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
1994/12/30 2,660 2,670 2,660 2,670 12,000
1994/12/29 2,660 2,690 2,630 2,630 26,000
1994/12/28 2,690 2,700 2,680 2,700 61,000
1994/12/27 2,700 2,700 2,690 2,700 48,000
1994/12/26 2,680 2,700 2,670 2,700 31,000
1994/12/22 2,670 2,680 2,620 2,660 44,000
1994/12/21 2,670 2,700 2,670 2,670 32,000
1994/12/20 2,700 2,700 2,700 2,700 104,000
1994/12/19 2,680 2,700 2,670 2,700 78,000
1994/12/16 2,700 2,700 2,690 2,700 117,000
1994/12/15 2,740 2,740 2,690 2,700 139,000
1994/12/14 2,700 2,720 2,700 2,720 38,000
1994/12/13 2,700 2,740 2,680 2,740 75,000
1994/12/12 2,740 2,740 2,700 2,700 23,000
1994/12/09 2,780 2,780 2,760 2,780 104,000
1994/12/08 2,770 2,790 2,760 2,780 56,000
1994/12/07 2,800 2,820 2,790 2,810 162,000
1994/12/06 2,750 2,790 2,750 2,790 94,000
1994/12/05 2,740 2,760 2,720 2,730 28,000
1994/12/02 2,740 2,760 2,700 2,700 79,000
1994/12/01 2,720 2,760 2,710 2,740 97,000
1994/11/30 2,680 2,760 2,680 2,760 180,000
1994/11/29 2,550 2,620 2,550 2,600 159,000
1994/11/28 2,480 2,550 2,480 2,550 103,000
1994/11/25 2,440 2,500 2,440 2,480 21,000
1994/11/24 2,400 2,440 2,400 2,440 36,000
1994/11/22 2,500 2,500 2,450 2,460 118,000
1994/11/21 2,510 2,510 2,500 2,510 27,000
1994/11/18 2,540 2,540 2,500 2,510 17,000
1994/11/17 2,490 2,510 2,490 2,500 56,000
1994/11/16 2,440 2,460 2,440 2,460 48,000
1994/11/15 2,440 2,440 2,430 2,440 44,000
1994/11/14 2,400 2,440 2,400 2,440 29,000
1994/11/11 2,440 2,450 2,430 2,440 124,000
1994/11/10 2,550 2,550 2,430 2,480 50,000
1994/11/09 2,570 2,580 2,550 2,550 29,000
1994/11/08 2,580 2,580 2,580 2,580 9,000
1994/11/07 2,600 2,600 2,580 2,580 84,000
1994/11/04 2,590 2,600 2,590 2,600 40,000
1994/11/02 2,590 2,600 2,550 2,590 33,000
1994/11/01 2,590 2,590 2,530 2,550 13,000
1994/10/31 2,610 2,650 2,590 2,590 72,000
1994/10/28 2,610 2,610 2,600 2,600 9,000
1994/10/27 2,600 2,620 2,590 2,600 27,000
1994/10/26 2,550 2,600 2,550 2,600 43,000
1994/10/25 2,570 2,570 2,550 2,550 65,000
1994/10/24 2,560 2,580 2,560 2,570 74,000
1994/10/21 2,520 2,580 2,520 2,550 47,000
1994/10/20 2,550 2,570 2,540 2,560 91,000
1994/10/19 2,530 2,530 2,500 2,530 43,000
1994/10/18 2,510 2,530 2,510 2,530 6,000
1994/10/17 2,500 2,530 2,500 2,510 10,000
1994/10/14 2,550 2,550 2,500 2,500 190,000
1994/10/13 2,590 2,600 2,570 2,600 43,000
1994/10/12 2,580 2,590 2,560 2,590 29,000
1994/10/11 2,590 2,600 2,550 2,550 54,000
1994/10/07 2,580 2,600 2,580 2,590 83,000
1994/10/06 2,570 2,640 2,570 2,620 94,000
1994/10/05 2,560 2,610 2,560 2,570 75,000
1994/10/04 2,540 2,560 2,540 2,550 52,000
1994/10/03 2,550 2,550 2,540 2,540 32,000
1994/09/30 2,560 2,560 2,550 2,550 18,000
1994/09/29 2,570 2,600 2,550 2,560 8,000
1994/09/28 2,640 2,640 2,600 2,610 19,000
1994/09/27 2,580 2,610 2,550 2,600 66,000
1994/09/26 2,630 2,640 2,610 2,610 85,000
1994/09/22 2,640 2,640 2,610 2,630 119,000
1994/09/21 2,600 2,620 2,600 2,620 131,000
1994/09/20 2,550 2,610 2,550 2,600 65,000
1994/09/19 2,550 2,550 2,540 2,540 78,000
1994/09/16 2,620 2,640 2,540 2,540 40,000
1994/09/14 2,650 2,660 2,620 2,620 21,000
1994/09/13 2,700 2,700 2,670 2,670 84,000
1994/09/12 2,740 2,740 2,700 2,700 16,000
1994/09/09 2,710 2,720 2,700 2,710 77,000
1994/09/08 2,740 2,820 2,720 2,720 38,000
1994/09/07 2,750 2,750 2,720 2,720 32,000
1994/09/06 2,770 2,770 2,700 2,700 99,000
1994/09/05 2,840 2,840 2,770 2,780 30,000
1994/09/02 2,710 2,840 2,700 2,840 77,000
1994/09/01 2,710 2,720 2,700 2,700 80,000
1994/08/31 2,720 2,720 2,710 2,720 92,000
1994/08/30 2,730 2,750 2,730 2,750 25,000
1994/08/29 2,740 2,750 2,720 2,740 85,000
1994/08/26 2,710 2,750 2,710 2,750 29,000
1994/08/25 2,800 2,800 2,720 2,720 38,000
1994/08/24 2,710 2,760 2,710 2,760 65,000
1994/08/23 2,800 2,820 2,770 2,770 89,000
1994/08/22 2,840 2,850 2,810 2,840 20,000
1994/08/19 2,840 2,860 2,840 2,850 78,000
1994/08/18 2,850 2,860 2,830 2,860 34,000
1994/08/17 2,800 2,840 2,790 2,840 30,000
1994/08/16 2,790 2,790 2,790 2,790 4,000
1994/08/15 2,760 2,800 2,730 2,730 22,000
1994/08/12 2,800 2,800 2,800 2,800 18,000
1994/08/11 2,800 2,840 2,800 2,830 57,000
1994/08/10 2,850 2,860 2,800 2,800 253,000
1994/08/09 2,870 2,880 2,840 2,880 37,000
1994/08/08 2,820 2,860 2,820 2,860 85,000
1994/08/05 2,800 2,820 2,800 2,820 47,000
1994/08/04 2,790 2,800 2,790 2,800 16,000
1994/08/03 2,800 2,820 2,790 2,820 30,000
1994/08/02 2,740 2,800 2,740 2,800 58,000
1994/08/01 2,720 2,770 2,720 2,730 44,000
1994/07/29 2,690 2,710 2,660 2,680 116,000
1994/07/28 2,730 2,750 2,680 2,680 136,000
1994/07/27 2,790 2,790 2,730 2,730 60,000
1994/07/26 2,780 2,810 2,750 2,770 284,000
1994/07/25 2,880 2,880 2,800 2,800 49,000
1994/07/22 2,870 2,910 2,870 2,880 100,000
1994/07/21 2,890 2,890 2,870 2,880 22,000
1994/07/20 2,940 2,940 2,870 2,890 109,000
1994/07/19 2,900 2,940 2,900 2,940 18,000
1994/07/18 2,900 2,900 2,890 2,900 13,000
1994/07/15 3,030 3,030 2,970 2,980 32,000
1994/07/14 2,880 3,040 2,880 3,040 63,000
1994/07/13 2,870 2,900 2,870 2,900 25,000
1994/07/12 2,830 2,830 2,720 2,750 169,000
1994/07/11 2,870 2,870 2,810 2,830 41,000
1994/07/08 2,930 2,930 2,870 2,880 103,000
1994/07/07 2,980 2,980 2,890 2,900 118,000
1994/07/06 3,000 3,020 2,990 2,990 46,000
1994/07/05 3,010 3,010 2,970 3,000 64,000
1994/07/04 3,060 3,070 3,040 3,060 25,000
1994/07/01 3,140 3,140 3,010 3,030 44,000
1994/06/30 3,080 3,170 3,050 3,150 128,000
1994/06/29 3,050 3,100 3,040 3,100 153,000
1994/06/28 3,000 3,050 3,000 3,020 182,000
1994/06/27 3,000 3,000 2,960 2,980 117,000
1994/06/24 2,950 3,000 2,910 2,950 119,000
1994/06/23 2,900 2,990 2,900 2,990 171,000
1994/06/22 2,900 2,910 2,860 2,860 326,000
1994/06/21 2,980 2,990 2,910 2,950 112,000
1994/06/20 3,140 3,140 3,100 3,130 212,000
1994/06/17 3,150 3,150 3,100 3,140 179,000
1994/06/16 2,980 3,150 2,980 3,150 150,000
1994/06/15 3,000 3,030 2,950 2,950 124,000
1994/06/14 3,030 3,030 2,950 2,960 89,000
1994/06/13 3,100 3,100 3,010 3,030 126,000
1994/06/10 3,140 3,150 3,100 3,140 223,000
1994/06/09 3,180 3,340 3,160 3,290 363,000
1994/06/08 3,020 3,110 3,000 3,110 236,000
1994/06/07 2,950 3,030 2,950 3,010 202,000
1994/06/06 2,920 2,930 2,910 2,920 300,000
1994/06/03 2,880 2,940 2,880 2,920 327,000
1994/06/02 2,840 2,900 2,840 2,880 194,000
1994/06/01 2,830 2,880 2,830 2,850 89,000
1994/05/31 2,880 2,880 2,850 2,850 76,000
1994/05/30 2,820 2,870 2,810 2,850 109,000
1994/05/27 2,760 2,820 2,760 2,800 188,000
1994/05/26 2,780 2,800 2,760 2,760 227,000
1994/05/25 2,790 2,810 2,780 2,780 388,000
1994/05/24 2,760 2,800 2,760 2,790 94,000
1994/05/23 2,750 2,770 2,740 2,760 164,000
1994/05/20 2,680 2,730 2,680 2,730 78,000
1994/05/19 2,660 2,680 2,650 2,660 41,000
1994/05/18 2,690 2,700 2,670 2,700 96,000
1994/05/17 2,660 2,680 2,650 2,650 111,000
1994/05/16 2,710 2,710 2,660 2,660 80,000
1994/05/13 2,690 2,700 2,670 2,700 118,000
1994/05/12 2,620 2,700 2,600 2,700 329,000
1994/05/11 2,600 2,610 2,580 2,580 199,000
1994/05/10 2,600 2,610 2,580 2,580 122,000
1994/05/09 2,680 2,680 2,580 2,580 100,000
1994/05/06 2,730 2,740 2,680 2,680 174,000
1994/05/02 2,740 2,760 2,720 2,730 88,000
1994/04/28 2,730 2,740 2,710 2,740 95,000
1994/04/27 2,730 2,740 2,730 2,730 189,000
1994/04/26 2,750 2,750 2,740 2,740 82,000
1994/04/25 2,730 2,750 2,720 2,750 71,000
1994/04/22 2,750 2,760 2,740 2,750 160,000
1994/04/21 2,820 2,820 2,740 2,750 270,000
1994/04/20 2,840 2,840 2,800 2,820 266,000
1994/04/19 2,740 2,840 2,740 2,840 162,000
1994/04/18 2,740 2,780 2,740 2,760 149,000
1994/04/15 2,710 2,720 2,700 2,700 73,000
1994/04/14 2,720 2,750 2,720 2,720 129,000
1994/04/13 2,750 2,750 2,720 2,720 139,000
1994/04/12 2,770 2,770 2,730 2,750 113,000
1994/04/11 2,760 2,770 2,730 2,730 29,000
1994/04/08 2,800 2,810 2,750 2,800 298,000
1994/04/07 2,770 2,900 2,770 2,900 320,000
1994/04/06 2,710 2,770 2,710 2,770 127,000
1994/04/05 2,650 2,680 2,650 2,650 243,000
1994/04/04 2,610 2,650 2,610 2,650 73,000
1994/04/01 2,660 2,660 2,620 2,650 91,000
1994/03/31 2,690 2,700 2,650 2,700 95,000
1994/03/30 2,650 2,660 2,610 2,620 107,000
1994/03/29 2,710 2,710 2,650 2,680 139,000
1994/03/28 2,710 2,720 2,710 2,710 119,000
1994/03/25 2,650 2,710 2,650 2,710 152,000
1994/03/24 2,630 2,680 2,630 2,670 133,000
1994/03/23 2,570 2,610 2,540 2,610 123,000
1994/03/22 2,560 2,570 2,500 2,540 204,000
1994/03/18 2,550 2,600 2,550 2,600 78,000
1994/03/17 2,590 2,590 2,530 2,590 134,000
1994/03/16 2,600 2,600 2,550 2,560 71,000
1994/03/15 2,750 2,750 2,660 2,720 156,000
1994/03/14 2,720 2,760 2,720 2,750 164,000
1994/03/11 2,630 2,750 2,600 2,750 465,000
1994/03/10 2,600 2,630 2,580 2,630 32,000
1994/03/09 2,580 2,600 2,500 2,600 60,000
1994/03/08 2,570 2,620 2,570 2,590 197,000
1994/03/07 2,670 2,670 2,600 2,610 197,000
1994/03/04 2,500 2,670 2,460 2,670 341,000
1994/03/03 2,500 2,500 2,450 2,490 67,000
1994/03/02 2,480 2,480 2,460 2,470 128,000
1994/03/01 2,530 2,580 2,500 2,500 286,000
1994/02/28 2,540 2,540 2,500 2,520 202,000
1994/02/25 2,320 2,500 2,300 2,500 478,000
1994/02/24 2,240 2,320 2,230 2,300 480,000
1994/02/23 2,210 2,240 2,210 2,220 141,000
1994/02/22 2,240 2,240 2,190 2,210 87,000
1994/02/21 2,200 2,230 2,180 2,210 90,000
1994/02/18 2,150 2,230 2,150 2,230 221,000
1994/02/17 2,100 2,170 2,080 2,170 213,000
1994/02/16 2,150 2,150 2,120 2,120 29,000
1994/02/15 2,100 2,150 2,100 2,150 101,000
1994/02/14 2,130 2,210 2,130 2,170 59,000
1994/02/10 2,120 2,160 2,120 2,160 64,000
1994/02/09 2,180 2,180 2,130 2,130 14,000
1994/02/08 2,230 2,250 2,200 2,230 27,000
1994/02/07 2,170 2,200 2,170 2,200 69,000
1994/02/04 2,220 2,220 2,200 2,210 50,000
1994/02/03 2,170 2,200 2,170 2,180 28,000
1994/02/02 2,210 2,230 2,170 2,200 92,000
1994/02/01 2,270 2,270 2,170 2,170 55,000
1994/01/31 2,210 2,230 2,190 2,230 158,000
1994/01/28 2,120 2,120 2,080 2,090 105,000
1994/01/27 2,120 2,140 2,100 2,130 86,000
1994/01/26 2,050 2,110 2,030 2,100 104,000
1994/01/25 2,040 2,040 2,010 2,020 35,000
1994/01/24 2,020 2,040 2,010 2,040 58,000
1994/01/21 2,120 2,150 2,080 2,150 231,000
1994/01/20 2,140 2,140 2,120 2,120 69,000
1994/01/19 2,090 2,100 2,080 2,100 13,000
1994/01/18 2,090 2,100 2,080 2,090 37,000
1994/01/17 2,080 2,080 2,060 2,060 35,000
1994/01/14 2,090 2,100 2,070 2,090 124,000
1994/01/13 2,080 2,090 2,070 2,080 63,000
1994/01/12 2,080 2,080 2,060 2,080 46,000
1994/01/11 2,040 2,090 2,020 2,080 139,000
1994/01/10 2,010 2,010 2,000 2,010 77,000
1994/01/07 2,000 2,000 1,950 1,980 46,000
1994/01/06 2,000 2,020 1,980 2,000 140,000
1994/01/05 2,010 2,010 1,950 1,980 50,000
1994/01/04 2,010 2,010 2,000 2,010 27,000

このページの先頭へ