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 |
|---|---|---|---|---|---|
| 1991/12/30 | 2,500 | 2,570 | 2,500 | 2,570 | 51,000 |
| 1991/12/27 | 2,520 | 2,530 | 2,510 | 2,520 | 34,000 |
| 1991/12/26 | 2,540 | 2,540 | 2,500 | 2,520 | 55,000 |
| 1991/12/25 | 2,520 | 2,550 | 2,520 | 2,540 | 58,000 |
| 1991/12/24 | 2,610 | 2,620 | 2,500 | 2,550 | 62,000 |
| 1991/12/20 | 2,610 | 2,610 | 2,550 | 2,600 | 68,000 |
| 1991/12/19 | 2,700 | 2,700 | 2,600 | 2,600 | 61,000 |
| 1991/12/18 | 2,710 | 2,740 | 2,700 | 2,710 | 76,000 |
| 1991/12/17 | 2,750 | 2,780 | 2,740 | 2,740 | 60,000 |
| 1991/12/16 | 2,780 | 2,780 | 2,750 | 2,750 | 65,000 |
| 1991/12/13 | 2,730 | 2,840 | 2,730 | 2,740 | 285,000 |
| 1991/12/12 | 2,690 | 2,770 | 2,690 | 2,730 | 75,000 |
| 1991/12/11 | 2,640 | 2,650 | 2,590 | 2,650 | 132,000 |
| 1991/12/10 | 2,690 | 2,690 | 2,590 | 2,600 | 107,000 |
| 1991/12/09 | 2,780 | 2,790 | 2,700 | 2,700 | 75,000 |
| 1991/12/06 | 2,810 | 2,820 | 2,780 | 2,780 | 82,000 |
| 1991/12/05 | 2,930 | 2,930 | 2,820 | 2,840 | 155,000 |
| 1991/12/04 | 2,850 | 2,940 | 2,850 | 2,940 | 164,000 |
| 1991/12/03 | 2,940 | 2,940 | 2,850 | 2,850 | 116,000 |
| 1991/12/02 | 2,970 | 2,970 | 2,900 | 2,910 | 42,000 |
| 1991/11/29 | 3,000 | 3,030 | 2,970 | 2,970 | 87,000 |
| 1991/11/28 | 3,000 | 3,010 | 2,970 | 3,000 | 66,000 |
| 1991/11/27 | 2,950 | 3,000 | 2,950 | 3,000 | 69,000 |
| 1991/11/26 | 3,000 | 3,000 | 2,960 | 2,970 | 60,000 |
| 1991/11/25 | 3,000 | 3,030 | 2,990 | 3,000 | 124,000 |
| 1991/11/22 | 3,320 | 3,330 | 3,180 | 3,180 | 77,000 |
| 1991/11/21 | 3,310 | 3,340 | 3,310 | 3,340 | 52,000 |
| 1991/11/20 | 3,360 | 3,360 | 3,350 | 3,350 | 28,000 |
| 1991/11/19 | 3,380 | 3,390 | 3,350 | 3,390 | 88,000 |
| 1991/11/18 | 3,300 | 3,380 | 3,300 | 3,330 | 110,000 |
| 1991/11/15 | 3,550 | 3,550 | 3,400 | 3,400 | 105,000 |
| 1991/11/14 | 3,600 | 3,600 | 3,560 | 3,580 | 51,000 |
| 1991/11/13 | 3,620 | 3,620 | 3,580 | 3,590 | 66,000 |
| 1991/11/12 | 3,550 | 3,600 | 3,550 | 3,570 | 97,000 |
| 1991/11/11 | 3,600 | 3,600 | 3,550 | 3,550 | 27,000 |
| 1991/11/08 | 3,650 | 3,670 | 3,590 | 3,590 | 101,000 |
| 1991/11/07 | 3,650 | 3,660 | 3,630 | 3,650 | 49,000 |
| 1991/11/06 | 3,660 | 3,660 | 3,630 | 3,640 | 70,000 |
| 1991/11/05 | 3,670 | 3,690 | 3,650 | 3,670 | 32,000 |
| 1991/11/01 | 3,720 | 3,720 | 3,650 | 3,670 | 48,000 |
| 1991/10/31 | 3,730 | 3,750 | 3,720 | 3,720 | 85,000 |
| 1991/10/30 | 3,750 | 3,750 | 3,720 | 3,730 | 66,000 |
| 1991/10/29 | 3,820 | 3,820 | 3,720 | 3,750 | 98,000 |
| 1991/10/28 | 3,870 | 3,870 | 3,790 | 3,790 | 69,000 |
| 1991/10/25 | 3,750 | 3,830 | 3,730 | 3,830 | 109,000 |
| 1991/10/24 | 3,680 | 3,750 | 3,680 | 3,720 | 97,000 |
| 1991/10/23 | 3,670 | 3,700 | 3,660 | 3,660 | 78,000 |
| 1991/10/22 | 3,600 | 3,700 | 3,600 | 3,700 | 71,000 |
| 1991/10/21 | 3,630 | 3,670 | 3,630 | 3,640 | 116,000 |
| 1991/10/18 | 3,490 | 3,600 | 3,470 | 3,580 | 233,000 |
| 1991/10/17 | 3,470 | 3,490 | 3,460 | 3,490 | 75,000 |
| 1991/10/16 | 3,490 | 3,490 | 3,460 | 3,490 | 65,000 |
| 1991/10/15 | 3,500 | 3,500 | 3,480 | 3,480 | 54,000 |
| 1991/10/14 | 3,490 | 3,490 | 3,470 | 3,490 | 52,000 |
| 1991/10/11 | 3,510 | 3,510 | 3,490 | 3,490 | 78,000 |
| 1991/10/09 | 3,480 | 3,510 | 3,480 | 3,510 | 80,000 |
| 1991/10/08 | 3,460 | 3,510 | 3,440 | 3,510 | 150,000 |
| 1991/10/07 | 3,530 | 3,540 | 3,480 | 3,490 | 157,000 |
| 1991/10/04 | 3,610 | 3,610 | 3,530 | 3,530 | 285,000 |
| 1991/10/03 | 3,650 | 3,680 | 3,650 | 3,650 | 107,000 |
| 1991/10/02 | 3,670 | 3,700 | 3,610 | 3,650 | 178,000 |
| 1991/10/01 | 3,700 | 3,790 | 3,650 | 3,710 | 123,000 |
| 1991/09/30 | 3,890 | 3,890 | 3,700 | 3,790 | 371,000 |
| 1991/09/27 | 3,950 | 3,950 | 3,880 | 3,910 | 116,000 |
| 1991/09/26 | 3,900 | 3,940 | 3,840 | 3,850 | 108,000 |
| 1991/09/25 | 3,820 | 3,880 | 3,820 | 3,850 | 195,000 |
| 1991/09/24 | 3,750 | 3,830 | 3,750 | 3,800 | 142,000 |
| 1991/09/20 | 3,750 | 3,780 | 3,720 | 3,750 | 192,000 |
| 1991/09/19 | 3,730 | 3,800 | 3,700 | 3,700 | 184,000 |
| 1991/09/18 | 3,540 | 3,700 | 3,540 | 3,700 | 261,000 |
| 1991/09/17 | 3,460 | 3,490 | 3,450 | 3,490 | 246,000 |
| 1991/09/13 | 3,300 | 3,340 | 3,270 | 3,300 | 191,000 |
| 1991/09/12 | 3,390 | 3,400 | 3,340 | 3,340 | 87,000 |
| 1991/09/11 | 3,370 | 3,450 | 3,370 | 3,390 | 591,000 |
| 1991/09/10 | 3,480 | 3,480 | 3,440 | 3,450 | 77,000 |
| 1991/09/09 | 3,390 | 3,480 | 3,390 | 3,470 | 105,000 |
| 1991/09/06 | 3,410 | 3,410 | 3,360 | 3,370 | 177,000 |
| 1991/09/05 | 3,500 | 3,500 | 3,410 | 3,410 | 46,000 |
| 1991/09/04 | 3,470 | 3,500 | 3,450 | 3,500 | 560,000 |
| 1991/09/03 | 3,500 | 3,500 | 3,470 | 3,470 | 34,000 |
| 1991/09/02 | 3,480 | 3,540 | 3,470 | 3,500 | 40,000 |
| 1991/08/30 | 3,540 | 3,540 | 3,500 | 3,500 | 31,000 |
| 1991/08/29 | 3,500 | 3,550 | 3,500 | 3,550 | 36,000 |
| 1991/08/28 | 3,470 | 3,500 | 3,450 | 3,500 | 92,000 |
| 1991/08/27 | 3,450 | 3,500 | 3,450 | 3,500 | 32,000 |
| 1991/08/26 | 3,600 | 3,600 | 3,480 | 3,500 | 26,000 |
| 1991/08/23 | 3,600 | 3,600 | 3,530 | 3,570 | 63,000 |
| 1991/08/22 | 3,550 | 3,620 | 3,500 | 3,550 | 371,000 |
| 1991/08/21 | 3,410 | 3,520 | 3,390 | 3,400 | 299,000 |
| 1991/08/20 | 3,510 | 3,520 | 3,350 | 3,400 | 72,000 |
| 1991/08/19 | 3,650 | 3,650 | 3,500 | 3,500 | 74,000 |
| 1991/08/16 | 3,950 | 3,950 | 3,770 | 3,770 | 133,000 |
| 1991/08/15 | 4,050 | 4,090 | 3,950 | 3,950 | 60,000 |
| 1991/08/14 | 4,000 | 4,070 | 3,950 | 4,070 | 40,000 |
| 1991/08/13 | 3,870 | 3,950 | 3,870 | 3,950 | 48,000 |
| 1991/08/12 | 3,950 | 3,960 | 3,900 | 3,900 | 30,000 |
| 1991/08/09 | 4,000 | 4,000 | 3,950 | 3,950 | 95,000 |
| 1991/08/08 | 4,160 | 4,160 | 4,050 | 4,080 | 87,000 |
| 1991/08/07 | 4,230 | 4,230 | 4,160 | 4,160 | 116,000 |
| 1991/08/06 | 4,320 | 4,320 | 4,210 | 4,230 | 54,000 |
| 1991/08/05 | 4,400 | 4,400 | 4,320 | 4,340 | 18,000 |
| 1991/08/02 | 4,330 | 4,390 | 4,330 | 4,350 | 112,000 |
| 1991/08/01 | 4,310 | 4,350 | 4,310 | 4,320 | 88,000 |
| 1991/07/31 | 4,280 | 4,330 | 4,280 | 4,310 | 36,000 |
| 1991/07/30 | 4,250 | 4,300 | 4,250 | 4,280 | 47,000 |
| 1991/07/29 | 4,280 | 4,290 | 4,280 | 4,280 | 43,000 |
| 1991/07/26 | 4,340 | 4,340 | 4,270 | 4,280 | 31,000 |
| 1991/07/25 | 4,280 | 4,350 | 4,220 | 4,350 | 72,000 |
| 1991/07/24 | 4,280 | 4,300 | 4,250 | 4,280 | 95,000 |
| 1991/07/23 | 4,340 | 4,340 | 4,210 | 4,280 | 103,000 |
| 1991/07/22 | 4,300 | 4,350 | 4,300 | 4,340 | 56,000 |
| 1991/07/19 | 4,420 | 4,420 | 4,350 | 4,350 | 91,000 |
| 1991/07/18 | 4,440 | 4,470 | 4,420 | 4,430 | 71,000 |
| 1991/07/17 | 4,540 | 4,540 | 4,470 | 4,470 | 13,000 |
| 1991/07/16 | 4,560 | 4,560 | 4,500 | 4,550 | 27,000 |
| 1991/07/15 | 4,570 | 4,570 | 4,500 | 4,550 | 54,000 |
| 1991/07/12 | 4,550 | 4,550 | 4,500 | 4,520 | 25,000 |
| 1991/07/11 | 4,470 | 4,600 | 4,440 | 4,600 | 96,000 |
| 1991/07/10 | 4,280 | 4,450 | 4,250 | 4,440 | 108,000 |
| 1991/07/09 | 4,280 | 4,290 | 4,100 | 4,240 | 121,000 |
| 1991/07/08 | 4,400 | 4,400 | 4,280 | 4,290 | 90,000 |
| 1991/07/05 | 4,470 | 4,470 | 4,400 | 4,400 | 63,000 |
| 1991/07/04 | 4,440 | 4,450 | 4,400 | 4,450 | 52,000 |
| 1991/07/03 | 4,530 | 4,530 | 4,480 | 4,480 | 35,000 |
| 1991/07/02 | 4,550 | 4,590 | 4,550 | 4,580 | 48,000 |
| 1991/07/01 | 4,600 | 4,600 | 4,540 | 4,550 | 70,000 |
| 1991/06/28 | 4,510 | 4,540 | 4,480 | 4,500 | 135,000 |
| 1991/06/27 | 4,540 | 4,550 | 4,490 | 4,500 | 133,000 |
| 1991/06/26 | 4,580 | 4,580 | 4,550 | 4,550 | 84,000 |
| 1991/06/25 | 4,550 | 4,580 | 4,550 | 4,560 | 132,000 |
| 1991/06/24 | 4,600 | 4,620 | 4,580 | 4,600 | 131,000 |
| 1991/06/21 | 4,600 | 4,640 | 4,590 | 4,600 | 118,000 |
| 1991/06/20 | 4,560 | 4,610 | 4,540 | 4,600 | 143,000 |
| 1991/06/19 | 4,550 | 4,640 | 4,520 | 4,640 | 189,000 |
| 1991/06/18 | 4,520 | 4,600 | 4,520 | 4,600 | 123,000 |
| 1991/06/17 | 4,650 | 4,660 | 4,550 | 4,600 | 80,000 |
| 1991/06/14 | 4,670 | 4,670 | 4,590 | 4,660 | 176,000 |
| 1991/06/13 | 4,470 | 4,690 | 4,470 | 4,680 | 268,000 |
| 1991/06/12 | 4,500 | 4,560 | 4,470 | 4,510 | 193,000 |
| 1991/06/11 | 4,480 | 4,500 | 4,440 | 4,480 | 263,000 |
| 1991/06/10 | 4,530 | 4,550 | 4,490 | 4,490 | 100,000 |
| 1991/06/07 | 4,540 | 4,590 | 4,530 | 4,580 | 189,000 |
| 1991/06/06 | 4,550 | 4,590 | 4,540 | 4,540 | 91,000 |
| 1991/06/05 | 4,540 | 4,600 | 4,530 | 4,600 | 105,000 |
| 1991/06/04 | 4,550 | 4,630 | 4,550 | 4,570 | 72,000 |
| 1991/06/03 | 4,720 | 4,720 | 4,600 | 4,600 | 72,000 |
| 1991/05/31 | 4,600 | 4,740 | 4,600 | 4,670 | 173,000 |
| 1991/05/30 | 4,450 | 4,580 | 4,450 | 4,580 | 93,000 |
| 1991/05/29 | 4,430 | 4,490 | 4,430 | 4,430 | 72,000 |
| 1991/05/28 | 4,410 | 4,430 | 4,410 | 4,430 | 65,000 |
| 1991/05/27 | 4,420 | 4,420 | 4,400 | 4,410 | 134,000 |
| 1991/05/24 | 4,550 | 4,550 | 4,470 | 4,470 | 49,000 |
| 1991/05/23 | 4,500 | 4,550 | 4,490 | 4,550 | 122,000 |
| 1991/05/22 | 4,580 | 4,610 | 4,550 | 4,550 | 175,000 |
| 1991/05/21 | 4,450 | 4,550 | 4,400 | 4,550 | 84,000 |
| 1991/05/20 | 4,530 | 4,560 | 4,490 | 4,500 | 30,000 |
| 1991/05/17 | 4,600 | 4,620 | 4,570 | 4,570 | 74,000 |
| 1991/05/16 | 4,610 | 4,650 | 4,530 | 4,600 | 127,000 |
| 1991/05/15 | 4,760 | 4,760 | 4,660 | 4,660 | 145,000 |
| 1991/05/14 | 4,810 | 4,830 | 4,760 | 4,760 | 95,000 |
| 1991/05/13 | 4,860 | 4,890 | 4,810 | 4,860 | 48,000 |
| 1991/05/10 | 4,900 | 4,900 | 4,850 | 4,870 | 221,000 |
| 1991/05/09 | 4,780 | 4,900 | 4,780 | 4,830 | 356,000 |
| 1991/05/08 | 4,750 | 4,800 | 4,750 | 4,770 | 298,000 |
| 1991/05/07 | 4,730 | 4,760 | 4,730 | 4,740 | 72,000 |
| 1991/05/02 | 4,750 | 4,790 | 4,740 | 4,760 | 178,000 |
| 1991/05/01 | 4,620 | 4,790 | 4,620 | 4,790 | 193,000 |
| 1991/04/30 | 4,670 | 4,680 | 4,620 | 4,670 | 77,000 |
| 1991/04/26 | 4,700 | 4,700 | 4,610 | 4,650 | 85,000 |
| 1991/04/25 | 4,700 | 4,720 | 4,660 | 4,670 | 165,000 |
| 1991/04/24 | 4,740 | 4,770 | 4,710 | 4,710 | 178,000 |
| 1991/04/23 | 4,750 | 4,800 | 4,730 | 4,760 | 268,000 |
| 1991/04/22 | 4,900 | 4,900 | 4,780 | 4,800 | 161,000 |
| 1991/04/19 | 4,800 | 4,950 | 4,780 | 4,860 | 332,000 |
| 1991/04/18 | 4,850 | 4,870 | 4,790 | 4,800 | 178,000 |
| 1991/04/17 | 4,800 | 4,840 | 4,780 | 4,800 | 182,000 |
| 1991/04/16 | 4,840 | 4,860 | 4,800 | 4,840 | 367,000 |
| 1991/04/15 | 4,760 | 4,800 | 4,760 | 4,800 | 331,000 |
| 1991/04/12 | 4,650 | 4,800 | 4,650 | 4,710 | 173,000 |
| 1991/04/11 | 4,650 | 4,700 | 4,600 | 4,600 | 69,000 |
| 1991/04/10 | 4,690 | 4,770 | 4,650 | 4,650 | 190,000 |
| 1991/04/09 | 4,750 | 4,770 | 4,700 | 4,700 | 70,000 |
| 1991/04/08 | 4,830 | 4,830 | 4,750 | 4,800 | 78,000 |
| 1991/04/05 | 4,690 | 4,840 | 4,690 | 4,840 | 300,000 |
| 1991/04/04 | 4,650 | 4,680 | 4,600 | 4,680 | 184,000 |
| 1991/04/03 | 4,680 | 4,700 | 4,660 | 4,670 | 160,000 |
| 1991/04/02 | 4,630 | 4,680 | 4,610 | 4,680 | 131,000 |
| 1991/04/01 | 4,740 | 4,740 | 4,680 | 4,680 | 129,000 |
| 1991/03/29 | 4,690 | 4,760 | 4,630 | 4,740 | 313,000 |
| 1991/03/28 | 4,460 | 4,700 | 4,460 | 4,680 | 428,000 |
| 1991/03/27 | 4,430 | 4,500 | 4,370 | 4,500 | 128,000 |
| 1991/03/26 | 4,420 | 4,480 | 4,310 | 4,350 | 165,000 |
| 1991/03/26 | 1 -> 1.10 分割 | ||||
| 1991/03/25 | 4,800 | 4,810 | 4,760 | 4,760 | 293,000 |
| 1991/03/22 | 4,860 | 4,860 | 4,660 | 4,750 | 148,000 |
| 1991/03/20 | 4,850 | 4,860 | 4,790 | 4,860 | 238,000 |
| 1991/03/19 | 4,890 | 4,890 | 4,850 | 4,860 | 109,000 |
| 1991/03/18 | 4,840 | 4,900 | 4,820 | 4,890 | 234,000 |
| 1991/03/15 | 4,770 | 4,820 | 4,740 | 4,800 | 178,000 |
| 1991/03/14 | 4,780 | 4,780 | 4,710 | 4,770 | 116,000 |
| 1991/03/13 | 4,770 | 4,770 | 4,730 | 4,750 | 109,000 |
| 1991/03/12 | 4,740 | 4,780 | 4,670 | 4,770 | 138,000 |
| 1991/03/11 | 4,800 | 4,800 | 4,750 | 4,770 | 123,000 |
| 1991/03/08 | 4,730 | 4,750 | 4,680 | 4,750 | 195,000 |
| 1991/03/07 | 4,740 | 4,740 | 4,680 | 4,740 | 210,000 |
| 1991/03/06 | 4,600 | 4,750 | 4,600 | 4,750 | 456,000 |
| 1991/03/05 | 4,500 | 4,550 | 4,480 | 4,550 | 111,000 |
| 1991/03/04 | 4,500 | 4,510 | 4,490 | 4,510 | 56,000 |
| 1991/03/01 | 4,550 | 4,550 | 4,480 | 4,500 | 86,000 |
| 1991/02/28 | 4,580 | 4,620 | 4,550 | 4,580 | 221,000 |
| 1991/02/27 | 4,600 | 4,600 | 4,530 | 4,590 | 144,000 |
| 1991/02/26 | 4,550 | 4,600 | 4,530 | 4,600 | 351,000 |
| 1991/02/25 | 4,440 | 4,560 | 4,440 | 4,550 | 175,000 |
| 1991/02/22 | 4,500 | 4,500 | 4,350 | 4,470 | 147,000 |
| 1991/02/21 | 4,560 | 4,560 | 4,480 | 4,550 | 109,000 |
| 1991/02/20 | 4,630 | 4,640 | 4,590 | 4,600 | 45,000 |
| 1991/02/19 | 4,750 | 4,750 | 4,650 | 4,700 | 100,000 |
| 1991/02/18 | 4,530 | 4,750 | 4,510 | 4,750 | 385,000 |
| 1991/02/15 | 4,360 | 4,480 | 4,340 | 4,480 | 153,000 |
| 1991/02/14 | 4,410 | 4,450 | 4,340 | 4,390 | 233,000 |
| 1991/02/13 | 4,340 | 4,360 | 4,300 | 4,340 | 169,000 |
| 1991/02/12 | 4,330 | 4,380 | 4,300 | 4,300 | 175,000 |
| 1991/02/08 | 4,180 | 4,300 | 4,170 | 4,250 | 133,000 |
| 1991/02/07 | 4,260 | 4,280 | 4,180 | 4,190 | 188,000 |
| 1991/02/06 | 4,280 | 4,280 | 4,210 | 4,210 | 184,000 |
| 1991/02/05 | 4,240 | 4,300 | 4,200 | 4,280 | 435,000 |
| 1991/02/04 | 4,110 | 4,230 | 4,090 | 4,200 | 753,000 |
| 1991/02/01 | 4,000 | 4,030 | 3,930 | 4,030 | 169,000 |
| 1991/01/31 | 4,050 | 4,080 | 3,950 | 3,950 | 259,000 |
| 1991/01/30 | 3,820 | 4,040 | 3,800 | 4,000 | 436,000 |
| 1991/01/29 | 3,610 | 3,720 | 3,600 | 3,690 | 226,000 |
| 1991/01/28 | 3,630 | 3,630 | 3,610 | 3,610 | 60,000 |
| 1991/01/25 | 3,690 | 3,690 | 3,610 | 3,660 | 51,000 |
| 1991/01/24 | 3,630 | 3,690 | 3,580 | 3,640 | 62,000 |
| 1991/01/23 | 3,600 | 3,620 | 3,580 | 3,580 | 105,000 |
| 1991/01/22 | 3,750 | 3,800 | 3,750 | 3,750 | 72,000 |
| 1991/01/21 | 3,800 | 3,800 | 3,750 | 3,800 | 71,000 |
| 1991/01/18 | 3,860 | 3,950 | 3,810 | 3,820 | 216,000 |
| 1991/01/17 | 3,700 | 3,850 | 3,650 | 3,820 | 372,000 |
| 1991/01/16 | 3,700 | 3,700 | 3,700 | 3,700 | 31,000 |
| 1991/01/14 | 3,800 | 3,830 | 3,750 | 3,830 | 42,000 |
| 1991/01/11 | 3,750 | 3,850 | 3,700 | 3,850 | 92,000 |
| 1991/01/10 | 3,700 | 3,750 | 3,590 | 3,750 | 139,000 |
| 1991/01/09 | 3,750 | 3,750 | 3,700 | 3,750 | 144,000 |
| 1991/01/08 | 3,950 | 3,950 | 3,800 | 3,800 | 60,000 |
| 1991/01/07 | 3,990 | 3,990 | 3,990 | 3,990 | 13,000 |
| 1991/01/04 | 4,040 | 4,060 | 4,040 | 4,040 | 25,000 |