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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,602 | 1,613 | 1,591 | 1,606 | 224,500 |
| 2026/03/26 | 1,612 | 1,617 | 1,587 | 1,604 | 82,300 |
| 2026/03/25 | 1,619 | 1,624 | 1,601 | 1,610 | 158,000 |
| 2026/03/24 | 1,593 | 1,593 | 1,570 | 1,585 | 152,100 |
| 2026/03/23 | 1,576 | 1,576 | 1,533 | 1,559 | 174,900 |
| 2026/03/19 | 1,642 | 1,643 | 1,607 | 1,607 | 150,400 |
| 2026/03/18 | 1,652 | 1,676 | 1,652 | 1,674 | 67,000 |
| 2026/03/17 | 1,664 | 1,670 | 1,641 | 1,652 | 76,600 |
| 2026/03/16 | 1,638 | 1,648 | 1,626 | 1,639 | 92,300 |
| 2026/03/13 | 1,618 | 1,645 | 1,611 | 1,627 | 148,300 |
| 2026/03/12 | 1,670 | 1,670 | 1,638 | 1,650 | 124,400 |
| 2026/03/11 | 1,681 | 1,697 | 1,673 | 1,680 | 162,300 |
| 2026/03/10 | 1,661 | 1,673 | 1,642 | 1,658 | 136,600 |
| 2026/03/09 | 1,600 | 1,630 | 1,583 | 1,621 | 196,500 |
| 2026/03/06 | 1,693 | 1,698 | 1,665 | 1,694 | 114,400 |
| 2026/03/05 | 1,717 | 1,719 | 1,681 | 1,697 | 165,800 |
| 2026/03/04 | 1,698 | 1,700 | 1,617 | 1,645 | 242,500 |
| 2026/03/03 | 1,785 | 1,788 | 1,722 | 1,730 | 154,700 |
| 2026/03/02 | 1,766 | 1,809 | 1,747 | 1,796 | 220,000 |
| 2026/02/27 | 1,790 | 1,818 | 1,775 | 1,818 | 151,500 |
| 2026/02/26 | 1,783 | 1,793 | 1,772 | 1,779 | 152,700 |
| 2026/02/25 | 1,783 | 1,783 | 1,764 | 1,774 | 109,100 |
| 2026/02/24 | 1,755 | 1,778 | 1,735 | 1,777 | 112,200 |
| 2026/02/20 | 1,751 | 1,753 | 1,721 | 1,735 | 100,900 |
| 2026/02/19 | 1,756 | 1,771 | 1,751 | 1,765 | 83,800 |
| 2026/02/18 | 1,738 | 1,760 | 1,736 | 1,749 | 97,000 |
| 2026/02/17 | 1,733 | 1,741 | 1,712 | 1,720 | 103,500 |
| 2026/02/16 | 1,737 | 1,741 | 1,714 | 1,741 | 242,000 |
| 2026/02/13 | 1,781 | 1,783 | 1,721 | 1,727 | 121,400 |
| 2026/02/12 | 1,771 | 1,786 | 1,766 | 1,781 | 144,000 |
| 2026/02/10 | 1,762 | 1,785 | 1,761 | 1,771 | 117,300 |
| 2026/02/09 | 1,788 | 1,790 | 1,744 | 1,767 | 145,600 |
| 2026/02/06 | 1,735 | 1,746 | 1,720 | 1,739 | 117,400 |
| 2026/02/05 | 1,759 | 1,759 | 1,732 | 1,738 | 117,000 |
| 2026/02/04 | 1,713 | 1,762 | 1,713 | 1,739 | 164,800 |
| 2026/02/03 | 1,695 | 1,726 | 1,693 | 1,717 | 168,800 |
| 2026/02/02 | 1,674 | 1,711 | 1,662 | 1,662 | 225,000 |
| 2026/01/30 | 1,669 | 1,690 | 1,633 | 1,673 | 497,300 |
| 2026/01/29 | 1,573 | 1,579 | 1,525 | 1,553 | 257,200 |
| 2026/01/28 | 1,582 | 1,582 | 1,553 | 1,573 | 169,300 |
| 2026/01/27 | 1,594 | 1,598 | 1,573 | 1,590 | 156,700 |
| 2026/01/26 | 1,615 | 1,616 | 1,594 | 1,594 | 174,100 |
| 2026/01/23 | 1,640 | 1,644 | 1,600 | 1,633 | 214,400 |
| 2026/01/22 | 1,617 | 1,652 | 1,617 | 1,645 | 104,000 |
| 2026/01/21 | 1,600 | 1,616 | 1,592 | 1,612 | 133,100 |
| 2026/01/20 | 1,635 | 1,636 | 1,619 | 1,623 | 112,100 |
| 2026/01/19 | 1,643 | 1,645 | 1,611 | 1,631 | 178,300 |
| 2026/01/16 | 1,632 | 1,648 | 1,616 | 1,645 | 231,700 |
| 2026/01/15 | 1,624 | 1,643 | 1,621 | 1,636 | 186,300 |
| 2026/01/14 | 1,618 | 1,630 | 1,605 | 1,626 | 159,000 |
| 2026/01/13 | 1,621 | 1,628 | 1,599 | 1,614 | 146,000 |
| 2026/01/09 | 1,596 | 1,616 | 1,591 | 1,599 | 111,800 |
| 2026/01/08 | 1,593 | 1,607 | 1,584 | 1,590 | 105,700 |
| 2026/01/07 | 1,592 | 1,613 | 1,584 | 1,595 | 157,800 |
| 2026/01/06 | 1,603 | 1,634 | 1,603 | 1,607 | 175,500 |
| 2026/01/05 | 1,593 | 1,606 | 1,581 | 1,601 | 133,100 |
| 2025/12/30 | 1,591 | 1,629 | 1,586 | 1,586 | 127,400 |
| 2025/12/29 | 1,600 | 1,600 | 1,576 | 1,591 | 76,100 |
| 2025/12/26 | 1,602 | 1,617 | 1,579 | 1,588 | 68,300 |
| 2025/12/25 | 1,588 | 1,598 | 1,577 | 1,593 | 66,000 |
| 2025/12/24 | 1,551 | 1,594 | 1,551 | 1,574 | 167,300 |
| 2025/12/23 | 1,566 | 1,573 | 1,548 | 1,564 | 73,500 |
| 2025/12/22 | 1,555 | 1,564 | 1,533 | 1,559 | 115,500 |
| 2025/12/19 | 1,526 | 1,549 | 1,525 | 1,536 | 103,000 |
| 2025/12/18 | 1,526 | 1,542 | 1,516 | 1,540 | 104,800 |
| 2025/12/17 | 1,526 | 1,526 | 1,498 | 1,522 | 128,500 |
| 2025/12/16 | 1,549 | 1,549 | 1,510 | 1,510 | 84,600 |
| 2025/12/15 | 1,541 | 1,554 | 1,536 | 1,553 | 129,100 |
| 2025/12/12 | 1,535 | 1,564 | 1,533 | 1,560 | 140,400 |
| 2025/12/11 | 1,540 | 1,540 | 1,511 | 1,512 | 74,000 |
| 2025/12/10 | 1,543 | 1,556 | 1,533 | 1,535 | 69,500 |
| 2025/12/09 | 1,545 | 1,553 | 1,534 | 1,536 | 86,400 |
| 2025/12/08 | 1,536 | 1,552 | 1,529 | 1,548 | 64,800 |
| 2025/12/05 | 1,536 | 1,546 | 1,524 | 1,528 | 65,900 |
| 2025/12/04 | 1,533 | 1,549 | 1,532 | 1,546 | 85,200 |
| 2025/12/03 | 1,546 | 1,548 | 1,528 | 1,536 | 92,200 |
| 2025/12/02 | 1,584 | 1,584 | 1,532 | 1,548 | 153,300 |
| 2025/12/01 | 1,602 | 1,623 | 1,573 | 1,580 | 242,400 |
| 2025/11/28 | 1,559 | 1,597 | 1,556 | 1,590 | 143,100 |
| 2025/11/27 | 1,532 | 1,561 | 1,532 | 1,549 | 97,000 |
| 2025/11/26 | 1,518 | 1,526 | 1,507 | 1,526 | 82,200 |
| 2025/11/25 | 1,492 | 1,507 | 1,482 | 1,497 | 91,200 |
| 2025/11/21 | 1,470 | 1,490 | 1,470 | 1,482 | 104,900 |
| 2025/11/20 | 1,459 | 1,475 | 1,454 | 1,467 | 68,300 |
| 2025/11/19 | 1,464 | 1,474 | 1,442 | 1,442 | 93,500 |
| 2025/11/18 | 1,457 | 1,467 | 1,445 | 1,460 | 104,700 |
| 2025/11/17 | 1,470 | 1,475 | 1,451 | 1,467 | 79,500 |
| 2025/11/14 | 1,465 | 1,485 | 1,462 | 1,482 | 74,400 |
| 2025/11/13 | 1,474 | 1,482 | 1,469 | 1,471 | 39,200 |
| 2025/11/12 | 1,452 | 1,475 | 1,452 | 1,471 | 71,900 |
| 2025/11/11 | 1,475 | 1,475 | 1,437 | 1,447 | 68,600 |
| 2025/11/10 | 1,455 | 1,472 | 1,450 | 1,471 | 84,100 |
| 2025/11/07 | 1,449 | 1,455 | 1,438 | 1,446 | 88,600 |
| 2025/11/06 | 1,453 | 1,472 | 1,445 | 1,453 | 60,300 |
| 2025/11/05 | 1,467 | 1,479 | 1,429 | 1,441 | 137,600 |
| 2025/11/04 | 1,452 | 1,493 | 1,450 | 1,462 | 146,700 |
| 2025/10/31 | 1,477 | 1,477 | 1,430 | 1,451 | 114,100 |
| 2025/10/30 | 1,433 | 1,478 | 1,431 | 1,462 | 280,900 |
| 2025/10/29 | 1,503 | 1,505 | 1,431 | 1,431 | 205,800 |
| 2025/10/28 | 1,546 | 1,546 | 1,484 | 1,486 | 89,700 |
| 2025/10/27 | 1,535 | 1,551 | 1,535 | 1,548 | 131,000 |
| 2025/10/24 | 1,512 | 1,527 | 1,507 | 1,526 | 57,900 |
| 2025/10/23 | 1,495 | 1,518 | 1,488 | 1,516 | 51,800 |
| 2025/10/22 | 1,498 | 1,506 | 1,489 | 1,499 | 75,200 |
| 2025/10/21 | 1,517 | 1,517 | 1,488 | 1,488 | 168,900 |
| 2025/10/20 | 1,515 | 1,515 | 1,490 | 1,515 | 57,000 |
| 2025/10/17 | 1,490 | 1,499 | 1,483 | 1,488 | 46,300 |
| 2025/10/16 | 1,515 | 1,515 | 1,491 | 1,500 | 49,600 |
| 2025/10/15 | 1,477 | 1,496 | 1,477 | 1,496 | 58,000 |
| 2025/10/14 | 1,455 | 1,486 | 1,455 | 1,461 | 94,300 |
| 2025/10/10 | 1,514 | 1,533 | 1,482 | 1,482 | 118,000 |
| 2025/10/09 | 1,521 | 1,534 | 1,512 | 1,534 | 100,200 |
| 2025/10/08 | 1,545 | 1,545 | 1,513 | 1,518 | 107,900 |
| 2025/10/07 | 1,523 | 1,540 | 1,521 | 1,531 | 118,800 |
| 2025/10/06 | 1,520 | 1,529 | 1,508 | 1,528 | 142,700 |
| 2025/10/03 | 1,465 | 1,490 | 1,462 | 1,490 | 83,700 |
| 2025/10/02 | 1,480 | 1,487 | 1,460 | 1,475 | 74,800 |
| 2025/10/01 | 1,508 | 1,517 | 1,469 | 1,477 | 127,700 |
| 2025/09/30 | 1,512 | 1,529 | 1,505 | 1,520 | 102,900 |
| 2025/09/29 | 1,512 | 1,520 | 1,493 | 1,512 | 79,300 |
| 2025/09/26 | 1,538 | 1,555 | 1,531 | 1,550 | 151,700 |
| 2025/09/25 | 1,521 | 1,534 | 1,521 | 1,531 | 91,200 |
| 2025/09/24 | 1,532 | 1,532 | 1,513 | 1,530 | 113,500 |
| 2025/09/22 | 1,520 | 1,534 | 1,514 | 1,525 | 116,700 |
| 2025/09/19 | 1,497 | 1,520 | 1,486 | 1,520 | 237,600 |
| 2025/09/18 | 1,497 | 1,497 | 1,480 | 1,485 | 151,500 |
| 2025/09/17 | 1,510 | 1,512 | 1,493 | 1,495 | 124,900 |
| 2025/09/16 | 1,514 | 1,529 | 1,505 | 1,517 | 85,800 |
| 2025/09/12 | 1,530 | 1,533 | 1,514 | 1,527 | 114,600 |
| 2025/09/11 | 1,531 | 1,537 | 1,517 | 1,523 | 84,400 |
| 2025/09/10 | 1,551 | 1,551 | 1,525 | 1,530 | 91,400 |
| 2025/09/09 | 1,555 | 1,580 | 1,534 | 1,544 | 188,500 |
| 2025/09/08 | 1,563 | 1,565 | 1,537 | 1,565 | 125,000 |
| 2025/09/05 | 1,554 | 1,562 | 1,527 | 1,553 | 198,800 |
| 2025/09/04 | 1,543 | 1,556 | 1,527 | 1,554 | 153,200 |
| 2025/09/03 | 1,541 | 1,550 | 1,522 | 1,539 | 159,400 |
| 2025/09/02 | 1,526 | 1,540 | 1,522 | 1,538 | 69,100 |
| 2025/09/01 | 1,538 | 1,552 | 1,511 | 1,523 | 86,300 |
| 2025/08/29 | 1,533 | 1,544 | 1,527 | 1,544 | 43,500 |
| 2025/08/28 | 1,555 | 1,555 | 1,534 | 1,538 | 54,100 |
| 2025/08/27 | 1,547 | 1,559 | 1,536 | 1,549 | 95,200 |
| 2025/08/26 | 1,530 | 1,545 | 1,524 | 1,543 | 86,200 |
| 2025/08/25 | 1,521 | 1,533 | 1,515 | 1,529 | 79,700 |
| 2025/08/22 | 1,521 | 1,524 | 1,505 | 1,523 | 53,300 |
| 2025/08/21 | 1,506 | 1,518 | 1,495 | 1,509 | 58,500 |
| 2025/08/20 | 1,500 | 1,517 | 1,498 | 1,506 | 123,000 |
| 2025/08/19 | 1,540 | 1,540 | 1,509 | 1,528 | 85,100 |
| 2025/08/18 | 1,503 | 1,532 | 1,503 | 1,532 | 114,400 |
| 2025/08/15 | 1,503 | 1,510 | 1,488 | 1,504 | 88,700 |
| 2025/08/14 | 1,521 | 1,524 | 1,497 | 1,500 | 102,300 |
| 2025/08/13 | 1,548 | 1,553 | 1,519 | 1,519 | 79,400 |
| 2025/08/12 | 1,535 | 1,545 | 1,521 | 1,540 | 98,200 |
| 2025/08/08 | 1,518 | 1,523 | 1,510 | 1,520 | 78,100 |
| 2025/08/07 | 1,490 | 1,516 | 1,490 | 1,515 | 92,100 |
| 2025/08/06 | 1,505 | 1,516 | 1,493 | 1,498 | 92,900 |
| 2025/08/05 | 1,482 | 1,504 | 1,475 | 1,495 | 123,200 |
| 2025/08/04 | 1,452 | 1,480 | 1,450 | 1,473 | 127,300 |
| 2025/08/01 | 1,465 | 1,479 | 1,459 | 1,478 | 166,300 |
| 2025/07/31 | 1,423 | 1,464 | 1,416 | 1,456 | 303,800 |
| 2025/07/30 | 1,436 | 1,436 | 1,401 | 1,410 | 445,100 |
| 2025/07/29 | 1,575 | 1,596 | 1,571 | 1,579 | 159,400 |
| 2025/07/28 | 1,568 | 1,580 | 1,561 | 1,575 | 108,900 |
| 2025/07/25 | 1,588 | 1,597 | 1,563 | 1,579 | 109,900 |
| 2025/07/24 | 1,578 | 1,588 | 1,562 | 1,588 | 141,400 |
| 2025/07/23 | 1,543 | 1,591 | 1,534 | 1,578 | 241,500 |
| 2025/07/22 | 1,530 | 1,546 | 1,517 | 1,530 | 102,600 |
| 2025/07/18 | 1,540 | 1,551 | 1,531 | 1,541 | 82,000 |
| 2025/07/17 | 1,534 | 1,542 | 1,519 | 1,533 | 75,800 |
| 2025/07/16 | 1,573 | 1,573 | 1,537 | 1,542 | 110,500 |
| 2025/07/15 | 1,569 | 1,578 | 1,558 | 1,578 | 217,900 |
| 2025/07/14 | 1,550 | 1,588 | 1,531 | 1,573 | 200,500 |
| 2025/07/11 | 1,530 | 1,556 | 1,524 | 1,535 | 177,900 |
| 2025/07/10 | 1,520 | 1,524 | 1,498 | 1,519 | 197,000 |
| 2025/07/09 | 1,470 | 1,520 | 1,460 | 1,508 | 188,700 |
| 2025/07/08 | 1,446 | 1,455 | 1,417 | 1,455 | 103,400 |
| 2025/07/07 | 1,439 | 1,452 | 1,435 | 1,446 | 89,500 |
| 2025/07/04 | 1,460 | 1,464 | 1,439 | 1,445 | 75,200 |
| 2025/07/03 | 1,455 | 1,476 | 1,451 | 1,460 | 75,600 |
| 2025/07/02 | 1,466 | 1,480 | 1,456 | 1,463 | 108,400 |
| 2025/07/01 | 1,486 | 1,495 | 1,468 | 1,473 | 86,800 |
| 2025/06/30 | 1,511 | 1,520 | 1,484 | 1,495 | 177,700 |
| 2025/06/27 | 1,495 | 1,504 | 1,473 | 1,500 | 168,300 |
| 2025/06/26 | 1,493 | 1,504 | 1,492 | 1,498 | 84,400 |
| 2025/06/25 | 1,494 | 1,506 | 1,483 | 1,491 | 122,300 |
| 2025/06/24 | 1,514 | 1,514 | 1,483 | 1,501 | 130,100 |
| 2025/06/23 | 1,500 | 1,513 | 1,495 | 1,502 | 83,400 |
| 2025/06/20 | 1,520 | 1,525 | 1,492 | 1,495 | 162,000 |
| 2025/06/19 | 1,510 | 1,518 | 1,493 | 1,518 | 102,700 |
| 2025/06/18 | 1,495 | 1,513 | 1,493 | 1,510 | 107,600 |
| 2025/06/17 | 1,478 | 1,498 | 1,478 | 1,491 | 84,900 |
| 2025/06/16 | 1,490 | 1,490 | 1,446 | 1,466 | 88,500 |
| 2025/06/13 | 1,467 | 1,483 | 1,460 | 1,478 | 151,100 |
| 2025/06/12 | 1,436 | 1,459 | 1,436 | 1,459 | 78,500 |
| 2025/06/11 | 1,445 | 1,456 | 1,437 | 1,446 | 74,800 |
| 2025/06/10 | 1,441 | 1,459 | 1,432 | 1,437 | 72,200 |
| 2025/06/09 | 1,458 | 1,463 | 1,443 | 1,452 | 56,000 |
| 2025/06/06 | 1,441 | 1,458 | 1,441 | 1,452 | 56,900 |
| 2025/06/05 | 1,468 | 1,470 | 1,435 | 1,444 | 108,000 |
| 2025/06/04 | 1,457 | 1,472 | 1,446 | 1,466 | 94,000 |
| 2025/06/03 | 1,425 | 1,446 | 1,420 | 1,446 | 85,100 |