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 |
|---|---|---|---|---|---|
| 1990/12/28 | 4,050 | 4,050 | 4,020 | 4,050 | 47,000 |
| 1990/12/27 | 4,090 | 4,110 | 4,050 | 4,060 | 32,000 |
| 1990/12/26 | 4,000 | 4,100 | 4,000 | 4,050 | 37,000 |
| 1990/12/25 | 4,020 | 4,050 | 4,020 | 4,050 | 26,000 |
| 1990/12/21 | 4,150 | 4,150 | 4,100 | 4,120 | 57,000 |
| 1990/12/20 | 4,140 | 4,170 | 4,120 | 4,170 | 109,000 |
| 1990/12/19 | 4,150 | 4,150 | 4,090 | 4,120 | 134,000 |
| 1990/12/18 | 4,090 | 4,110 | 4,080 | 4,090 | 115,000 |
| 1990/12/17 | 4,080 | 4,100 | 4,060 | 4,080 | 45,000 |
| 1990/12/14 | 4,160 | 4,200 | 4,100 | 4,100 | 99,000 |
| 1990/12/13 | 4,200 | 4,200 | 4,160 | 4,160 | 47,000 |
| 1990/12/12 | 4,230 | 4,260 | 4,180 | 4,180 | 59,000 |
| 1990/12/11 | 4,200 | 4,240 | 4,200 | 4,230 | 16,000 |
| 1990/12/10 | 4,180 | 4,250 | 4,180 | 4,190 | 42,000 |
| 1990/12/07 | 3,980 | 4,200 | 3,950 | 4,150 | 196,000 |
| 1990/12/06 | 3,860 | 3,900 | 3,850 | 3,880 | 92,000 |
| 1990/12/05 | 3,950 | 3,960 | 3,850 | 3,850 | 77,000 |
| 1990/12/04 | 4,050 | 4,050 | 3,950 | 3,950 | 40,000 |
| 1990/12/03 | 4,130 | 4,130 | 3,980 | 4,090 | 66,000 |
| 1990/11/30 | 4,010 | 4,090 | 4,010 | 4,090 | 43,000 |
| 1990/11/29 | 4,110 | 4,120 | 4,070 | 4,090 | 41,000 |
| 1990/11/28 | 4,280 | 4,300 | 4,120 | 4,160 | 121,000 |
| 1990/11/27 | 4,300 | 4,310 | 4,260 | 4,260 | 119,000 |
| 1990/11/26 | 4,300 | 4,300 | 4,250 | 4,300 | 55,000 |
| 1990/11/22 | 4,200 | 4,250 | 4,200 | 4,200 | 137,000 |
| 1990/11/21 | 4,450 | 4,450 | 4,250 | 4,250 | 115,000 |
| 1990/11/20 | 4,500 | 4,500 | 4,400 | 4,450 | 48,000 |
| 1990/11/19 | 4,550 | 4,550 | 4,450 | 4,500 | 38,000 |
| 1990/11/16 | 4,560 | 4,590 | 4,530 | 4,550 | 82,000 |
| 1990/11/15 | 4,690 | 4,720 | 4,590 | 4,590 | 162,000 |
| 1990/11/14 | 4,700 | 4,710 | 4,510 | 4,600 | 155,000 |
| 1990/11/13 | 4,700 | 4,740 | 4,650 | 4,740 | 107,000 |
| 1990/11/09 | 4,700 | 4,700 | 4,450 | 4,600 | 120,000 |
| 1990/11/08 | 4,930 | 4,930 | 4,750 | 4,750 | 84,000 |
| 1990/11/07 | 5,010 | 5,010 | 4,900 | 4,920 | 88,000 |
| 1990/11/06 | 5,170 | 5,190 | 5,080 | 5,090 | 94,000 |
| 1990/11/05 | 5,200 | 5,240 | 5,170 | 5,190 | 76,000 |
| 1990/11/02 | 5,190 | 5,240 | 5,120 | 5,190 | 44,000 |
| 1990/11/01 | 5,350 | 5,350 | 5,190 | 5,250 | 100,000 |
| 1990/10/31 | 5,410 | 5,490 | 5,390 | 5,420 | 133,000 |
| 1990/10/30 | 5,450 | 5,480 | 5,380 | 5,400 | 76,000 |
| 1990/10/29 | 5,350 | 5,450 | 5,350 | 5,450 | 189,000 |
| 1990/10/26 | 5,300 | 5,450 | 5,250 | 5,390 | 394,000 |
| 1990/10/25 | 5,120 | 5,300 | 5,090 | 5,300 | 268,000 |
| 1990/10/24 | 5,200 | 5,240 | 5,050 | 5,120 | 217,000 |
| 1990/10/23 | 4,880 | 5,200 | 4,880 | 5,150 | 229,000 |
| 1990/10/22 | 4,760 | 4,900 | 4,760 | 4,890 | 141,000 |
| 1990/10/19 | 4,700 | 4,830 | 4,700 | 4,800 | 203,000 |
| 1990/10/18 | 4,700 | 4,760 | 4,680 | 4,750 | 131,000 |
| 1990/10/17 | 4,760 | 4,800 | 4,700 | 4,730 | 79,000 |
| 1990/10/16 | 4,800 | 4,850 | 4,750 | 4,750 | 68,000 |
| 1990/10/15 | 4,680 | 4,800 | 4,680 | 4,700 | 62,000 |
| 1990/10/12 | 4,670 | 4,710 | 4,660 | 4,670 | 31,000 |
| 1990/10/11 | 4,690 | 4,700 | 4,650 | 4,650 | 44,000 |
| 1990/10/09 | 4,910 | 5,000 | 4,850 | 4,880 | 169,000 |
| 1990/10/08 | 4,890 | 5,100 | 4,880 | 4,890 | 143,000 |
| 1990/10/05 | 4,730 | 4,780 | 4,700 | 4,730 | 144,000 |
| 1990/10/04 | 4,400 | 4,490 | 4,340 | 4,480 | 61,000 |
| 1990/10/03 | 4,300 | 4,450 | 4,300 | 4,400 | 172,000 |
| 1990/10/02 | 4,300 | 4,400 | 4,210 | 4,210 | 85,000 |
| 1990/10/01 | 4,300 | 4,300 | 4,130 | 4,200 | 101,000 |
| 1990/09/28 | 4,390 | 4,390 | 4,380 | 4,390 | 21,000 |
| 1990/09/27 | 4,350 | 4,450 | 4,290 | 4,350 | 53,000 |
| 1990/09/26 | 4,600 | 4,640 | 4,400 | 4,400 | 81,000 |
| 1990/09/25 | 4,490 | 4,650 | 4,490 | 4,650 | 54,000 |
| 1990/09/21 | 4,650 | 4,660 | 4,450 | 4,500 | 138,000 |
| 1990/09/20 | 4,900 | 4,900 | 4,600 | 4,750 | 126,000 |
| 1990/09/19 | 5,200 | 5,200 | 5,000 | 5,000 | 99,000 |
| 1990/09/18 | 5,300 | 5,320 | 5,200 | 5,200 | 70,000 |
| 1990/09/17 | 5,350 | 5,540 | 5,320 | 5,320 | 44,000 |
| 1990/09/14 | 5,630 | 5,630 | 5,500 | 5,550 | 91,000 |
| 1990/09/13 | 5,700 | 5,730 | 5,650 | 5,650 | 29,000 |
| 1990/09/12 | 5,690 | 5,750 | 5,690 | 5,690 | 80,000 |
| 1990/09/11 | 5,750 | 5,770 | 5,740 | 5,740 | 88,000 |
| 1990/09/10 | 5,660 | 5,770 | 5,660 | 5,740 | 83,000 |
| 1990/09/07 | 5,600 | 5,650 | 5,570 | 5,650 | 27,000 |
| 1990/09/06 | 5,760 | 5,760 | 5,600 | 5,690 | 21,000 |
| 1990/09/05 | 5,650 | 5,750 | 5,560 | 5,750 | 28,000 |
| 1990/09/04 | 5,820 | 5,860 | 5,750 | 5,750 | 81,000 |
| 1990/09/03 | 5,810 | 5,830 | 5,800 | 5,810 | 53,000 |
| 1990/08/31 | 5,850 | 5,950 | 5,850 | 5,950 | 80,000 |
| 1990/08/30 | 5,670 | 5,800 | 5,600 | 5,750 | 109,000 |
| 1990/08/29 | 5,680 | 5,680 | 5,600 | 5,670 | 141,000 |
| 1990/08/28 | 5,700 | 5,750 | 5,610 | 5,750 | 107,000 |
| 1990/08/27 | 5,500 | 5,500 | 5,500 | 5,500 | 12,000 |
| 1990/08/24 | 5,300 | 5,510 | 5,280 | 5,300 | 130,000 |
| 1990/08/23 | 5,890 | 5,900 | 5,390 | 5,400 | 87,000 |
| 1990/08/22 | 5,850 | 5,900 | 5,800 | 5,900 | 73,000 |
| 1990/08/21 | 6,400 | 6,400 | 6,050 | 6,050 | 167,000 |
| 1990/08/20 | 6,300 | 6,310 | 6,300 | 6,300 | 42,000 |
| 1990/08/17 | 6,300 | 6,460 | 6,300 | 6,400 | 153,000 |
| 1990/08/16 | 6,460 | 6,460 | 6,350 | 6,460 | 79,000 |
| 1990/08/15 | 6,380 | 6,460 | 6,330 | 6,460 | 75,000 |
| 1990/08/14 | 6,260 | 6,320 | 6,250 | 6,300 | 159,000 |
| 1990/08/13 | 6,450 | 6,450 | 6,240 | 6,260 | 136,000 |
| 1990/08/10 | 6,550 | 6,560 | 6,330 | 6,350 | 120,000 |
| 1990/08/09 | 6,590 | 6,590 | 6,500 | 6,550 | 103,000 |
| 1990/08/08 | 6,610 | 6,620 | 6,310 | 6,600 | 232,000 |
| 1990/08/07 | 6,310 | 6,500 | 6,300 | 6,450 | 186,000 |
| 1990/08/06 | 6,790 | 6,790 | 6,610 | 6,610 | 192,000 |
| 1990/08/03 | 7,000 | 7,050 | 6,860 | 6,940 | 607,000 |
| 1990/08/02 | 7,100 | 7,190 | 6,940 | 7,000 | 435,000 |
| 1990/08/01 | 7,050 | 7,110 | 6,990 | 7,070 | 606,000 |
| 1990/07/31 | 6,760 | 6,950 | 6,760 | 6,950 | 404,000 |
| 1990/07/30 | 6,790 | 6,890 | 6,790 | 6,790 | 87,000 |
| 1990/07/27 | 6,760 | 6,850 | 6,760 | 6,790 | 210,000 |
| 1990/07/26 | 6,800 | 6,880 | 6,760 | 6,770 | 179,000 |
| 1990/07/25 | 6,700 | 6,800 | 6,640 | 6,760 | 144,000 |
| 1990/07/24 | 6,600 | 6,750 | 6,600 | 6,700 | 141,000 |
| 1990/07/23 | 6,760 | 6,790 | 6,740 | 6,790 | 82,000 |
| 1990/07/20 | 6,750 | 6,820 | 6,750 | 6,800 | 84,000 |
| 1990/07/19 | 6,870 | 6,880 | 6,800 | 6,820 | 122,000 |
| 1990/07/18 | 6,900 | 6,950 | 6,740 | 6,880 | 184,000 |
| 1990/07/17 | 6,970 | 6,970 | 6,900 | 6,900 | 88,000 |
| 1990/07/16 | 7,050 | 7,050 | 6,970 | 6,970 | 327,000 |
| 1990/07/13 | 6,870 | 7,060 | 6,870 | 7,020 | 869,000 |
| 1990/07/12 | 6,800 | 6,850 | 6,750 | 6,850 | 137,000 |
| 1990/07/11 | 6,730 | 6,800 | 6,720 | 6,800 | 114,000 |
| 1990/07/10 | 6,860 | 6,880 | 6,800 | 6,830 | 161,000 |
| 1990/07/09 | 6,860 | 6,900 | 6,860 | 6,860 | 327,000 |
| 1990/07/06 | 6,650 | 6,840 | 6,650 | 6,840 | 211,000 |
| 1990/07/05 | 6,690 | 6,790 | 6,690 | 6,750 | 137,000 |
| 1990/07/04 | 6,790 | 6,790 | 6,660 | 6,790 | 98,000 |
| 1990/07/03 | 6,690 | 6,820 | 6,690 | 6,780 | 157,000 |
| 1990/07/02 | 6,780 | 6,780 | 6,690 | 6,690 | 156,000 |
| 1990/06/29 | 6,810 | 6,850 | 6,780 | 6,780 | 352,000 |
| 1990/06/28 | 6,800 | 6,870 | 6,760 | 6,780 | 599,000 |
| 1990/06/27 | 6,850 | 6,970 | 6,800 | 6,870 | 1,243,000 |
| 1990/06/26 | 6,550 | 6,860 | 6,550 | 6,860 | 552,000 |
| 1990/06/25 | 6,600 | 6,630 | 6,500 | 6,540 | 339,000 |
| 1990/06/22 | 6,570 | 6,610 | 6,510 | 6,600 | 432,000 |
| 1990/06/21 | 6,570 | 6,620 | 6,530 | 6,570 | 456,000 |
| 1990/06/20 | 6,460 | 6,550 | 6,430 | 6,500 | 443,000 |
| 1990/06/19 | 6,470 | 6,470 | 6,430 | 6,430 | 323,000 |
| 1990/06/18 | 6,420 | 6,490 | 6,410 | 6,450 | 364,000 |
| 1990/06/15 | 6,350 | 6,460 | 6,350 | 6,410 | 131,000 |
| 1990/06/14 | 6,490 | 6,490 | 6,450 | 6,450 | 175,000 |
| 1990/06/13 | 6,500 | 6,500 | 6,450 | 6,490 | 106,000 |
| 1990/06/12 | 6,400 | 6,500 | 6,350 | 6,500 | 165,000 |
| 1990/06/11 | 6,490 | 6,490 | 6,410 | 6,480 | 210,000 |
| 1990/06/08 | 6,470 | 6,570 | 6,440 | 6,560 | 700,000 |
| 1990/06/07 | 6,400 | 6,500 | 6,390 | 6,500 | 607,000 |
| 1990/06/06 | 6,370 | 6,490 | 6,340 | 6,490 | 1,263,000 |
| 1990/06/05 | 6,270 | 6,300 | 6,220 | 6,270 | 690,000 |
| 1990/06/04 | 6,250 | 6,280 | 6,190 | 6,250 | 374,000 |
| 1990/06/01 | 6,130 | 6,280 | 6,100 | 6,280 | 853,000 |
| 1990/05/31 | 6,000 | 6,120 | 5,990 | 6,110 | 810,000 |
| 1990/05/30 | 5,900 | 5,940 | 5,890 | 5,920 | 257,000 |
| 1990/05/29 | 5,750 | 5,850 | 5,750 | 5,820 | 139,000 |
| 1990/05/28 | 5,910 | 5,910 | 5,800 | 5,850 | 166,000 |
| 1990/05/25 | 5,830 | 5,980 | 5,780 | 5,910 | 491,000 |
| 1990/05/24 | 5,780 | 5,860 | 5,780 | 5,840 | 295,000 |
| 1990/05/23 | 5,860 | 5,900 | 5,850 | 5,880 | 277,000 |
| 1990/05/22 | 5,850 | 5,920 | 5,760 | 5,860 | 294,000 |
| 1990/05/21 | 5,800 | 5,910 | 5,800 | 5,850 | 348,000 |
| 1990/05/18 | 5,850 | 5,850 | 5,750 | 5,800 | 147,000 |
| 1990/05/17 | 5,790 | 5,790 | 5,740 | 5,750 | 99,000 |
| 1990/05/16 | 5,750 | 5,780 | 5,740 | 5,740 | 75,000 |
| 1990/05/15 | 5,690 | 5,790 | 5,690 | 5,740 | 57,000 |
| 1990/05/14 | 5,890 | 5,890 | 5,750 | 5,790 | 137,000 |
| 1990/05/11 | 5,800 | 5,880 | 5,790 | 5,790 | 196,000 |
| 1990/05/10 | 5,810 | 5,820 | 5,700 | 5,770 | 100,000 |
| 1990/05/09 | 5,690 | 5,800 | 5,690 | 5,790 | 220,000 |
| 1990/05/08 | 5,690 | 5,750 | 5,620 | 5,750 | 125,000 |
| 1990/05/07 | 5,700 | 5,730 | 5,650 | 5,700 | 155,000 |
| 1990/05/02 | 5,650 | 5,700 | 5,550 | 5,700 | 205,000 |
| 1990/05/01 | 5,700 | 5,700 | 5,550 | 5,650 | 118,000 |
| 1990/04/27 | 5,450 | 5,600 | 5,440 | 5,600 | 69,000 |
| 1990/04/26 | 5,540 | 5,660 | 5,430 | 5,430 | 184,000 |
| 1990/04/25 | 5,510 | 5,540 | 5,450 | 5,540 | 83,000 |
| 1990/04/24 | 5,590 | 5,590 | 5,490 | 5,550 | 143,000 |
| 1990/04/23 | 5,590 | 5,590 | 5,510 | 5,550 | 46,000 |
| 1990/04/20 | 5,830 | 5,830 | 5,590 | 5,600 | 92,000 |
| 1990/04/19 | 5,820 | 5,820 | 5,700 | 5,730 | 119,000 |
| 1990/04/18 | 5,850 | 5,850 | 5,720 | 5,720 | 46,000 |
| 1990/04/17 | 5,930 | 5,930 | 5,780 | 5,860 | 78,000 |
| 1990/04/16 | 5,850 | 5,860 | 5,780 | 5,830 | 67,000 |
| 1990/04/13 | 5,870 | 6,000 | 5,840 | 5,880 | 427,000 |
| 1990/04/12 | 5,780 | 5,890 | 5,770 | 5,880 | 514,000 |
| 1990/04/11 | 5,600 | 5,750 | 5,500 | 5,750 | 149,000 |
| 1990/04/10 | 5,500 | 5,590 | 5,450 | 5,500 | 73,000 |
| 1990/04/09 | 5,460 | 5,550 | 5,450 | 5,500 | 85,000 |
| 1990/04/06 | 5,440 | 5,550 | 5,440 | 5,440 | 134,000 |
| 1990/04/05 | 5,600 | 5,610 | 5,390 | 5,430 | 131,000 |
| 1990/04/04 | 5,700 | 5,730 | 5,580 | 5,690 | 211,000 |
| 1990/04/03 | 5,620 | 5,700 | 5,530 | 5,550 | 46,000 |
| 1990/04/02 | 5,800 | 5,800 | 5,600 | 5,620 | 96,000 |
| 1990/03/30 | 5,800 | 5,900 | 5,780 | 5,800 | 90,000 |
| 1990/03/29 | 5,900 | 5,960 | 5,800 | 5,900 | 33,000 |
| 1990/03/28 | 5,960 | 6,060 | 5,810 | 5,900 | 200,000 |
| 1990/03/27 | 5,960 | 6,050 | 5,960 | 6,050 | 297,000 |
| 1990/03/27 | 1 -> 1.20 分割 | ||||
| 1990/03/26 | 6,150 | 6,610 | 6,150 | 6,320 | 514,000 |
| 1990/03/23 | 6,110 | 6,150 | 6,000 | 6,150 | 129,000 |
| 1990/03/22 | 6,050 | 6,050 | 5,700 | 6,010 | 96,000 |
| 1990/03/20 | 6,150 | 6,250 | 6,110 | 6,200 | 168,000 |
| 1990/03/19 | 6,250 | 6,300 | 6,220 | 6,250 | 71,000 |
| 1990/03/16 | 6,470 | 6,480 | 6,420 | 6,420 | 152,000 |
| 1990/03/15 | 6,520 | 6,550 | 6,410 | 6,530 | 168,000 |
| 1990/03/14 | 6,650 | 6,650 | 6,500 | 6,540 | 111,000 |
| 1990/03/13 | 6,740 | 6,740 | 6,610 | 6,610 | 134,000 |
| 1990/03/12 | 6,880 | 6,880 | 6,760 | 6,800 | 165,000 |
| 1990/03/09 | 6,880 | 6,890 | 6,850 | 6,880 | 151,000 |
| 1990/03/08 | 6,730 | 6,900 | 6,730 | 6,850 | 219,000 |
| 1990/03/07 | 6,810 | 6,830 | 6,700 | 6,830 | 82,000 |
| 1990/03/06 | 6,910 | 7,000 | 6,850 | 6,850 | 198,000 |
| 1990/03/05 | 7,100 | 7,100 | 6,900 | 6,900 | 179,000 |
| 1990/03/02 | 6,820 | 7,110 | 6,760 | 7,050 | 884,000 |
| 1990/03/01 | 6,750 | 6,870 | 6,710 | 6,800 | 266,000 |
| 1990/02/28 | 6,760 | 6,900 | 6,750 | 6,810 | 269,000 |
| 1990/02/27 | 6,440 | 6,750 | 6,390 | 6,750 | 207,000 |
| 1990/02/26 | 6,290 | 6,400 | 6,110 | 6,390 | 49,000 |
| 1990/02/23 | 6,690 | 6,690 | 6,500 | 6,600 | 113,000 |
| 1990/02/22 | 6,650 | 6,680 | 6,300 | 6,680 | 163,000 |
| 1990/02/21 | 6,690 | 6,760 | 6,540 | 6,550 | 83,000 |
| 1990/02/20 | 6,760 | 6,800 | 6,700 | 6,790 | 84,000 |
| 1990/02/19 | 6,830 | 6,900 | 6,760 | 6,770 | 144,000 |
| 1990/02/16 | 6,870 | 6,950 | 6,860 | 6,930 | 533,000 |
| 1990/02/15 | 6,880 | 6,980 | 6,870 | 6,960 | 313,000 |
| 1990/02/14 | 6,710 | 6,900 | 6,710 | 6,880 | 152,000 |
| 1990/02/13 | 6,890 | 6,940 | 6,800 | 6,880 | 211,000 |
| 1990/02/09 | 6,780 | 6,980 | 6,780 | 6,980 | 249,000 |
| 1990/02/08 | 6,750 | 6,790 | 6,690 | 6,780 | 86,000 |
| 1990/02/07 | 6,900 | 6,950 | 6,810 | 6,810 | 180,000 |
| 1990/02/06 | 6,630 | 6,870 | 6,630 | 6,870 | 163,000 |
| 1990/02/05 | 6,770 | 6,800 | 6,650 | 6,670 | 125,000 |
| 1990/02/02 | 6,800 | 6,860 | 6,750 | 6,790 | 234,000 |
| 1990/02/01 | 6,500 | 6,700 | 6,500 | 6,700 | 207,000 |
| 1990/01/31 | 6,450 | 6,500 | 6,410 | 6,500 | 129,000 |
| 1990/01/30 | 6,550 | 6,600 | 6,470 | 6,470 | 71,000 |
| 1990/01/29 | 6,600 | 6,600 | 6,510 | 6,600 | 97,000 |
| 1990/01/26 | 6,600 | 6,650 | 6,480 | 6,600 | 235,000 |
| 1990/01/25 | 6,780 | 6,800 | 6,660 | 6,700 | 195,000 |
| 1990/01/24 | 6,830 | 6,880 | 6,800 | 6,800 | 149,000 |
| 1990/01/23 | 6,840 | 6,950 | 6,840 | 6,890 | 205,000 |
| 1990/01/22 | 6,800 | 7,000 | 6,800 | 6,940 | 127,000 |
| 1990/01/19 | 6,900 | 7,000 | 6,850 | 6,850 | 144,000 |
| 1990/01/18 | 7,100 | 7,210 | 6,900 | 6,960 | 503,000 |
| 1990/01/17 | 6,880 | 7,100 | 6,830 | 7,090 | 757,000 |
| 1990/01/16 | 6,820 | 6,900 | 6,680 | 6,680 | 307,000 |
| 1990/01/12 | 6,810 | 6,940 | 6,710 | 6,920 | 545,000 |
| 1990/01/11 | 6,700 | 6,880 | 6,610 | 6,800 | 1,353,000 |
| 1990/01/10 | 6,300 | 6,700 | 6,200 | 6,700 | 1,008,000 |
| 1990/01/09 | 6,150 | 6,150 | 6,000 | 6,150 | 215,000 |
| 1990/01/08 | 6,100 | 6,100 | 5,990 | 6,050 | 93,000 |
| 1990/01/05 | 6,200 | 6,240 | 6,080 | 6,100 | 107,000 |
| 1990/01/04 | 6,250 | 6,250 | 6,200 | 6,200 | 71,000 |