森六(4249)の株価時系列情報
森六(4249)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,012 | 2,028 | 1,992 | 1,996 | 28,600 |
| 2024/12/27 | 2,012 | 2,032 | 2,011 | 2,032 | 17,600 |
| 2024/12/26 | 1,982 | 2,015 | 1,966 | 2,014 | 36,100 |
| 2024/12/25 | 1,981 | 1,985 | 1,964 | 1,985 | 14,000 |
| 2024/12/24 | 1,956 | 1,986 | 1,955 | 1,979 | 19,100 |
| 2024/12/23 | 1,935 | 1,965 | 1,934 | 1,960 | 12,600 |
| 2024/12/20 | 1,970 | 1,980 | 1,932 | 1,932 | 36,600 |
| 2024/12/19 | 1,953 | 1,971 | 1,949 | 1,959 | 14,500 |
| 2024/12/18 | 1,966 | 1,990 | 1,955 | 1,968 | 15,200 |
| 2024/12/17 | 1,993 | 1,994 | 1,973 | 1,978 | 10,100 |
| 2024/12/16 | 1,975 | 1,998 | 1,968 | 1,983 | 16,800 |
| 2024/12/13 | 1,974 | 1,998 | 1,962 | 1,970 | 35,400 |
| 2024/12/12 | 2,018 | 2,024 | 1,990 | 2,002 | 41,700 |
| 2024/12/11 | 2,019 | 2,019 | 1,995 | 1,995 | 47,600 |
| 2024/12/10 | 2,028 | 2,028 | 1,991 | 2,001 | 21,000 |
| 2024/12/09 | 1,973 | 2,028 | 1,973 | 2,028 | 22,600 |
| 2024/12/06 | 1,935 | 1,955 | 1,911 | 1,953 | 29,800 |
| 2024/12/05 | 1,969 | 1,969 | 1,926 | 1,940 | 31,200 |
| 2024/12/04 | 2,011 | 2,012 | 1,952 | 1,952 | 30,000 |
| 2024/12/03 | 1,974 | 2,029 | 1,974 | 2,010 | 24,100 |
| 2024/12/02 | 1,943 | 1,988 | 1,937 | 1,974 | 25,200 |
| 2024/11/29 | 1,953 | 1,964 | 1,926 | 1,963 | 22,900 |
| 2024/11/28 | 1,950 | 1,968 | 1,927 | 1,944 | 36,100 |
| 2024/11/27 | 2,007 | 2,007 | 1,951 | 1,959 | 18,500 |
| 2024/11/26 | 2,030 | 2,030 | 1,996 | 2,009 | 16,900 |
| 2024/11/25 | 2,064 | 2,065 | 2,023 | 2,023 | 22,700 |
| 2024/11/22 | 2,052 | 2,080 | 2,042 | 2,045 | 23,000 |
| 2024/11/21 | 2,063 | 2,079 | 2,039 | 2,042 | 14,600 |
| 2024/11/20 | 2,122 | 2,132 | 2,070 | 2,073 | 17,000 |
| 2024/11/19 | 2,098 | 2,112 | 2,060 | 2,060 | 17,000 |
| 2024/11/18 | 2,061 | 2,122 | 2,061 | 2,083 | 25,300 |
| 2024/11/15 | 2,110 | 2,116 | 2,050 | 2,050 | 46,000 |
| 2024/11/14 | 2,279 | 2,300 | 2,110 | 2,116 | 54,700 |
| 2024/11/13 | 2,259 | 2,277 | 2,235 | 2,255 | 15,000 |
| 2024/11/12 | 2,270 | 2,278 | 2,248 | 2,250 | 11,300 |
| 2024/11/11 | 2,262 | 2,262 | 2,227 | 2,249 | 22,800 |
| 2024/11/08 | 2,339 | 2,349 | 2,259 | 2,285 | 14,500 |
| 2024/11/07 | 2,311 | 2,331 | 2,295 | 2,317 | 28,300 |
| 2024/11/06 | 2,347 | 2,347 | 2,292 | 2,311 | 18,200 |
| 2024/11/05 | 2,336 | 2,336 | 2,292 | 2,335 | 17,300 |
| 2024/11/01 | 2,351 | 2,351 | 2,295 | 2,298 | 12,400 |
| 2024/10/31 | 2,386 | 2,419 | 2,351 | 2,358 | 35,300 |
| 2024/10/30 | 2,351 | 2,386 | 2,331 | 2,386 | 158,100 |
| 2024/10/29 | 2,300 | 2,343 | 2,299 | 2,336 | 18,600 |
| 2024/10/28 | 2,246 | 2,296 | 2,238 | 2,295 | 10,000 |
| 2024/10/25 | 2,254 | 2,264 | 2,223 | 2,246 | 9,700 |
| 2024/10/24 | 2,242 | 2,275 | 2,215 | 2,254 | 21,700 |
| 2024/10/23 | 2,239 | 2,297 | 2,238 | 2,256 | 22,200 |
| 2024/10/22 | 2,280 | 2,280 | 2,241 | 2,245 | 13,200 |
| 2024/10/21 | 2,283 | 2,293 | 2,261 | 2,280 | 8,800 |
| 2024/10/18 | 2,266 | 2,295 | 2,265 | 2,284 | 10,900 |
| 2024/10/17 | 2,283 | 2,301 | 2,265 | 2,265 | 6,000 |
| 2024/10/16 | 2,296 | 2,320 | 2,281 | 2,283 | 15,500 |
| 2024/10/15 | 2,310 | 2,316 | 2,298 | 2,298 | 9,800 |
| 2024/10/11 | 2,305 | 2,316 | 2,291 | 2,295 | 10,100 |
| 2024/10/10 | 2,321 | 2,328 | 2,287 | 2,310 | 8,100 |
| 2024/10/09 | 2,325 | 2,330 | 2,286 | 2,319 | 11,100 |
| 2024/10/08 | 2,323 | 2,323 | 2,292 | 2,297 | 16,200 |
| 2024/10/07 | 2,310 | 2,336 | 2,301 | 2,332 | 22,100 |
| 2024/10/04 | 2,285 | 2,293 | 2,264 | 2,292 | 12,300 |
| 2024/10/03 | 2,279 | 2,298 | 2,275 | 2,275 | 8,200 |
| 2024/10/02 | 2,229 | 2,274 | 2,223 | 2,233 | 16,500 |
| 2024/10/01 | 2,240 | 2,280 | 2,226 | 2,262 | 8,300 |
| 2024/09/30 | 2,290 | 2,290 | 2,222 | 2,223 | 18,400 |
| 2024/09/27 | 2,307 | 2,333 | 2,300 | 2,326 | 50,400 |
| 2024/09/26 | 2,336 | 2,354 | 2,301 | 2,354 | 39,600 |
| 2024/09/25 | 2,323 | 2,333 | 2,302 | 2,315 | 16,500 |
| 2024/09/24 | 2,344 | 2,358 | 2,320 | 2,325 | 23,600 |
| 2024/09/20 | 2,293 | 2,351 | 2,271 | 2,342 | 72,400 |
| 2024/09/19 | 2,276 | 2,319 | 2,255 | 2,298 | 25,700 |
| 2024/09/18 | 2,238 | 2,292 | 2,193 | 2,292 | 41,100 |
| 2024/09/17 | 2,200 | 2,238 | 2,180 | 2,238 | 43,400 |
| 2024/09/13 | 2,180 | 2,202 | 2,176 | 2,200 | 28,600 |
| 2024/09/12 | 2,194 | 2,228 | 2,182 | 2,216 | 22,900 |
| 2024/09/11 | 2,223 | 2,232 | 2,156 | 2,173 | 45,100 |
| 2024/09/10 | 2,253 | 2,291 | 2,235 | 2,240 | 27,000 |
| 2024/09/09 | 2,238 | 2,274 | 2,218 | 2,253 | 21,600 |
| 2024/09/06 | 2,282 | 2,306 | 2,261 | 2,286 | 23,500 |
| 2024/09/05 | 2,288 | 2,336 | 2,260 | 2,293 | 26,600 |
| 2024/09/04 | 2,372 | 2,373 | 2,300 | 2,307 | 38,400 |
| 2024/09/03 | 2,410 | 2,429 | 2,392 | 2,422 | 18,700 |
| 2024/09/02 | 2,429 | 2,429 | 2,380 | 2,408 | 14,500 |
| 2024/08/30 | 2,370 | 2,415 | 2,345 | 2,415 | 14,700 |
| 2024/08/29 | 2,385 | 2,385 | 2,343 | 2,370 | 13,400 |
| 2024/08/28 | 2,347 | 2,377 | 2,328 | 2,377 | 19,800 |
| 2024/08/27 | 2,354 | 2,374 | 2,310 | 2,374 | 23,800 |
| 2024/08/26 | 2,399 | 2,438 | 2,322 | 2,354 | 32,200 |
| 2024/08/23 | 2,400 | 2,420 | 2,382 | 2,399 | 17,600 |
| 2024/08/22 | 2,401 | 2,442 | 2,369 | 2,413 | 15,800 |
| 2024/08/21 | 2,417 | 2,438 | 2,395 | 2,398 | 17,600 |
| 2024/08/20 | 2,375 | 2,458 | 2,375 | 2,457 | 19,700 |
| 2024/08/19 | 2,406 | 2,430 | 2,375 | 2,375 | 18,900 |
| 2024/08/16 | 2,411 | 2,439 | 2,402 | 2,407 | 31,500 |
| 2024/08/15 | 2,365 | 2,382 | 2,343 | 2,366 | 26,900 |
| 2024/08/14 | 2,312 | 2,340 | 2,292 | 2,340 | 15,700 |
| 2024/08/13 | 2,288 | 2,345 | 2,251 | 2,312 | 23,100 |
| 2024/08/09 | 2,279 | 2,291 | 2,196 | 2,238 | 29,500 |
| 2024/08/08 | 2,139 | 2,330 | 2,138 | 2,201 | 33,200 |
| 2024/08/07 | 2,156 | 2,291 | 2,148 | 2,239 | 15,500 |
| 2024/08/06 | 2,384 | 2,390 | 2,140 | 2,186 | 31,600 |
| 2024/08/05 | 2,264 | 2,278 | 1,914 | 1,914 | 30,700 |
| 2024/08/02 | 2,555 | 2,568 | 2,414 | 2,414 | 24,600 |
| 2024/08/01 | 2,727 | 2,727 | 2,591 | 2,591 | 15,500 |
| 2024/07/31 | 2,654 | 2,727 | 2,654 | 2,727 | 12,200 |
| 2024/07/30 | 2,686 | 2,686 | 2,650 | 2,677 | 15,900 |
| 2024/07/29 | 2,666 | 2,723 | 2,666 | 2,710 | 13,800 |
| 2024/07/26 | 2,625 | 2,676 | 2,610 | 2,656 | 12,200 |
| 2024/07/25 | 2,633 | 2,668 | 2,631 | 2,635 | 20,900 |
| 2024/07/24 | 2,676 | 2,697 | 2,654 | 2,656 | 12,700 |
| 2024/07/23 | 2,677 | 2,698 | 2,677 | 2,678 | 8,000 |
| 2024/07/22 | 2,704 | 2,705 | 2,676 | 2,676 | 14,800 |
| 2024/07/19 | 2,755 | 2,777 | 2,713 | 2,713 | 20,300 |
| 2024/07/18 | 2,762 | 2,816 | 2,762 | 2,785 | 11,600 |
| 2024/07/17 | 2,745 | 2,785 | 2,745 | 2,782 | 6,700 |
| 2024/07/16 | 2,728 | 2,768 | 2,728 | 2,743 | 13,800 |
| 2024/07/12 | 2,731 | 2,768 | 2,726 | 2,728 | 14,200 |
| 2024/07/11 | 2,744 | 2,757 | 2,734 | 2,752 | 11,600 |
| 2024/07/10 | 2,722 | 2,747 | 2,722 | 2,741 | 16,400 |
| 2024/07/09 | 2,754 | 2,785 | 2,723 | 2,748 | 9,800 |
| 2024/07/08 | 2,784 | 2,784 | 2,751 | 2,754 | 13,400 |
| 2024/07/05 | 2,829 | 2,834 | 2,778 | 2,784 | 6,800 |
| 2024/07/04 | 2,817 | 2,850 | 2,817 | 2,838 | 10,100 |
| 2024/07/03 | 2,813 | 2,835 | 2,813 | 2,835 | 4,800 |
| 2024/07/02 | 2,829 | 2,850 | 2,811 | 2,813 | 15,200 |
| 2024/07/01 | 2,864 | 2,870 | 2,828 | 2,844 | 15,000 |
| 2024/06/28 | 2,865 | 2,865 | 2,842 | 2,864 | 11,100 |
| 2024/06/27 | 2,863 | 2,864 | 2,823 | 2,864 | 23,700 |
| 2024/06/26 | 2,850 | 2,850 | 2,827 | 2,847 | 18,400 |
| 2024/06/25 | 2,795 | 2,849 | 2,795 | 2,834 | 18,700 |
| 2024/06/24 | 2,775 | 2,805 | 2,763 | 2,795 | 15,800 |
| 2024/06/21 | 2,830 | 2,852 | 2,763 | 2,763 | 24,100 |
| 2024/06/20 | 2,865 | 2,867 | 2,816 | 2,840 | 13,400 |
| 2024/06/19 | 2,794 | 2,860 | 2,794 | 2,852 | 44,100 |
| 2024/06/18 | 2,740 | 2,808 | 2,740 | 2,794 | 28,500 |
| 2024/06/17 | 2,758 | 2,775 | 2,729 | 2,731 | 14,800 |
| 2024/06/14 | 2,729 | 2,801 | 2,729 | 2,801 | 26,300 |
| 2024/06/13 | 2,780 | 2,780 | 2,744 | 2,760 | 14,200 |
| 2024/06/12 | 2,780 | 2,794 | 2,772 | 2,780 | 10,800 |
| 2024/06/11 | 2,795 | 2,805 | 2,779 | 2,780 | 10,500 |
| 2024/06/10 | 2,771 | 2,795 | 2,763 | 2,795 | 13,300 |
| 2024/06/07 | 2,762 | 2,797 | 2,761 | 2,797 | 14,600 |
| 2024/06/06 | 2,763 | 2,789 | 2,762 | 2,772 | 10,400 |
| 2024/06/05 | 2,787 | 2,787 | 2,741 | 2,741 | 12,900 |
| 2024/06/04 | 2,778 | 2,791 | 2,756 | 2,780 | 13,600 |
| 2024/06/03 | 2,791 | 2,798 | 2,762 | 2,775 | 10,100 |
| 2024/05/31 | 2,746 | 2,790 | 2,739 | 2,787 | 28,300 |
| 2024/05/30 | 2,704 | 2,739 | 2,671 | 2,739 | 23,200 |
| 2024/05/29 | 2,673 | 2,721 | 2,673 | 2,704 | 25,400 |
| 2024/05/28 | 2,670 | 2,689 | 2,667 | 2,677 | 12,200 |
| 2024/05/27 | 2,682 | 2,689 | 2,667 | 2,680 | 6,400 |
| 2024/05/24 | 2,637 | 2,690 | 2,637 | 2,679 | 11,200 |
| 2024/05/23 | 2,661 | 2,668 | 2,641 | 2,667 | 14,400 |
| 2024/05/22 | 2,665 | 2,677 | 2,639 | 2,661 | 14,300 |
| 2024/05/21 | 2,657 | 2,676 | 2,649 | 2,660 | 12,600 |
| 2024/05/20 | 2,658 | 2,670 | 2,635 | 2,657 | 13,500 |
| 2024/05/17 | 2,653 | 2,667 | 2,640 | 2,658 | 13,500 |
| 2024/05/16 | 2,645 | 2,670 | 2,629 | 2,658 | 14,100 |
| 2024/05/15 | 2,702 | 2,729 | 2,622 | 2,645 | 29,900 |
| 2024/05/14 | 2,725 | 2,740 | 2,585 | 2,699 | 34,300 |
| 2024/05/13 | 2,708 | 2,730 | 2,708 | 2,709 | 8,700 |
| 2024/05/10 | 2,747 | 2,748 | 2,682 | 2,708 | 13,200 |
| 2024/05/09 | 2,694 | 2,747 | 2,694 | 2,735 | 14,100 |
| 2024/05/08 | 2,690 | 2,711 | 2,685 | 2,693 | 8,000 |
| 2024/05/07 | 2,702 | 2,710 | 2,691 | 2,696 | 11,900 |
| 2024/05/02 | 2,696 | 2,725 | 2,696 | 2,710 | 3,500 |
| 2024/05/01 | 2,713 | 2,725 | 2,700 | 2,710 | 8,400 |
| 2024/04/30 | 2,676 | 2,710 | 2,659 | 2,710 | 15,900 |
| 2024/04/26 | 2,674 | 2,688 | 2,652 | 2,676 | 11,600 |
| 2024/04/25 | 2,632 | 2,666 | 2,632 | 2,655 | 12,900 |
| 2024/04/24 | 2,688 | 2,688 | 2,648 | 2,680 | 16,600 |
| 2024/04/23 | 2,652 | 2,688 | 2,652 | 2,688 | 12,000 |
| 2024/04/22 | 2,621 | 2,651 | 2,621 | 2,646 | 12,500 |
| 2024/04/19 | 2,635 | 2,638 | 2,564 | 2,606 | 24,100 |
| 2024/04/18 | 2,600 | 2,669 | 2,600 | 2,664 | 11,200 |
| 2024/04/17 | 2,611 | 2,621 | 2,578 | 2,600 | 13,400 |
| 2024/04/16 | 2,640 | 2,642 | 2,586 | 2,598 | 26,700 |
| 2024/04/15 | 2,652 | 2,671 | 2,635 | 2,671 | 13,700 |
| 2024/04/12 | 2,678 | 2,693 | 2,669 | 2,692 | 10,300 |
| 2024/04/11 | 2,676 | 2,695 | 2,665 | 2,678 | 11,800 |
| 2024/04/10 | 2,698 | 2,745 | 2,679 | 2,702 | 29,100 |
| 2024/04/09 | 2,659 | 2,688 | 2,659 | 2,687 | 11,000 |
| 2024/04/08 | 2,639 | 2,660 | 2,633 | 2,658 | 14,300 |
| 2024/04/05 | 2,628 | 2,643 | 2,608 | 2,643 | 14,400 |
| 2024/04/04 | 2,650 | 2,668 | 2,640 | 2,651 | 17,700 |
| 2024/04/03 | 2,573 | 2,639 | 2,573 | 2,621 | 26,300 |
| 2024/04/02 | 2,600 | 2,600 | 2,573 | 2,584 | 21,300 |
| 2024/04/01 | 2,608 | 2,618 | 2,572 | 2,576 | 31,700 |
| 2024/03/29 | 2,588 | 2,620 | 2,567 | 2,609 | 30,500 |
| 2024/03/28 | 2,650 | 2,658 | 2,595 | 2,595 | 45,200 |
| 2024/03/27 | 2,727 | 2,730 | 2,700 | 2,700 | 35,500 |
| 2024/03/26 | 2,756 | 2,764 | 2,710 | 2,737 | 27,000 |
| 2024/03/25 | 2,732 | 2,774 | 2,725 | 2,757 | 29,300 |
| 2024/03/22 | 2,798 | 2,798 | 2,725 | 2,757 | 30,800 |
| 2024/03/21 | 2,794 | 2,813 | 2,751 | 2,780 | 42,200 |
| 2024/03/19 | 2,788 | 2,793 | 2,736 | 2,787 | 24,200 |
| 2024/03/18 | 2,732 | 2,792 | 2,726 | 2,777 | 28,300 |
| 2024/03/15 | 2,680 | 2,730 | 2,680 | 2,730 | 24,300 |
| 2024/03/14 | 2,651 | 2,680 | 2,643 | 2,680 | 13,000 |
| 2024/03/13 | 2,667 | 2,674 | 2,632 | 2,651 | 20,100 |
| 2024/03/12 | 2,635 | 2,643 | 2,598 | 2,642 | 32,100 |
| 2024/03/11 | 2,693 | 2,723 | 2,618 | 2,647 | 37,600 |
| 2024/03/08 | 2,701 | 2,733 | 2,696 | 2,719 | 32,200 |
| 2024/03/07 | 2,726 | 2,734 | 2,703 | 2,714 | 19,700 |
| 2024/03/06 | 2,682 | 2,724 | 2,677 | 2,716 | 33,200 |
| 2024/03/05 | 2,665 | 2,712 | 2,657 | 2,700 | 26,700 |
| 2024/03/04 | 2,735 | 2,751 | 2,666 | 2,672 | 38,300 |
| 2024/03/01 | 2,701 | 2,735 | 2,698 | 2,732 | 25,900 |
| 2024/02/29 | 2,726 | 2,735 | 2,678 | 2,700 | 29,800 |
| 2024/02/28 | 2,761 | 2,791 | 2,725 | 2,731 | 26,900 |
| 2024/02/27 | 2,750 | 2,776 | 2,749 | 2,761 | 16,600 |
| 2024/02/26 | 2,759 | 2,783 | 2,740 | 2,745 | 25,100 |
| 2024/02/22 | 2,794 | 2,794 | 2,742 | 2,754 | 21,000 |
| 2024/02/21 | 2,760 | 2,762 | 2,741 | 2,762 | 9,800 |
| 2024/02/20 | 2,790 | 2,790 | 2,758 | 2,761 | 12,900 |
| 2024/02/19 | 2,734 | 2,782 | 2,734 | 2,782 | 14,600 |
| 2024/02/16 | 2,738 | 2,778 | 2,737 | 2,752 | 18,500 |
| 2024/02/15 | 2,793 | 2,793 | 2,696 | 2,711 | 49,700 |
| 2024/02/14 | 2,799 | 2,826 | 2,743 | 2,773 | 79,100 |
| 2024/02/13 | 2,809 | 2,837 | 2,796 | 2,827 | 25,900 |
| 2024/02/09 | 2,785 | 2,808 | 2,776 | 2,776 | 24,400 |
| 2024/02/08 | 2,868 | 2,868 | 2,771 | 2,818 | 27,600 |
| 2024/02/07 | 2,822 | 2,875 | 2,819 | 2,868 | 19,800 |
| 2024/02/06 | 2,843 | 2,857 | 2,822 | 2,822 | 20,500 |
| 2024/02/05 | 2,801 | 2,845 | 2,800 | 2,842 | 27,200 |
| 2024/02/02 | 2,793 | 2,806 | 2,750 | 2,801 | 18,200 |
| 2024/02/01 | 2,802 | 2,803 | 2,777 | 2,793 | 11,900 |
| 2024/01/31 | 2,771 | 2,802 | 2,762 | 2,802 | 17,700 |
| 2024/01/30 | 2,801 | 2,801 | 2,768 | 2,771 | 24,500 |
| 2024/01/29 | 2,777 | 2,813 | 2,777 | 2,801 | 16,100 |
| 2024/01/26 | 2,823 | 2,825 | 2,768 | 2,785 | 32,200 |
| 2024/01/25 | 2,769 | 2,848 | 2,769 | 2,825 | 26,800 |
| 2024/01/24 | 2,814 | 2,820 | 2,764 | 2,780 | 22,200 |
| 2024/01/23 | 2,847 | 2,863 | 2,810 | 2,814 | 23,100 |
| 2024/01/22 | 2,873 | 2,883 | 2,828 | 2,834 | 22,100 |
| 2024/01/19 | 2,820 | 2,864 | 2,815 | 2,864 | 34,500 |
| 2024/01/18 | 2,771 | 2,806 | 2,768 | 2,802 | 19,400 |
| 2024/01/17 | 2,786 | 2,816 | 2,770 | 2,770 | 41,400 |
| 2024/01/16 | 2,833 | 2,833 | 2,796 | 2,799 | 24,900 |
| 2024/01/15 | 2,777 | 2,848 | 2,777 | 2,848 | 28,700 |
| 2024/01/12 | 2,856 | 2,857 | 2,792 | 2,794 | 26,000 |
| 2024/01/11 | 2,850 | 2,870 | 2,831 | 2,847 | 25,300 |
| 2024/01/10 | 2,859 | 2,859 | 2,816 | 2,816 | 25,400 |
| 2024/01/09 | 2,897 | 2,897 | 2,826 | 2,860 | 30,000 |
| 2024/01/05 | 2,844 | 2,864 | 2,836 | 2,860 | 23,500 |
| 2024/01/04 | 2,798 | 2,830 | 2,757 | 2,827 | 31,600 |