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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,115 | 1,120 | 1,099 | 1,107 | 160,700 |
| 2018/12/27 | 1,038 | 1,086 | 1,033 | 1,085 | 158,600 |
| 2018/12/26 | 1,000 | 1,009 | 988 | 1,007 | 153,100 |
| 2018/12/25 | 993 | 1,000 | 969 | 985 | 129,900 |
| 2018/12/21 | 1,051 | 1,062 | 1,043 | 1,053 | 226,500 |
| 2018/12/20 | 1,079 | 1,085 | 1,048 | 1,058 | 160,700 |
| 2018/12/19 | 1,078 | 1,104 | 1,075 | 1,101 | 109,000 |
| 2018/12/18 | 1,101 | 1,105 | 1,085 | 1,085 | 121,200 |
| 2018/12/17 | 1,112 | 1,145 | 1,112 | 1,119 | 177,700 |
| 2018/12/14 | 1,151 | 1,163 | 1,127 | 1,142 | 156,300 |
| 2018/12/13 | 1,105 | 1,169 | 1,098 | 1,162 | 235,200 |
| 2018/12/12 | 1,091 | 1,109 | 1,087 | 1,105 | 284,200 |
| 2018/12/11 | 1,126 | 1,126 | 1,076 | 1,082 | 139,700 |
| 2018/12/10 | 1,130 | 1,135 | 1,120 | 1,126 | 188,000 |
| 2018/12/07 | 1,152 | 1,156 | 1,140 | 1,147 | 103,700 |
| 2018/12/06 | 1,169 | 1,175 | 1,152 | 1,156 | 119,100 |
| 2018/12/05 | 1,186 | 1,205 | 1,186 | 1,191 | 113,300 |
| 2018/12/04 | 1,247 | 1,254 | 1,216 | 1,216 | 70,800 |
| 2018/12/03 | 1,269 | 1,283 | 1,256 | 1,263 | 101,000 |
| 2018/11/30 | 1,260 | 1,260 | 1,242 | 1,252 | 80,200 |
| 2018/11/29 | 1,271 | 1,277 | 1,237 | 1,254 | 76,100 |
| 2018/11/28 | 1,232 | 1,252 | 1,231 | 1,247 | 71,300 |
| 2018/11/27 | 1,221 | 1,238 | 1,215 | 1,228 | 66,900 |
| 2018/11/26 | 1,204 | 1,227 | 1,197 | 1,221 | 76,800 |
| 2018/11/22 | 1,191 | 1,205 | 1,181 | 1,196 | 79,300 |
| 2018/11/21 | 1,175 | 1,193 | 1,165 | 1,189 | 92,000 |
| 2018/11/20 | 1,190 | 1,200 | 1,177 | 1,197 | 54,600 |
| 2018/11/19 | 1,192 | 1,207 | 1,181 | 1,203 | 63,200 |
| 2018/11/16 | 1,211 | 1,215 | 1,188 | 1,193 | 79,500 |
| 2018/11/15 | 1,202 | 1,215 | 1,197 | 1,209 | 95,100 |
| 2018/11/14 | 1,223 | 1,235 | 1,212 | 1,213 | 87,800 |
| 2018/11/13 | 1,225 | 1,233 | 1,205 | 1,228 | 73,600 |
| 2018/11/12 | 1,236 | 1,258 | 1,222 | 1,255 | 55,700 |
| 2018/11/09 | 1,246 | 1,254 | 1,223 | 1,247 | 81,100 |
| 2018/11/08 | 1,260 | 1,268 | 1,246 | 1,250 | 93,800 |
| 2018/11/07 | 1,249 | 1,267 | 1,231 | 1,235 | 105,900 |
| 2018/11/06 | 1,222 | 1,256 | 1,216 | 1,249 | 111,100 |
| 2018/11/05 | 1,246 | 1,252 | 1,222 | 1,225 | 171,500 |
| 2018/11/02 | 1,232 | 1,277 | 1,223 | 1,268 | 182,400 |
| 2018/11/01 | 1,214 | 1,226 | 1,208 | 1,221 | 201,000 |
| 2018/10/31 | 1,220 | 1,225 | 1,201 | 1,225 | 218,900 |
| 2018/10/30 | 1,187 | 1,265 | 1,186 | 1,216 | 577,300 |
| 2018/10/29 | 1,162 | 1,170 | 1,089 | 1,130 | 412,200 |
| 2018/10/26 | 1,289 | 1,289 | 1,239 | 1,252 | 122,900 |
| 2018/10/25 | 1,247 | 1,277 | 1,238 | 1,273 | 232,300 |
| 2018/10/24 | 1,284 | 1,292 | 1,264 | 1,277 | 154,800 |
| 2018/10/23 | 1,300 | 1,302 | 1,269 | 1,275 | 204,300 |
| 2018/10/22 | 1,282 | 1,305 | 1,281 | 1,300 | 148,000 |
| 2018/10/19 | 1,300 | 1,310 | 1,292 | 1,303 | 134,900 |
| 2018/10/18 | 1,340 | 1,342 | 1,312 | 1,313 | 113,600 |
| 2018/10/17 | 1,322 | 1,336 | 1,315 | 1,328 | 134,600 |
| 2018/10/16 | 1,295 | 1,316 | 1,295 | 1,314 | 110,300 |
| 2018/10/15 | 1,301 | 1,316 | 1,294 | 1,307 | 156,600 |
| 2018/10/12 | 1,295 | 1,305 | 1,291 | 1,301 | 281,200 |
| 2018/10/11 | 1,294 | 1,303 | 1,274 | 1,300 | 299,600 |
| 2018/10/10 | 1,350 | 1,364 | 1,332 | 1,338 | 220,800 |
| 2018/10/09 | 1,397 | 1,397 | 1,354 | 1,358 | 147,700 |
| 2018/10/05 | 1,438 | 1,442 | 1,407 | 1,408 | 116,100 |
| 2018/10/04 | 1,447 | 1,463 | 1,433 | 1,456 | 199,100 |
| 2018/10/03 | 1,448 | 1,454 | 1,422 | 1,422 | 95,400 |
| 2018/10/02 | 1,423 | 1,448 | 1,423 | 1,436 | 226,400 |
| 2018/10/01 | 1,418 | 1,418 | 1,392 | 1,397 | 116,000 |
| 2018/09/28 | 1,403 | 1,433 | 1,403 | 1,416 | 122,600 |
| 2018/09/27 | 1,413 | 1,414 | 1,390 | 1,407 | 114,100 |
| 2018/09/26 | 1,418 | 1,422 | 1,389 | 1,418 | 121,900 |
| 2018/09/25 | 1,449 | 1,449 | 1,406 | 1,417 | 197,100 |
| 2018/09/21 | 1,428 | 1,449 | 1,422 | 1,449 | 226,100 |
| 2018/09/20 | 1,420 | 1,430 | 1,415 | 1,420 | 165,300 |
| 2018/09/19 | 1,387 | 1,408 | 1,370 | 1,404 | 212,400 |
| 2018/09/18 | 1,345 | 1,373 | 1,327 | 1,371 | 154,100 |
| 2018/09/14 | 1,338 | 1,349 | 1,316 | 1,337 | 162,700 |
| 2018/09/13 | 1,272 | 1,309 | 1,271 | 1,299 | 64,000 |
| 2018/09/12 | 1,302 | 1,307 | 1,264 | 1,272 | 199,300 |
| 2018/09/11 | 1,307 | 1,319 | 1,298 | 1,303 | 99,100 |
| 2018/09/10 | 1,299 | 1,330 | 1,299 | 1,307 | 114,100 |
| 2018/09/07 | 1,301 | 1,306 | 1,291 | 1,299 | 137,200 |
| 2018/09/06 | 1,314 | 1,322 | 1,308 | 1,313 | 58,100 |
| 2018/09/05 | 1,325 | 1,325 | 1,302 | 1,315 | 88,800 |
| 2018/09/04 | 1,309 | 1,324 | 1,302 | 1,311 | 98,300 |
| 2018/09/03 | 1,327 | 1,330 | 1,298 | 1,302 | 105,400 |
| 2018/08/31 | 1,349 | 1,364 | 1,326 | 1,339 | 231,200 |
| 2018/08/30 | 1,364 | 1,375 | 1,354 | 1,362 | 129,600 |
| 2018/08/29 | 1,341 | 1,356 | 1,340 | 1,345 | 83,700 |
| 2018/08/28 | 1,333 | 1,359 | 1,333 | 1,344 | 111,100 |
| 2018/08/27 | 1,295 | 1,331 | 1,288 | 1,317 | 147,300 |
| 2018/08/24 | 1,291 | 1,293 | 1,280 | 1,290 | 123,500 |
| 2018/08/23 | 1,294 | 1,307 | 1,278 | 1,282 | 137,600 |
| 2018/08/22 | 1,290 | 1,298 | 1,277 | 1,285 | 150,800 |
| 2018/08/21 | 1,295 | 1,301 | 1,280 | 1,283 | 51,700 |
| 2018/08/20 | 1,307 | 1,312 | 1,293 | 1,298 | 99,700 |
| 2018/08/17 | 1,294 | 1,310 | 1,291 | 1,301 | 139,300 |
| 2018/08/16 | 1,285 | 1,297 | 1,276 | 1,285 | 120,400 |
| 2018/08/15 | 1,327 | 1,333 | 1,297 | 1,300 | 190,000 |
| 2018/08/14 | 1,345 | 1,350 | 1,321 | 1,329 | 139,600 |
| 2018/08/13 | 1,370 | 1,375 | 1,338 | 1,344 | 132,600 |
| 2018/08/10 | 1,401 | 1,409 | 1,372 | 1,376 | 182,600 |
| 2018/08/09 | 1,383 | 1,425 | 1,383 | 1,411 | 224,100 |
| 2018/08/08 | 1,400 | 1,400 | 1,378 | 1,382 | 160,000 |
| 2018/08/07 | 1,373 | 1,398 | 1,363 | 1,396 | 116,700 |
| 2018/08/06 | 1,392 | 1,394 | 1,362 | 1,365 | 141,900 |
| 2018/08/03 | 1,298 | 1,396 | 1,298 | 1,395 | 349,000 |
| 2018/08/02 | 1,420 | 1,427 | 1,396 | 1,400 | 119,900 |
| 2018/08/01 | 1,402 | 1,414 | 1,384 | 1,411 | 91,700 |
| 2018/07/31 | 1,397 | 1,407 | 1,383 | 1,394 | 372,800 |
| 2018/07/30 | 1,366 | 1,396 | 1,366 | 1,387 | 105,800 |
| 2018/07/27 | 1,358 | 1,379 | 1,349 | 1,376 | 72,000 |
| 2018/07/26 | 1,364 | 1,365 | 1,342 | 1,352 | 71,000 |
| 2018/07/25 | 1,360 | 1,360 | 1,334 | 1,337 | 66,900 |
| 2018/07/24 | 1,345 | 1,353 | 1,338 | 1,342 | 87,000 |
| 2018/07/23 | 1,332 | 1,344 | 1,328 | 1,334 | 54,000 |
| 2018/07/20 | 1,353 | 1,353 | 1,328 | 1,334 | 78,400 |
| 2018/07/19 | 1,354 | 1,372 | 1,347 | 1,359 | 107,900 |
| 2018/07/18 | 1,324 | 1,351 | 1,319 | 1,342 | 132,100 |
| 2018/07/17 | 1,311 | 1,324 | 1,295 | 1,304 | 174,300 |
| 2018/07/13 | 1,304 | 1,326 | 1,296 | 1,324 | 168,100 |
| 2018/07/12 | 1,301 | 1,301 | 1,283 | 1,292 | 137,700 |
| 2018/07/11 | 1,310 | 1,313 | 1,287 | 1,305 | 125,500 |
| 2018/07/10 | 1,324 | 1,344 | 1,318 | 1,320 | 161,900 |
| 2018/07/09 | 1,273 | 1,297 | 1,269 | 1,296 | 121,400 |
| 2018/07/06 | 1,278 | 1,289 | 1,271 | 1,286 | 156,200 |
| 2018/07/05 | 1,276 | 1,289 | 1,261 | 1,272 | 190,700 |
| 2018/07/04 | 1,270 | 1,309 | 1,261 | 1,300 | 253,200 |
| 2018/07/03 | 1,310 | 1,310 | 1,273 | 1,282 | 186,800 |
| 2018/07/02 | 1,277 | 1,319 | 1,277 | 1,295 | 238,700 |
| 2018/06/29 | 1,250 | 1,292 | 1,245 | 1,290 | 197,500 |
| 2018/06/28 | 1,276 | 1,286 | 1,259 | 1,279 | 115,400 |
| 2018/06/27 | 1,282 | 1,296 | 1,277 | 1,290 | 140,300 |
| 2018/06/26 | 1,262 | 1,282 | 1,245 | 1,282 | 158,600 |
| 2018/06/25 | 1,300 | 1,308 | 1,270 | 1,275 | 239,800 |
| 2018/06/22 | 1,312 | 1,344 | 1,300 | 1,342 | 243,900 |
| 2018/06/21 | 1,323 | 1,329 | 1,297 | 1,302 | 158,700 |
| 2018/06/20 | 1,282 | 1,327 | 1,282 | 1,324 | 165,100 |
| 2018/06/19 | 1,316 | 1,336 | 1,307 | 1,312 | 88,200 |
| 2018/06/18 | 1,350 | 1,350 | 1,321 | 1,328 | 126,700 |
| 2018/06/15 | 1,393 | 1,399 | 1,364 | 1,364 | 627,600 |
| 2018/06/14 | 1,389 | 1,393 | 1,366 | 1,374 | 151,700 |
| 2018/06/13 | 1,382 | 1,402 | 1,360 | 1,398 | 152,400 |
| 2018/06/12 | 1,443 | 1,459 | 1,424 | 1,431 | 182,200 |
| 2018/06/11 | 1,405 | 1,435 | 1,394 | 1,430 | 160,100 |
| 2018/06/08 | 1,416 | 1,445 | 1,407 | 1,435 | 277,800 |
| 2018/06/07 | 1,373 | 1,418 | 1,347 | 1,413 | 173,500 |
| 2018/06/06 | 1,343 | 1,361 | 1,332 | 1,356 | 122,600 |
| 2018/06/05 | 1,338 | 1,345 | 1,324 | 1,338 | 96,600 |
| 2018/06/04 | 1,330 | 1,340 | 1,315 | 1,338 | 147,400 |
| 2018/06/01 | 1,319 | 1,331 | 1,286 | 1,310 | 212,000 |
| 2018/05/31 | 1,303 | 1,349 | 1,276 | 1,349 | 189,500 |
| 2018/05/30 | 1,300 | 1,308 | 1,280 | 1,303 | 145,800 |
| 2018/05/29 | 1,331 | 1,338 | 1,311 | 1,319 | 119,300 |
| 2018/05/28 | 1,336 | 1,343 | 1,331 | 1,336 | 78,800 |
| 2018/05/25 | 1,357 | 1,361 | 1,333 | 1,336 | 78,100 |
| 2018/05/24 | 1,386 | 1,386 | 1,359 | 1,366 | 96,600 |
| 2018/05/23 | 1,389 | 1,406 | 1,381 | 1,392 | 77,500 |
| 2018/05/22 | 1,393 | 1,406 | 1,388 | 1,398 | 58,000 |
| 2018/05/21 | 1,428 | 1,429 | 1,392 | 1,394 | 58,500 |
| 2018/05/18 | 1,417 | 1,417 | 1,397 | 1,398 | 94,400 |
| 2018/05/17 | 1,423 | 1,436 | 1,407 | 1,419 | 95,100 |
| 2018/05/16 | 1,435 | 1,450 | 1,428 | 1,436 | 68,600 |
| 2018/05/15 | 1,435 | 1,460 | 1,425 | 1,442 | 123,000 |
| 2018/05/14 | 1,415 | 1,447 | 1,386 | 1,445 | 185,400 |
| 2018/05/11 | 1,376 | 1,406 | 1,371 | 1,404 | 93,700 |
| 2018/05/10 | 1,393 | 1,405 | 1,379 | 1,387 | 88,500 |
| 2018/05/09 | 1,419 | 1,421 | 1,397 | 1,410 | 77,200 |
| 2018/05/08 | 1,374 | 1,409 | 1,374 | 1,403 | 93,100 |
| 2018/05/07 | 1,415 | 1,415 | 1,371 | 1,385 | 78,500 |
| 2018/05/02 | 1,422 | 1,422 | 1,401 | 1,415 | 58,000 |
| 2018/05/01 | 1,417 | 1,466 | 1,414 | 1,423 | 231,500 |
| 2018/04/27 | 1,414 | 1,414 | 1,382 | 1,395 | 80,700 |
| 2018/04/26 | 1,411 | 1,411 | 1,388 | 1,394 | 94,100 |
| 2018/04/25 | 1,388 | 1,399 | 1,373 | 1,399 | 58,800 |
| 2018/04/24 | 1,383 | 1,402 | 1,378 | 1,400 | 65,300 |
| 2018/04/23 | 1,375 | 1,389 | 1,373 | 1,375 | 63,700 |
| 2018/04/20 | 1,390 | 1,402 | 1,369 | 1,383 | 93,800 |
| 2018/04/19 | 1,397 | 1,428 | 1,394 | 1,410 | 187,500 |
| 2018/04/18 | 1,375 | 1,390 | 1,372 | 1,386 | 87,900 |
| 2018/04/17 | 1,389 | 1,392 | 1,369 | 1,372 | 59,900 |
| 2018/04/16 | 1,377 | 1,391 | 1,367 | 1,389 | 92,800 |
| 2018/04/13 | 1,357 | 1,381 | 1,352 | 1,374 | 116,500 |
| 2018/04/12 | 1,360 | 1,360 | 1,334 | 1,348 | 117,900 |
| 2018/04/11 | 1,349 | 1,368 | 1,344 | 1,361 | 84,000 |
| 2018/04/10 | 1,297 | 1,349 | 1,292 | 1,344 | 99,300 |
| 2018/04/09 | 1,343 | 1,343 | 1,293 | 1,301 | 132,300 |
| 2018/04/06 | 1,333 | 1,368 | 1,333 | 1,343 | 154,300 |
| 2018/04/05 | 1,333 | 1,341 | 1,321 | 1,332 | 152,800 |
| 2018/04/04 | 1,312 | 1,321 | 1,305 | 1,318 | 103,500 |
| 2018/04/03 | 1,324 | 1,325 | 1,302 | 1,307 | 109,700 |
| 2018/04/02 | 1,354 | 1,359 | 1,339 | 1,341 | 63,600 |
| 2018/03/30 | 1,352 | 1,356 | 1,333 | 1,342 | 65,600 |
| 2018/03/29 | 1,363 | 1,363 | 1,320 | 1,332 | 104,500 |
| 2018/03/28 | 1,343 | 1,347 | 1,328 | 1,342 | 110,700 |
| 2018/03/27 | 1,328 | 1,363 | 1,327 | 1,363 | 139,100 |
| 2018/03/26 | 1,323 | 1,331 | 1,299 | 1,325 | 122,800 |
| 2018/03/23 | 1,320 | 1,332 | 1,302 | 1,303 | 140,700 |
| 2018/03/22 | 1,374 | 1,382 | 1,358 | 1,372 | 79,100 |
| 2018/03/20 | 1,360 | 1,374 | 1,352 | 1,366 | 104,600 |
| 2018/03/19 | 1,359 | 1,385 | 1,359 | 1,368 | 68,700 |
| 2018/03/16 | 1,398 | 1,398 | 1,377 | 1,379 | 103,700 |
| 2018/03/15 | 1,407 | 1,407 | 1,380 | 1,395 | 97,000 |
| 2018/03/14 | 1,395 | 1,422 | 1,395 | 1,412 | 140,500 |
| 2018/03/13 | 1,402 | 1,409 | 1,384 | 1,409 | 104,600 |
| 2018/03/12 | 1,400 | 1,418 | 1,396 | 1,417 | 148,700 |
| 2018/03/09 | 1,394 | 1,395 | 1,368 | 1,380 | 178,600 |
| 2018/03/08 | 1,389 | 1,403 | 1,356 | 1,366 | 224,400 |
| 2018/03/07 | 1,322 | 1,366 | 1,322 | 1,359 | 230,500 |
| 2018/03/06 | 1,326 | 1,339 | 1,322 | 1,332 | 153,500 |
| 2018/03/05 | 1,330 | 1,350 | 1,304 | 1,313 | 143,700 |
| 2018/03/02 | 1,357 | 1,369 | 1,334 | 1,343 | 189,700 |
| 2018/03/01 | 1,411 | 1,411 | 1,380 | 1,387 | 123,100 |
| 2018/02/28 | 1,427 | 1,445 | 1,417 | 1,419 | 139,000 |
| 2018/02/27 | 1,444 | 1,448 | 1,426 | 1,436 | 130,500 |
| 2018/02/26 | 1,426 | 1,440 | 1,413 | 1,429 | 135,700 |
| 2018/02/23 | 1,393 | 1,435 | 1,392 | 1,430 | 167,500 |
| 2018/02/22 | 1,370 | 1,391 | 1,368 | 1,383 | 109,600 |
| 2018/02/21 | 1,387 | 1,409 | 1,378 | 1,400 | 163,200 |
| 2018/02/20 | 1,363 | 1,376 | 1,340 | 1,374 | 160,200 |
| 2018/02/19 | 1,348 | 1,368 | 1,335 | 1,367 | 139,800 |
| 2018/02/16 | 1,311 | 1,336 | 1,300 | 1,323 | 181,000 |
| 2018/02/15 | 1,282 | 1,308 | 1,256 | 1,304 | 297,800 |
| 2018/02/14 | 1,345 | 1,350 | 1,283 | 1,287 | 379,500 |
| 2018/02/13 | 1,398 | 1,401 | 1,346 | 1,351 | 157,000 |
| 2018/02/09 | 1,360 | 1,383 | 1,355 | 1,383 | 162,800 |
| 2018/02/08 | 1,400 | 1,421 | 1,392 | 1,406 | 209,900 |
| 2018/02/07 | 1,434 | 1,447 | 1,400 | 1,400 | 155,800 |
| 2018/02/06 | 1,425 | 1,427 | 1,359 | 1,396 | 315,000 |
| 2018/02/05 | 1,438 | 1,460 | 1,426 | 1,458 | 198,500 |
| 2018/02/02 | 1,450 | 1,486 | 1,444 | 1,485 | 214,100 |
| 2018/02/01 | 1,456 | 1,465 | 1,436 | 1,458 | 300,400 |
| 2018/01/31 | 1,481 | 1,486 | 1,441 | 1,449 | 526,200 |
| 2018/01/30 | 1,586 | 1,603 | 1,477 | 1,491 | 658,100 |
| 2018/01/29 | 1,580 | 1,606 | 1,563 | 1,605 | 232,700 |
| 2018/01/26 | 1,563 | 1,575 | 1,554 | 1,559 | 90,100 |
| 2018/01/25 | 1,575 | 1,576 | 1,553 | 1,556 | 96,400 |
| 2018/01/24 | 1,614 | 1,616 | 1,580 | 1,585 | 92,300 |
| 2018/01/23 | 1,615 | 1,630 | 1,607 | 1,627 | 118,400 |
| 2018/01/22 | 1,603 | 1,607 | 1,592 | 1,604 | 133,800 |
| 2018/01/19 | 1,591 | 1,602 | 1,579 | 1,601 | 113,400 |
| 2018/01/18 | 1,585 | 1,618 | 1,585 | 1,589 | 199,600 |
| 2018/01/17 | 1,560 | 1,572 | 1,553 | 1,564 | 144,900 |
| 2018/01/16 | 1,585 | 1,593 | 1,569 | 1,578 | 128,400 |
| 2018/01/15 | 1,621 | 1,621 | 1,598 | 1,605 | 101,300 |
| 2018/01/12 | 1,624 | 1,629 | 1,603 | 1,605 | 181,600 |
| 2018/01/11 | 1,620 | 1,630 | 1,607 | 1,630 | 96,800 |
| 2018/01/10 | 1,668 | 1,668 | 1,622 | 1,623 | 177,500 |
| 2018/01/09 | 1,682 | 1,688 | 1,659 | 1,668 | 117,200 |
| 2018/01/05 | 1,620 | 1,668 | 1,618 | 1,655 | 196,300 |
| 2018/01/04 | 1,615 | 1,629 | 1,606 | 1,614 | 146,900 |