日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/30 1,920 1,980 1,920 1,980 30,000
1993/12/29 1,890 1,920 1,880 1,890 30,000
1993/12/28 1,860 1,880 1,850 1,860 87,000
1993/12/27 1,910 1,910 1,820 1,830 34,000
1993/12/24 1,990 1,990 1,950 1,950 21,000
1993/12/22 1,970 1,990 1,960 1,990 29,000
1993/12/21 1,990 1,990 1,950 1,990 21,000
1993/12/20 2,030 2,030 2,000 2,000 37,000
1993/12/17 2,000 2,050 1,990 2,050 83,000
1993/12/16 2,000 2,010 1,910 1,960 71,000
1993/12/15 2,010 2,030 1,980 2,000 50,000
1993/12/14 1,990 2,030 1,990 2,010 58,000
1993/12/13 2,000 2,000 1,990 1,990 33,000
1993/12/10 1,960 2,030 1,950 2,030 97,000
1993/12/09 1,960 1,960 1,930 1,940 30,000
1993/12/08 1,930 1,950 1,900 1,900 112,000
1993/12/07 1,930 1,960 1,920 1,930 46,000
1993/12/06 1,960 1,960 1,930 1,930 59,000
1993/12/03 2,040 2,040 1,970 1,970 20,000
1993/12/02 2,000 2,040 1,960 2,040 58,000
1993/12/01 1,900 1,930 1,890 1,930 20,000
1993/11/30 1,860 1,860 1,830 1,840 46,000
1993/11/29 1,850 1,880 1,850 1,860 54,000
1993/11/26 1,960 1,960 1,940 1,940 134,000
1993/11/25 1,860 1,950 1,860 1,950 88,000
1993/11/24 1,950 1,980 1,850 1,850 91,000
1993/11/22 1,990 1,990 1,920 1,950 85,000
1993/11/19 2,050 2,080 2,000 2,070 113,000
1993/11/18 2,040 2,070 2,040 2,070 61,000
1993/11/17 2,050 2,070 2,050 2,070 22,000
1993/11/16 2,070 2,100 2,050 2,080 51,000
1993/11/15 2,060 2,080 2,050 2,080 69,000
1993/11/12 2,060 2,070 2,050 2,070 55,000
1993/11/11 2,080 2,090 2,060 2,060 49,000
1993/11/10 2,060 2,100 2,050 2,050 43,000
1993/11/09 2,100 2,100 2,020 2,050 53,000
1993/11/08 2,110 2,130 2,100 2,100 40,000
1993/11/05 2,140 2,140 2,100 2,100 90,000
1993/11/04 2,120 2,130 2,100 2,120 57,000
1993/11/02 2,100 2,120 2,100 2,120 28,000
1993/11/01 2,140 2,140 2,100 2,100 38,000
1993/10/29 2,150 2,160 2,100 2,100 84,000
1993/10/28 2,180 2,180 2,150 2,150 51,000
1993/10/27 2,180 2,190 2,180 2,180 53,000
1993/10/26 2,190 2,210 2,120 2,200 50,000
1993/10/25 2,200 2,210 2,190 2,200 52,000
1993/10/22 2,130 2,200 2,120 2,200 46,000
1993/10/21 2,140 2,140 2,120 2,120 47,000
1993/10/20 2,120 2,140 2,120 2,140 22,000
1993/10/19 2,130 2,140 2,100 2,140 12,000
1993/10/18 2,130 2,130 2,100 2,100 30,000
1993/10/15 2,110 2,150 2,110 2,130 62,000
1993/10/14 2,190 2,200 2,130 2,150 61,000
1993/10/13 2,190 2,210 2,180 2,200 79,000
1993/10/12 2,180 2,220 2,170 2,170 148,000
1993/10/08 2,180 2,180 2,170 2,180 26,000
1993/10/07 2,180 2,190 2,170 2,180 65,000
1993/10/06 2,180 2,190 2,180 2,190 16,000
1993/10/05 2,180 2,190 2,180 2,190 19,000
1993/10/04 2,190 2,200 2,120 2,180 242,000
1993/10/01 2,100 2,160 2,100 2,150 92,000
1993/09/30 2,170 2,190 2,140 2,140 75,000
1993/09/29 2,170 2,170 2,140 2,170 44,000
1993/09/28 2,140 2,180 2,140 2,170 121,000
1993/09/27 2,120 2,150 2,100 2,140 67,000
1993/09/24 2,100 2,120 2,090 2,100 127,000
1993/09/22 2,160 2,160 2,080 2,080 89,000
1993/09/21 2,260 2,270 2,250 2,260 36,000
1993/09/20 2,280 2,290 2,270 2,280 88,000
1993/09/17 2,250 2,280 2,240 2,280 66,000
1993/09/16 2,250 2,280 2,220 2,250 128,000
1993/09/14 2,250 2,290 2,210 2,250 32,000
1993/09/13 2,300 2,300 2,280 2,290 19,000
1993/09/10 2,280 2,300 2,270 2,300 94,000
1993/09/09 2,300 2,300 2,220 2,280 42,000
1993/09/08 2,250 2,370 2,250 2,310 213,000
1993/09/07 2,270 2,270 2,250 2,250 124,000
1993/09/06 2,260 2,260 2,250 2,250 145,000
1993/09/03 2,260 2,280 2,260 2,270 105,000
1993/09/02 2,260 2,260 2,230 2,240 145,000
1993/09/01 2,220 2,240 2,220 2,240 75,000
1993/08/31 2,220 2,250 2,220 2,240 14,000
1993/08/30 2,250 2,260 2,240 2,240 93,000
1993/08/27 2,250 2,260 2,230 2,250 84,000
1993/08/26 2,220 2,230 2,210 2,220 187,000
1993/08/25 2,200 2,200 2,160 2,200 66,000
1993/08/24 2,200 2,200 2,170 2,200 90,000
1993/08/23 2,200 2,210 2,190 2,210 43,000
1993/08/20 2,210 2,210 2,200 2,200 80,000
1993/08/19 2,200 2,200 2,190 2,200 65,000
1993/08/18 2,200 2,210 2,190 2,190 31,000
1993/08/17 2,200 2,220 2,190 2,200 134,000
1993/08/16 2,130 2,200 2,130 2,200 25,000
1993/08/13 2,160 2,180 2,100 2,110 100,000
1993/08/12 2,210 2,210 2,170 2,200 155,000
1993/08/11 2,190 2,200 2,190 2,200 80,000
1993/08/10 2,200 2,200 2,180 2,200 46,000
1993/08/09 2,200 2,200 2,150 2,200 60,000
1993/08/06 2,200 2,200 2,190 2,200 82,000
1993/08/05 2,200 2,210 2,200 2,210 49,000
1993/08/04 2,200 2,220 2,200 2,220 65,000
1993/08/03 2,200 2,220 2,200 2,220 83,000
1993/08/02 2,220 2,220 2,200 2,220 97,000
1993/07/30 2,190 2,230 2,190 2,200 145,000
1993/07/29 2,150 2,170 2,130 2,160 54,000
1993/07/28 2,160 2,160 2,130 2,150 29,000
1993/07/27 2,150 2,170 2,100 2,170 48,000
1993/07/26 2,130 2,150 2,130 2,150 53,000
1993/07/23 2,090 2,150 2,090 2,140 27,000
1993/07/22 2,090 2,150 2,090 2,150 113,000
1993/07/21 2,120 2,130 2,120 2,120 65,000
1993/07/20 2,160 2,160 2,090 2,120 38,000
1993/07/19 2,150 2,150 2,120 2,120 23,000
1993/07/16 2,150 2,150 2,120 2,150 107,000
1993/07/15 2,130 2,160 2,130 2,140 84,000
1993/07/14 2,150 2,150 2,080 2,130 65,000
1993/07/13 2,040 2,160 2,030 2,160 104,000
1993/07/12 2,000 2,040 2,000 2,030 69,000
1993/07/09 1,980 2,000 1,980 1,980 128,000
1993/07/08 1,970 1,970 1,950 1,970 24,000
1993/07/07 1,970 1,970 1,940 1,970 58,000
1993/07/06 1,930 1,970 1,930 1,970 14,000
1993/07/05 1,970 1,970 1,960 1,960 25,000
1993/07/02 1,970 1,970 1,960 1,970 53,000
1993/07/01 1,950 1,970 1,930 1,960 170,000
1993/06/30 1,930 1,970 1,900 1,930 41,000
1993/06/29 1,920 1,930 1,920 1,930 34,000
1993/06/28 1,910 1,950 1,870 1,870 137,000
1993/06/25 1,950 1,950 1,870 1,900 198,000
1993/06/24 1,950 1,970 1,950 1,950 100,000
1993/06/23 1,980 1,990 1,940 1,950 109,000
1993/06/22 2,000 2,010 1,980 2,000 57,000
1993/06/21 2,010 2,010 1,980 2,000 96,000
1993/06/18 2,060 2,060 2,010 2,020 77,000
1993/06/17 2,100 2,100 2,010 2,050 69,000
1993/06/16 2,130 2,140 2,100 2,120 179,000
1993/06/15 2,140 2,140 2,140 2,140 49,000
1993/06/14 2,210 2,210 2,150 2,150 68,000
1993/06/11 2,150 2,170 2,150 2,170 70,000
1993/06/10 2,150 2,160 2,150 2,150 98,000
1993/06/08 2,200 2,220 2,150 2,150 131,000
1993/06/07 2,250 2,250 2,210 2,240 62,000
1993/06/04 2,210 2,260 2,210 2,260 97,000
1993/06/03 2,210 2,220 2,190 2,200 122,000
1993/06/02 2,220 2,240 2,180 2,210 130,000
1993/06/01 2,230 2,230 2,210 2,220 8,000
1993/05/31 2,230 2,230 2,210 2,210 53,000
1993/05/28 2,210 2,240 2,210 2,230 88,000
1993/05/27 2,260 2,260 2,160 2,200 257,000
1993/05/26 2,340 2,340 2,280 2,300 160,000
1993/05/25 2,360 2,360 2,350 2,350 13,000
1993/05/24 2,380 2,390 2,360 2,360 38,000
1993/05/21 2,300 2,400 2,300 2,400 71,000
1993/05/20 2,300 2,330 2,300 2,300 135,000
1993/05/19 2,300 2,300 2,290 2,300 89,000
1993/05/18 2,340 2,340 2,260 2,300 53,000
1993/05/17 2,350 2,350 2,350 2,350 25,000
1993/05/14 2,320 2,390 2,320 2,390 33,000
1993/05/13 2,410 2,410 2,390 2,400 92,000
1993/05/12 2,400 2,410 2,310 2,390 128,000
1993/05/11 2,450 2,460 2,370 2,370 102,000
1993/05/10 2,430 2,460 2,370 2,450 121,000
1993/05/07 2,390 2,400 2,370 2,390 79,000
1993/05/06 2,360 2,380 2,340 2,380 112,000
1993/04/30 2,310 2,350 2,310 2,340 116,000
1993/04/28 2,290 2,320 2,290 2,300 39,000
1993/04/27 2,180 2,280 2,180 2,280 40,000
1993/04/26 2,240 2,240 2,170 2,200 148,000
1993/04/23 2,200 2,220 2,180 2,200 51,000
1993/04/22 2,270 2,290 2,160 2,160 106,000
1993/04/21 2,290 2,290 2,230 2,230 65,000
1993/04/20 2,260 2,300 2,230 2,250 119,000
1993/04/19 2,250 2,270 2,190 2,250 127,000
1993/04/16 2,300 2,330 2,260 2,270 137,000
1993/04/15 2,260 2,320 2,260 2,280 192,000
1993/04/14 2,320 2,450 2,290 2,300 238,000
1993/04/13 2,090 2,340 2,090 2,320 265,000
1993/04/12 2,150 2,150 2,070 2,070 59,000
1993/04/09 2,080 2,080 2,050 2,070 70,000
1993/04/08 2,060 2,100 2,040 2,040 100,000
1993/04/07 2,010 2,100 2,010 2,080 71,000
1993/04/06 2,030 2,050 2,000 2,010 103,000
1993/04/05 2,000 2,120 1,990 2,120 68,000
1993/04/02 2,030 2,140 2,030 2,080 110,000
1993/04/01 1,960 2,010 1,960 2,010 105,000
1993/03/31 2,060 2,070 1,980 1,980 116,000
1993/03/30 2,010 2,080 2,000 2,060 106,000
1993/03/29 1,900 2,050 1,900 2,030 143,000
1993/03/26 1,900 1,930 1,890 1,890 186,000
1993/03/25 1,870 1,890 1,870 1,880 63,000
1993/03/24 1,880 1,880 1,830 1,860 29,000
1993/03/23 1,810 1,860 1,800 1,860 95,000
1993/03/22 1,780 1,800 1,750 1,800 214,000
1993/03/19 1,820 1,830 1,720 1,720 322,000
1993/03/18 1,840 1,860 1,830 1,830 163,000
1993/03/17 1,810 1,840 1,790 1,840 51,000
1993/03/16 1,800 1,810 1,750 1,790 34,000
1993/03/15 1,830 1,830 1,790 1,830 16,000
1993/03/12 1,810 1,850 1,810 1,850 91,000
1993/03/11 1,860 1,880 1,830 1,850 68,000
1993/03/10 1,800 1,850 1,800 1,840 79,000
1993/03/09 1,750 1,800 1,740 1,800 46,000
1993/03/08 1,650 1,740 1,650 1,690 85,000
1993/03/05 1,650 1,670 1,650 1,650 41,000
1993/03/04 1,700 1,710 1,660 1,660 50,000
1993/03/03 1,700 1,700 1,670 1,670 26,000
1993/03/02 1,650 1,700 1,650 1,700 63,000
1993/03/01 1,680 1,700 1,650 1,650 41,000
1993/02/26 1,710 1,710 1,700 1,700 33,000
1993/02/25 1,710 1,720 1,710 1,720 8,000
1993/02/24 1,740 1,750 1,740 1,740 25,000
1993/02/23 1,750 1,760 1,740 1,750 26,000
1993/02/22 1,770 1,770 1,730 1,750 53,000
1993/02/19 1,770 1,780 1,760 1,780 35,000
1993/02/18 1,770 1,770 1,730 1,740 64,000
1993/02/17 1,720 1,800 1,710 1,800 17,000
1993/02/16 1,750 1,760 1,720 1,740 65,000
1993/02/15 1,730 1,750 1,730 1,750 5,000
1993/02/12 1,770 1,780 1,760 1,760 56,000
1993/02/10 1,790 1,790 1,770 1,770 25,000
1993/02/09 1,820 1,820 1,800 1,800 18,000
1993/02/08 1,830 1,830 1,800 1,800 32,000
1993/02/05 1,850 1,850 1,830 1,830 31,000
1993/02/04 1,850 1,860 1,850 1,850 31,000
1993/02/03 1,850 1,850 1,840 1,850 38,000
1993/02/02 1,830 1,860 1,830 1,830 42,000
1993/02/01 1,860 1,880 1,860 1,880 22,000
1993/01/29 1,850 1,870 1,850 1,860 17,000
1993/01/28 1,820 1,880 1,820 1,880 57,000
1993/01/27 1,820 1,850 1,800 1,810 16,000
1993/01/26 1,800 1,810 1,790 1,810 60,000
1993/01/25 1,860 1,860 1,830 1,830 28,000
1993/01/22 1,870 1,880 1,840 1,880 54,000
1993/01/21 1,870 1,870 1,870 1,870 23,000
1993/01/20 1,880 1,880 1,870 1,880 8,000
1993/01/19 1,890 1,890 1,880 1,880 46,000
1993/01/18 1,900 1,900 1,880 1,880 35,000
1993/01/14 1,910 1,910 1,900 1,900 35,000
1993/01/13 1,930 1,930 1,910 1,910 54,000
1993/01/12 1,940 1,940 1,920 1,940 72,000
1993/01/11 1,970 1,970 1,940 1,940 41,000
1993/01/08 1,950 1,970 1,940 1,940 59,000
1993/01/07 1,900 1,970 1,900 1,970 87,000
1993/01/06 1,920 1,920 1,890 1,900 97,000
1993/01/05 1,900 1,900 1,890 1,900 56,000
1993/01/04 1,910 1,910 1,890 1,900 19,000

このページの先頭へ