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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,575 | 1,593 | 1,571 | 1,586 | 85,000 |
| 2017/12/28 | 1,599 | 1,599 | 1,571 | 1,576 | 71,900 |
| 2017/12/27 | 1,570 | 1,614 | 1,567 | 1,600 | 171,200 |
| 2017/12/26 | 1,592 | 1,596 | 1,568 | 1,570 | 91,300 |
| 2017/12/25 | 1,566 | 1,573 | 1,557 | 1,572 | 64,000 |
| 2017/12/22 | 1,565 | 1,567 | 1,553 | 1,556 | 148,000 |
| 2017/12/21 | 1,533 | 1,570 | 1,532 | 1,570 | 176,300 |
| 2017/12/20 | 1,516 | 1,527 | 1,513 | 1,521 | 116,300 |
| 2017/12/19 | 1,492 | 1,521 | 1,486 | 1,520 | 100,500 |
| 2017/12/18 | 1,492 | 1,495 | 1,477 | 1,490 | 87,600 |
| 2017/12/15 | 1,506 | 1,509 | 1,465 | 1,481 | 219,700 |
| 2017/12/14 | 1,493 | 1,515 | 1,486 | 1,515 | 133,600 |
| 2017/12/13 | 1,496 | 1,517 | 1,495 | 1,498 | 150,400 |
| 2017/12/12 | 1,517 | 1,517 | 1,498 | 1,508 | 116,500 |
| 2017/12/11 | 1,551 | 1,551 | 1,510 | 1,517 | 119,600 |
| 2017/12/08 | 1,509 | 1,549 | 1,509 | 1,532 | 225,100 |
| 2017/12/07 | 1,545 | 1,567 | 1,539 | 1,549 | 142,300 |
| 2017/12/06 | 1,564 | 1,564 | 1,527 | 1,533 | 121,200 |
| 2017/12/05 | 1,560 | 1,584 | 1,554 | 1,583 | 109,700 |
| 2017/12/04 | 1,630 | 1,639 | 1,583 | 1,586 | 179,200 |
| 2017/12/01 | 1,594 | 1,599 | 1,580 | 1,599 | 118,100 |
| 2017/11/30 | 1,552 | 1,573 | 1,543 | 1,573 | 127,400 |
| 2017/11/29 | 1,572 | 1,572 | 1,537 | 1,541 | 91,000 |
| 2017/11/28 | 1,579 | 1,583 | 1,547 | 1,550 | 83,600 |
| 2017/11/27 | 1,570 | 1,608 | 1,559 | 1,600 | 195,900 |
| 2017/11/24 | 1,558 | 1,564 | 1,540 | 1,564 | 85,800 |
| 2017/11/22 | 1,548 | 1,564 | 1,545 | 1,559 | 86,100 |
| 2017/11/21 | 1,518 | 1,551 | 1,512 | 1,545 | 92,900 |
| 2017/11/20 | 1,496 | 1,523 | 1,495 | 1,516 | 137,600 |
| 2017/11/17 | 1,524 | 1,531 | 1,493 | 1,500 | 131,200 |
| 2017/11/16 | 1,508 | 1,524 | 1,496 | 1,514 | 121,500 |
| 2017/11/15 | 1,548 | 1,553 | 1,511 | 1,513 | 161,200 |
| 2017/11/14 | 1,560 | 1,568 | 1,552 | 1,566 | 88,100 |
| 2017/11/13 | 1,545 | 1,577 | 1,542 | 1,567 | 116,100 |
| 2017/11/10 | 1,551 | 1,569 | 1,550 | 1,557 | 148,900 |
| 2017/11/09 | 1,588 | 1,600 | 1,553 | 1,578 | 262,000 |
| 2017/11/08 | 1,555 | 1,578 | 1,555 | 1,578 | 87,300 |
| 2017/11/07 | 1,559 | 1,589 | 1,556 | 1,583 | 141,600 |
| 2017/11/06 | 1,530 | 1,564 | 1,530 | 1,552 | 191,500 |
| 2017/11/02 | 1,555 | 1,558 | 1,526 | 1,533 | 242,200 |
| 2017/11/01 | 1,569 | 1,579 | 1,550 | 1,572 | 395,200 |
| 2017/10/31 | 1,478 | 1,630 | 1,465 | 1,592 | 717,100 |
| 2017/10/30 | 1,514 | 1,518 | 1,396 | 1,418 | 540,700 |
| 2017/10/27 | 1,500 | 1,507 | 1,490 | 1,497 | 133,700 |
| 2017/10/26 | 1,503 | 1,508 | 1,489 | 1,494 | 83,900 |
| 2017/10/25 | 1,510 | 1,516 | 1,496 | 1,505 | 202,100 |
| 2017/10/24 | 1,480 | 1,499 | 1,476 | 1,499 | 229,000 |
| 2017/10/23 | 1,460 | 1,474 | 1,459 | 1,471 | 184,700 |
| 2017/10/20 | 1,448 | 1,458 | 1,441 | 1,448 | 127,600 |
| 2017/10/19 | 1,445 | 1,460 | 1,443 | 1,455 | 153,600 |
| 2017/10/18 | 1,419 | 1,441 | 1,419 | 1,441 | 198,000 |
| 2017/10/17 | 1,408 | 1,418 | 1,407 | 1,418 | 117,200 |
| 2017/10/16 | 1,399 | 1,405 | 1,392 | 1,405 | 149,600 |
| 2017/10/13 | 1,396 | 1,399 | 1,386 | 1,393 | 95,100 |
| 2017/10/12 | 1,395 | 1,397 | 1,383 | 1,394 | 128,100 |
| 2017/10/11 | 1,401 | 1,406 | 1,385 | 1,388 | 115,700 |
| 2017/10/10 | 1,409 | 1,409 | 1,392 | 1,400 | 132,700 |
| 2017/10/06 | 1,408 | 1,421 | 1,403 | 1,411 | 109,700 |
| 2017/10/05 | 1,407 | 1,413 | 1,398 | 1,410 | 97,500 |
| 2017/10/04 | 1,416 | 1,418 | 1,411 | 1,416 | 158,300 |
| 2017/10/03 | 1,419 | 1,423 | 1,403 | 1,407 | 127,200 |
| 2017/10/02 | 1,408 | 1,413 | 1,395 | 1,402 | 142,900 |
| 2017/09/29 | 1,417 | 1,425 | 1,403 | 1,415 | 100,700 |
| 2017/09/28 | 1,406 | 1,410 | 1,397 | 1,410 | 90,600 |
| 2017/09/27 | 1,389 | 1,393 | 1,373 | 1,393 | 88,200 |
| 2017/09/26 | 1,405 | 1,413 | 1,395 | 1,405 | 141,000 |
| 2017/09/25 | 1,414 | 1,418 | 1,399 | 1,405 | 151,600 |
| 2017/09/22 | 1,407 | 1,411 | 1,395 | 1,404 | 100,300 |
| 2017/09/21 | 1,405 | 1,417 | 1,402 | 1,407 | 120,600 |
| 2017/09/20 | 1,399 | 1,402 | 1,392 | 1,397 | 151,100 |
| 2017/09/19 | 1,399 | 1,404 | 1,386 | 1,396 | 141,600 |
| 2017/09/15 | 1,378 | 1,394 | 1,365 | 1,391 | 217,700 |
| 2017/09/14 | 1,395 | 1,395 | 1,369 | 1,379 | 120,200 |
| 2017/09/13 | 1,399 | 1,413 | 1,391 | 1,392 | 101,600 |
| 2017/09/12 | 1,386 | 1,389 | 1,375 | 1,389 | 101,600 |
| 2017/09/11 | 1,374 | 1,387 | 1,370 | 1,375 | 144,300 |
| 2017/09/08 | 1,369 | 1,379 | 1,340 | 1,356 | 212,300 |
| 2017/09/07 | 1,342 | 1,368 | 1,330 | 1,367 | 184,100 |
| 2017/09/06 | 1,301 | 1,339 | 1,291 | 1,335 | 175,600 |
| 2017/09/05 | 1,337 | 1,342 | 1,316 | 1,317 | 94,900 |
| 2017/09/04 | 1,353 | 1,354 | 1,326 | 1,331 | 105,500 |
| 2017/09/01 | 1,345 | 1,362 | 1,340 | 1,358 | 152,500 |
| 2017/08/31 | 1,358 | 1,365 | 1,348 | 1,357 | 136,600 |
| 2017/08/30 | 1,340 | 1,350 | 1,337 | 1,347 | 112,300 |
| 2017/08/29 | 1,317 | 1,337 | 1,316 | 1,337 | 127,100 |
| 2017/08/28 | 1,341 | 1,353 | 1,316 | 1,323 | 156,700 |
| 2017/08/25 | 1,351 | 1,351 | 1,333 | 1,335 | 118,000 |
| 2017/08/24 | 1,337 | 1,347 | 1,335 | 1,339 | 87,200 |
| 2017/08/23 | 1,370 | 1,370 | 1,337 | 1,340 | 171,400 |
| 2017/08/22 | 1,334 | 1,362 | 1,330 | 1,355 | 215,300 |
| 2017/08/21 | 1,321 | 1,339 | 1,314 | 1,337 | 246,800 |
| 2017/08/18 | 1,310 | 1,319 | 1,301 | 1,305 | 156,400 |
| 2017/08/17 | 1,323 | 1,332 | 1,320 | 1,323 | 136,600 |
| 2017/08/16 | 1,314 | 1,332 | 1,313 | 1,319 | 154,200 |
| 2017/08/15 | 1,314 | 1,321 | 1,303 | 1,314 | 120,500 |
| 2017/08/14 | 1,323 | 1,329 | 1,300 | 1,303 | 161,600 |
| 2017/08/10 | 1,349 | 1,359 | 1,331 | 1,333 | 128,900 |
| 2017/08/09 | 1,375 | 1,395 | 1,346 | 1,347 | 284,700 |
| 2017/08/08 | 1,360 | 1,383 | 1,354 | 1,361 | 244,600 |
| 2017/08/07 | 1,350 | 1,360 | 1,344 | 1,353 | 147,300 |
| 2017/08/04 | 1,342 | 1,342 | 1,329 | 1,339 | 157,300 |
| 2017/08/03 | 1,339 | 1,345 | 1,324 | 1,340 | 177,000 |
| 2017/08/02 | 1,319 | 1,345 | 1,311 | 1,339 | 214,600 |
| 2017/08/01 | 1,325 | 1,327 | 1,307 | 1,315 | 158,900 |
| 2017/07/31 | 1,325 | 1,327 | 1,306 | 1,313 | 337,500 |
| 2017/07/28 | 1,322 | 1,346 | 1,305 | 1,312 | 433,500 |
| 2017/07/27 | 1,360 | 1,375 | 1,354 | 1,367 | 195,300 |
| 2017/07/26 | 1,361 | 1,370 | 1,351 | 1,359 | 195,800 |
| 2017/07/25 | 1,377 | 1,377 | 1,354 | 1,360 | 81,200 |
| 2017/07/24 | 1,364 | 1,366 | 1,352 | 1,364 | 122,900 |
| 2017/07/21 | 1,368 | 1,382 | 1,360 | 1,369 | 138,600 |
| 2017/07/20 | 1,371 | 1,376 | 1,358 | 1,375 | 162,200 |
| 2017/07/19 | 1,401 | 1,404 | 1,366 | 1,375 | 234,200 |
| 2017/07/18 | 1,425 | 1,425 | 1,406 | 1,410 | 132,100 |
| 2017/07/14 | 1,400 | 1,429 | 1,398 | 1,427 | 128,000 |
| 2017/07/13 | 1,408 | 1,410 | 1,385 | 1,399 | 127,100 |
| 2017/07/12 | 1,409 | 1,414 | 1,401 | 1,409 | 132,200 |
| 2017/07/11 | 1,404 | 1,412 | 1,398 | 1,411 | 122,900 |
| 2017/07/10 | 1,392 | 1,411 | 1,382 | 1,403 | 157,600 |
| 2017/07/07 | 1,379 | 1,391 | 1,374 | 1,384 | 147,000 |
| 2017/07/06 | 1,386 | 1,394 | 1,378 | 1,385 | 168,100 |
| 2017/07/05 | 1,400 | 1,401 | 1,376 | 1,397 | 264,200 |
| 2017/07/04 | 1,443 | 1,446 | 1,392 | 1,396 | 230,800 |
| 2017/07/03 | 1,440 | 1,454 | 1,435 | 1,445 | 179,300 |
| 2017/06/30 | 1,415 | 1,444 | 1,414 | 1,444 | 200,700 |
| 2017/06/29 | 1,420 | 1,429 | 1,417 | 1,429 | 116,800 |
| 2017/06/28 | 1,403 | 1,418 | 1,402 | 1,418 | 186,800 |
| 2017/06/27 | 1,404 | 1,412 | 1,396 | 1,409 | 140,000 |
| 2017/06/26 | 1,405 | 1,413 | 1,397 | 1,400 | 139,000 |
| 2017/06/23 | 1,416 | 1,425 | 1,404 | 1,409 | 128,000 |
| 2017/06/22 | 1,434 | 1,434 | 1,413 | 1,418 | 116,000 |
| 2017/06/21 | 1,442 | 1,442 | 1,426 | 1,427 | 126,200 |
| 2017/06/20 | 1,431 | 1,454 | 1,431 | 1,447 | 124,300 |
| 2017/06/19 | 1,421 | 1,433 | 1,421 | 1,427 | 88,700 |
| 2017/06/16 | 1,429 | 1,444 | 1,414 | 1,430 | 233,800 |
| 2017/06/15 | 1,425 | 1,435 | 1,406 | 1,406 | 276,900 |
| 2017/06/14 | 1,457 | 1,470 | 1,434 | 1,435 | 219,000 |
| 2017/06/13 | 1,435 | 1,439 | 1,418 | 1,427 | 176,300 |
| 2017/06/12 | 1,428 | 1,446 | 1,425 | 1,437 | 156,400 |
| 2017/06/09 | 1,440 | 1,443 | 1,430 | 1,434 | 176,100 |
| 2017/06/08 | 1,468 | 1,471 | 1,443 | 1,447 | 161,000 |
| 2017/06/07 | 1,445 | 1,472 | 1,437 | 1,462 | 179,600 |
| 2017/06/06 | 1,477 | 1,477 | 1,425 | 1,427 | 219,300 |
| 2017/06/05 | 1,494 | 1,497 | 1,475 | 1,475 | 98,500 |
| 2017/06/02 | 1,490 | 1,518 | 1,489 | 1,510 | 230,200 |
| 2017/06/01 | 1,461 | 1,478 | 1,460 | 1,478 | 131,000 |
| 2017/05/31 | 1,468 | 1,468 | 1,457 | 1,463 | 144,100 |
| 2017/05/30 | 1,476 | 1,476 | 1,454 | 1,471 | 102,600 |
| 2017/05/29 | 1,480 | 1,487 | 1,471 | 1,476 | 68,900 |
| 2017/05/26 | 1,502 | 1,506 | 1,467 | 1,470 | 132,200 |
| 2017/05/25 | 1,491 | 1,505 | 1,489 | 1,494 | 98,700 |
| 2017/05/24 | 1,526 | 1,526 | 1,498 | 1,505 | 74,000 |
| 2017/05/23 | 1,506 | 1,511 | 1,493 | 1,499 | 121,000 |
| 2017/05/22 | 1,501 | 1,509 | 1,497 | 1,506 | 90,500 |
| 2017/05/19 | 1,492 | 1,501 | 1,483 | 1,496 | 120,100 |
| 2017/05/18 | 1,520 | 1,525 | 1,488 | 1,489 | 176,200 |
| 2017/05/17 | 1,561 | 1,566 | 1,544 | 1,548 | 142,200 |
| 2017/05/16 | 1,550 | 1,584 | 1,550 | 1,566 | 152,900 |
| 2017/05/15 | 1,576 | 1,576 | 1,550 | 1,554 | 154,600 |
| 2017/05/12 | 1,594 | 1,596 | 1,579 | 1,592 | 123,700 |
| 2017/05/11 | 1,578 | 1,603 | 1,574 | 1,603 | 180,600 |
| 2017/05/10 | 1,583 | 1,588 | 1,571 | 1,586 | 155,000 |
| 2017/05/09 | 1,573 | 1,581 | 1,567 | 1,573 | 142,500 |
| 2017/05/08 | 1,555 | 1,573 | 1,552 | 1,573 | 245,000 |
| 2017/05/02 | 1,502 | 1,537 | 1,502 | 1,525 | 187,200 |
| 2017/05/01 | 1,481 | 1,503 | 1,478 | 1,501 | 121,600 |
| 2017/04/28 | 1,490 | 1,490 | 1,465 | 1,473 | 135,500 |
| 2017/04/27 | 1,477 | 1,491 | 1,464 | 1,487 | 111,200 |
| 2017/04/26 | 1,450 | 1,479 | 1,446 | 1,477 | 159,000 |
| 2017/04/25 | 1,418 | 1,445 | 1,414 | 1,437 | 117,100 |
| 2017/04/24 | 1,422 | 1,422 | 1,408 | 1,417 | 110,400 |
| 2017/04/21 | 1,388 | 1,399 | 1,380 | 1,397 | 82,600 |
| 2017/04/20 | 1,372 | 1,382 | 1,367 | 1,376 | 88,400 |
| 2017/04/19 | 1,359 | 1,378 | 1,359 | 1,376 | 99,200 |
| 2017/04/18 | 1,376 | 1,383 | 1,361 | 1,370 | 98,200 |
| 2017/04/17 | 1,361 | 1,371 | 1,353 | 1,367 | 71,500 |
| 2017/04/14 | 1,382 | 1,387 | 1,361 | 1,368 | 114,000 |
| 2017/04/13 | 1,381 | 1,389 | 1,375 | 1,384 | 130,900 |
| 2017/04/12 | 1,412 | 1,416 | 1,396 | 1,405 | 106,200 |
| 2017/04/11 | 1,430 | 1,435 | 1,411 | 1,431 | 129,900 |
| 2017/04/10 | 1,433 | 1,444 | 1,423 | 1,441 | 90,600 |
| 2017/04/07 | 1,409 | 1,436 | 1,405 | 1,427 | 196,200 |
| 2017/04/06 | 1,430 | 1,434 | 1,401 | 1,404 | 127,900 |
| 2017/04/05 | 1,434 | 1,444 | 1,426 | 1,436 | 136,600 |
| 2017/04/04 | 1,425 | 1,432 | 1,409 | 1,425 | 161,100 |
| 2017/04/03 | 1,438 | 1,447 | 1,425 | 1,429 | 106,900 |
| 2017/03/31 | 1,446 | 1,452 | 1,429 | 1,429 | 159,400 |
| 2017/03/30 | 1,454 | 1,456 | 1,423 | 1,443 | 151,200 |
| 2017/03/29 | 1,487 | 1,487 | 1,451 | 1,457 | 122,300 |
| 2017/03/28 | 1,484 | 1,485 | 1,473 | 1,482 | 120,000 |
| 2017/03/27 | 1,479 | 1,479 | 1,466 | 1,468 | 161,000 |
| 2017/03/24 | 1,492 | 1,499 | 1,483 | 1,493 | 89,200 |
| 2017/03/23 | 1,490 | 1,504 | 1,482 | 1,487 | 135,500 |
| 2017/03/22 | 1,495 | 1,511 | 1,490 | 1,490 | 133,200 |
| 2017/03/21 | 1,510 | 1,534 | 1,510 | 1,529 | 108,500 |
| 2017/03/17 | 1,512 | 1,524 | 1,512 | 1,521 | 141,900 |
| 2017/03/16 | 1,501 | 1,524 | 1,496 | 1,519 | 89,600 |
| 2017/03/15 | 1,520 | 1,526 | 1,512 | 1,515 | 78,300 |
| 2017/03/14 | 1,525 | 1,542 | 1,525 | 1,530 | 145,200 |
| 2017/03/13 | 1,572 | 1,572 | 1,532 | 1,537 | 226,800 |
| 2017/03/10 | 1,574 | 1,575 | 1,560 | 1,573 | 174,700 |
| 2017/03/09 | 1,570 | 1,576 | 1,559 | 1,567 | 119,200 |
| 2017/03/08 | 1,558 | 1,564 | 1,547 | 1,558 | 100,700 |
| 2017/03/07 | 1,550 | 1,562 | 1,550 | 1,559 | 99,000 |
| 2017/03/06 | 1,555 | 1,562 | 1,537 | 1,555 | 105,500 |
| 2017/03/03 | 1,549 | 1,562 | 1,549 | 1,555 | 112,000 |
| 2017/03/02 | 1,535 | 1,565 | 1,535 | 1,553 | 168,500 |
| 2017/03/01 | 1,512 | 1,530 | 1,497 | 1,523 | 267,300 |
| 2017/02/28 | 1,496 | 1,518 | 1,496 | 1,498 | 223,600 |
| 2017/02/27 | 1,500 | 1,500 | 1,465 | 1,484 | 119,600 |
| 2017/02/24 | 1,497 | 1,503 | 1,479 | 1,500 | 173,300 |
| 2017/02/23 | 1,472 | 1,502 | 1,472 | 1,502 | 173,600 |
| 2017/02/22 | 1,525 | 1,525 | 1,463 | 1,467 | 314,300 |
| 2017/02/21 | 1,522 | 1,545 | 1,511 | 1,527 | 109,300 |
| 2017/02/20 | 1,533 | 1,534 | 1,513 | 1,522 | 70,600 |
| 2017/02/17 | 1,530 | 1,542 | 1,528 | 1,534 | 124,300 |
| 2017/02/16 | 1,544 | 1,548 | 1,529 | 1,540 | 100,700 |
| 2017/02/15 | 1,533 | 1,553 | 1,533 | 1,544 | 211,300 |
| 2017/02/14 | 1,534 | 1,543 | 1,521 | 1,524 | 181,700 |
| 2017/02/13 | 1,526 | 1,531 | 1,514 | 1,523 | 178,200 |
| 2017/02/10 | 1,508 | 1,525 | 1,494 | 1,517 | 227,000 |
| 2017/02/09 | 1,494 | 1,494 | 1,461 | 1,478 | 235,400 |
| 2017/02/08 | 1,509 | 1,511 | 1,485 | 1,495 | 292,400 |
| 2017/02/07 | 1,519 | 1,533 | 1,515 | 1,520 | 169,000 |
| 2017/02/06 | 1,545 | 1,552 | 1,531 | 1,534 | 103,700 |
| 2017/02/03 | 1,541 | 1,554 | 1,534 | 1,540 | 134,800 |
| 2017/02/02 | 1,562 | 1,563 | 1,537 | 1,542 | 165,300 |
| 2017/02/01 | 1,540 | 1,562 | 1,535 | 1,557 | 225,600 |
| 2017/01/31 | 1,510 | 1,574 | 1,496 | 1,552 | 512,200 |
| 2017/01/30 | 1,529 | 1,542 | 1,516 | 1,521 | 200,900 |
| 2017/01/27 | 1,550 | 1,556 | 1,532 | 1,546 | 120,600 |
| 2017/01/26 | 1,531 | 1,553 | 1,521 | 1,534 | 185,900 |
| 2017/01/25 | 1,509 | 1,522 | 1,503 | 1,519 | 97,600 |
| 2017/01/24 | 1,496 | 1,496 | 1,477 | 1,489 | 126,300 |
| 2017/01/23 | 1,495 | 1,511 | 1,481 | 1,497 | 130,700 |
| 2017/01/20 | 1,500 | 1,525 | 1,497 | 1,513 | 178,400 |
| 2017/01/19 | 1,473 | 1,495 | 1,468 | 1,488 | 110,100 |
| 2017/01/18 | 1,441 | 1,455 | 1,427 | 1,449 | 107,300 |
| 2017/01/17 | 1,465 | 1,468 | 1,445 | 1,450 | 107,000 |
| 2017/01/16 | 1,484 | 1,489 | 1,457 | 1,468 | 125,200 |
| 2017/01/13 | 1,504 | 1,513 | 1,496 | 1,504 | 159,100 |
| 2017/01/12 | 1,518 | 1,522 | 1,495 | 1,505 | 149,000 |
| 2017/01/11 | 1,490 | 1,531 | 1,480 | 1,517 | 222,600 |
| 2017/01/10 | 1,475 | 1,505 | 1,473 | 1,489 | 134,700 |
| 2017/01/06 | 1,498 | 1,498 | 1,475 | 1,480 | 136,000 |
| 2017/01/05 | 1,485 | 1,497 | 1,478 | 1,492 | 205,000 |
| 2017/01/04 | 1,501 | 1,503 | 1,440 | 1,485 | 419,100 |