1,193 | 1,221 | 1,184 | 1,207 | 451,800 |
| 2016/02/09 | 1,191 | 1,204 | 1,161 | 1,193 | 505,400 |
| 2016/02/08 | 1,190 | 1,252 | 1,181 | 1,239 | 284,000 |
| 2016/02/05 | 1,213 | 1,224 | 1,176 | 1,193 | 466,100 |
| 2016/02/04 | 1,220 | 1,254 | 1,212 | 1,234 | 510,000 |
| 2016/02/03 | 1,251 | 1,256 | 1,207 | 1,225 | 495,900 |
| 2016/02/02 | 1,337 | 1,345 | 1,274 | 1,287 | 563,100 |
| 2016/02/01 | 1,358 | 1,391 | 1,348 | 1,375 | 243,400 |
| 2016/01/29 | 1,270 | 1,345 | 1,270 | 1,340 | 238,000 |
| 2016/01/28 | 1,288 | 1,301 | 1,265 | 1,272 | 424,000 |
| 2016/01/27 | 1,300 | 1,317 | 1,288 | 1,303 | 137,000 |
| 2016/01/26 | 1,277 | 1,283 | 1,255 | 1,267 | 169,600 |
| 2016/01/25 | 1,319 | 1,329 | 1,282 | 1,300 | 124,900 |
| 2016/01/22 | 1,262 | 1,294 | 1,231 | 1,293 | 202,500 |
| 2016/01/21 | 1,232 | 1,271 | 1,202 | 1,203 | 111,400 |
| 2016/01/20 | 1,274 | 1,289 | 1,233 | 1,238 | 175,000 |
| 2016/01/19 | 1,270 | 1,295 | 1,255 | 1,287 | 279,700 |
| 2016/01/18 | 1,260 | 1,283 | 1,247 | 1,276 | 148,400 |
| 2016/01/15 | 1,305 | 1,316 | 1,282 | 1,303 | 244,400 |
| 2016/01/14 | 1,280 | 1,294 | 1,267 | 1,289 | 288,100 |
| 2016/01/13 | 1,285 | 1,318 | 1,280 | 1,313 | 129,400 |
| 2016/01/12 | 1,313 | 1,326 | 1,268 | 1,277 | 225,500 |
| 2016/01/08 | 1,322 | 1,361 | 1,320 | 1,340 | 200,700 |
| 2016/01/07 | 1,391 | 1,402 | 1,323 | 1,325 | 352,500 |
| 2016/01/06 | 1,387 | 1,463 | 1,365 | 1,413 | 365,200 |
| 2016/01/05 | 1,408 | 1,440 | 1,376 | 1,380 | 137,500 |
| 2016/01/04 | 1,426 | 1,440 | 1,392 | 1,404 | 128,600 |