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
1996/12/30 2,440 2,460 2,420 2,460 62,000
1996/12/27 2,380 2,450 2,360 2,440 187,000
1996/12/26 2,380 2,380 2,320 2,330 171,000
1996/12/25 2,300 2,300 2,270 2,300 60,000
1996/12/24 2,230 2,280 2,230 2,270 59,000
1996/12/20 2,250 2,270 2,240 2,240 98,000
1996/12/19 2,230 2,260 2,230 2,240 157,000
1996/12/18 2,210 2,270 2,200 2,220 444,000
1996/12/17 2,160 2,220 2,160 2,180 81,000
1996/12/16 2,160 2,190 2,160 2,190 104,000
1996/12/13 2,130 2,150 2,120 2,150 239,000
1996/12/12 2,150 2,170 2,140 2,170 692,000
1996/12/11 2,130 2,190 2,130 2,180 572,000
1996/12/10 2,150 2,160 2,120 2,120 433,000
1996/12/09 2,240 2,250 2,110 2,140 293,000
1996/12/06 2,310 2,310 2,210 2,210 160,000
1996/12/05 2,330 2,340 2,290 2,300 139,000
1996/12/04 2,340 2,340 2,320 2,330 45,000
1996/12/03 2,360 2,370 2,330 2,340 103,000
1996/12/02 2,410 2,410 2,360 2,360 59,000
1996/11/29 2,350 2,450 2,350 2,440 111,000
1996/11/28 2,350 2,360 2,340 2,350 140,000
1996/11/27 2,380 2,430 2,380 2,390 47,000
1996/11/26 2,400 2,410 2,350 2,380 300,000
1996/11/25 2,410 2,410 2,380 2,390 196,000
1996/11/22 2,420 2,430 2,380 2,380 263,000
1996/11/21 2,460 2,470 2,440 2,450 382,000
1996/11/20 2,470 2,500 2,470 2,490 118,000
1996/11/19 2,480 2,480 2,450 2,450 182,000
1996/11/18 2,510 2,510 2,490 2,490 195,000
1996/11/15 2,480 2,540 2,480 2,520 117,000
1996/11/14 2,530 2,530 2,490 2,490 52,000
1996/11/13 2,530 2,530 2,520 2,530 19,000
1996/11/12 2,510 2,520 2,510 2,520 21,000
1996/11/11 2,540 2,540 2,500 2,500 109,000
1996/11/08 2,510 2,560 2,480 2,560 108,000
1996/11/07 2,530 2,530 2,500 2,500 129,000
1996/11/06 2,530 2,530 2,530 2,530 283,000
1996/11/05 2,540 2,550 2,520 2,520 46,000
1996/11/01 2,550 2,560 2,550 2,550 89,000
1996/10/31 2,560 2,570 2,560 2,560 22,000
1996/10/30 2,570 2,580 2,550 2,560 266,000
1996/10/29 2,540 2,580 2,540 2,560 100,000
1996/10/28 2,550 2,570 2,540 2,570 43,000
1996/10/25 2,540 2,560 2,520 2,560 138,000
1996/10/24 2,520 2,550 2,520 2,550 61,000
1996/10/23 2,540 2,540 2,520 2,540 222,000
1996/10/22 2,540 2,560 2,540 2,550 85,000
1996/10/21 2,570 2,570 2,550 2,550 58,000
1996/10/18 2,570 2,570 2,560 2,560 73,000
1996/10/17 2,570 2,570 2,570 2,570 77,000
1996/10/16 2,590 2,590 2,570 2,580 87,000
1996/10/15 2,580 2,590 2,560 2,560 243,000
1996/10/14 2,570 2,580 2,570 2,570 39,000
1996/10/11 2,550 2,570 2,550 2,570 40,000
1996/10/09 2,560 2,570 2,550 2,550 135,000
1996/10/08 2,580 2,580 2,560 2,560 117,000
1996/10/07 2,550 2,580 2,550 2,570 113,000
1996/10/04 2,550 2,570 2,530 2,540 114,000
1996/10/03 2,590 2,590 2,530 2,530 175,000
1996/10/02 2,580 2,600 2,580 2,580 82,000
1996/10/01 2,560 2,580 2,560 2,560 60,000
1996/09/30 2,570 2,570 2,560 2,570 36,000
1996/09/27 2,550 2,570 2,530 2,560 157,000
1996/09/26 2,600 2,600 2,540 2,540 235,000
1996/09/25 2,550 2,590 2,550 2,580 233,000
1996/09/24 2,480 2,530 2,480 2,520 144,000
1996/09/20 2,490 2,490 2,460 2,480 46,000
1996/09/19 2,480 2,490 2,480 2,490 134,000
1996/09/18 2,490 2,500 2,480 2,480 64,000
1996/09/17 2,470 2,490 2,460 2,480 92,000
1996/09/13 2,460 2,480 2,430 2,440 231,000
1996/09/12 2,460 2,480 2,460 2,480 138,000
1996/09/11 2,450 2,490 2,450 2,490 77,000
1996/09/10 2,450 2,470 2,450 2,460 146,000
1996/09/09 2,470 2,470 2,440 2,440 140,000
1996/09/06 2,440 2,470 2,440 2,460 157,000
1996/09/05 2,420 2,450 2,420 2,450 44,000
1996/09/04 2,420 2,420 2,410 2,420 19,000
1996/09/03 2,430 2,430 2,420 2,420 71,000
1996/09/02 2,410 2,450 2,410 2,430 40,000
1996/08/30 2,410 2,420 2,400 2,410 55,000
1996/08/29 2,410 2,420 2,400 2,410 58,000
1996/08/28 2,420 2,430 2,410 2,410 78,000
1996/08/27 2,420 2,450 2,420 2,420 117,000
1996/08/26 2,440 2,440 2,420 2,420 87,000
1996/08/23 2,450 2,470 2,430 2,440 165,000
1996/08/22 2,450 2,490 2,450 2,490 279,000
1996/08/21 2,430 2,450 2,430 2,450 139,000
1996/08/20 2,440 2,440 2,420 2,420 16,000
1996/08/19 2,420 2,450 2,420 2,430 26,000
1996/08/16 2,440 2,450 2,410 2,450 101,000
1996/08/15 2,430 2,430 2,410 2,420 31,000
1996/08/14 2,430 2,430 2,400 2,410 21,000
1996/08/13 2,430 2,440 2,410 2,440 45,000
1996/08/12 2,440 2,450 2,440 2,440 26,000
1996/08/09 2,470 2,470 2,440 2,440 23,000
1996/08/08 2,520 2,520 2,470 2,510 45,000
1996/08/07 2,490 2,490 2,480 2,490 58,000
1996/08/06 2,470 2,490 2,460 2,490 49,000
1996/08/05 2,480 2,490 2,480 2,480 62,000
1996/08/02 2,480 2,480 2,470 2,480 50,000
1996/08/01 2,470 2,480 2,460 2,480 152,000
1996/07/31 2,480 2,490 2,470 2,480 223,000
1996/07/30 2,590 2,590 2,420 2,420 55,000
1996/07/29 2,640 2,670 2,610 2,630 50,000
1996/07/26 2,630 2,640 2,630 2,630 60,000
1996/07/25 2,630 2,630 2,610 2,610 9,000
1996/07/24 2,620 2,630 2,610 2,610 13,000
1996/07/23 2,620 2,630 2,610 2,630 56,000
1996/07/22 2,660 2,660 2,610 2,620 41,000
1996/07/19 2,630 2,650 2,630 2,640 50,000
1996/07/18 2,640 2,660 2,620 2,630 84,000
1996/07/17 2,610 2,640 2,610 2,630 64,000
1996/07/16 2,600 2,630 2,600 2,600 17,000
1996/07/15 2,680 2,720 2,670 2,670 38,000
1996/07/12 2,680 2,720 2,680 2,720 13,000
1996/07/11 2,720 2,720 2,720 2,720 9,000
1996/07/10 2,720 2,720 2,690 2,720 51,000
1996/07/09 2,720 2,720 2,700 2,720 8,000
1996/07/08 2,730 2,730 2,700 2,730 44,000
1996/07/05 2,740 2,740 2,720 2,730 26,000
1996/07/04 2,730 2,730 2,710 2,710 39,000
1996/07/03 2,750 2,750 2,710 2,730 36,000
1996/07/02 2,770 2,770 2,730 2,730 22,000
1996/07/01 2,770 2,780 2,750 2,770 23,000
1996/06/28 2,820 2,820 2,780 2,800 50,000
1996/06/27 2,840 2,840 2,780 2,820 14,000
1996/06/26 2,890 2,890 2,800 2,830 330,000
1996/06/25 2,900 2,900 2,840 2,840 202,000
1996/06/24 2,900 2,910 2,890 2,890 117,000
1996/06/21 2,900 2,910 2,880 2,880 108,000
1996/06/20 2,910 2,950 2,870 2,950 97,000
1996/06/19 2,910 2,930 2,870 2,880 62,000
1996/06/18 2,870 2,900 2,870 2,890 73,000
1996/06/17 2,920 2,920 2,870 2,890 52,000
1996/06/14 2,940 2,940 2,880 2,930 139,000
1996/06/13 2,820 2,840 2,820 2,820 42,000
1996/06/12 2,830 2,830 2,800 2,820 31,000
1996/06/11 2,800 2,800 2,790 2,790 57,000
1996/06/10 2,760 2,800 2,760 2,800 22,000
1996/06/07 2,760 2,760 2,760 2,760 30,000
1996/06/06 2,780 2,780 2,770 2,770 12,000
1996/06/05 2,770 2,790 2,770 2,790 33,000
1996/06/04 2,790 2,800 2,760 2,790 34,000
1996/06/03 2,810 2,810 2,760 2,760 24,000
1996/05/31 2,800 2,800 2,790 2,800 52,000
1996/05/30 2,780 2,800 2,770 2,800 18,000
1996/05/29 2,740 2,800 2,740 2,800 29,000
1996/05/28 2,730 2,770 2,730 2,730 11,000
1996/05/27 2,770 2,770 2,730 2,770 29,000
1996/05/24 2,780 2,780 2,730 2,780 18,000
1996/05/23 2,810 2,850 2,780 2,820 29,000
1996/05/22 2,760 2,820 2,730 2,730 54,000
1996/05/21 2,880 2,880 2,820 2,840 38,000
1996/05/20 2,890 2,900 2,880 2,880 16,000
1996/05/17 2,870 2,900 2,850 2,900 72,000
1996/05/16 2,820 2,890 2,800 2,890 113,000
1996/05/15 2,720 2,740 2,720 2,730 74,000
1996/05/14 2,760 2,760 2,710 2,720 76,000
1996/05/13 2,790 2,810 2,790 2,800 37,000
1996/05/10 2,790 2,790 2,740 2,750 99,000
1996/05/09 2,820 2,820 2,790 2,820 122,000
1996/05/08 2,760 2,820 2,760 2,820 23,000
1996/05/07 2,730 2,780 2,730 2,770 113,000
1996/05/02 2,780 2,820 2,750 2,780 51,000
1996/05/01 2,810 2,830 2,750 2,810 89,000
1996/04/30 2,900 2,910 2,780 2,780 86,000
1996/04/26 2,840 2,900 2,830 2,900 116,000
1996/04/25 2,760 2,830 2,750 2,800 212,000
1996/04/24 2,760 2,760 2,720 2,720 90,000
1996/04/23 2,780 2,780 2,770 2,770 48,000
1996/04/22 2,730 2,780 2,730 2,780 54,000
1996/04/19 2,750 2,770 2,730 2,760 245,000
1996/04/18 2,760 2,790 2,750 2,750 114,000
1996/04/17 2,800 2,800 2,760 2,760 78,000
1996/04/16 2,770 2,800 2,730 2,730 55,000
1996/04/15 2,750 2,760 2,730 2,730 72,000
1996/04/12 2,800 2,830 2,720 2,720 59,000
1996/04/11 2,850 2,860 2,830 2,830 94,000
1996/04/10 2,850 2,860 2,780 2,780 61,000
1996/04/09 2,850 2,850 2,790 2,790 60,000
1996/04/08 2,850 2,850 2,810 2,810 34,000
1996/04/05 2,800 2,810 2,790 2,810 60,000
1996/04/04 2,790 2,800 2,760 2,800 55,000
1996/04/03 2,790 2,800 2,770 2,800 95,000
1996/04/02 2,800 2,800 2,770 2,790 113,000
1996/04/01 2,790 2,790 2,740 2,740 77,000
1996/03/29 2,720 2,720 2,660 2,720 78,000
1996/03/28 2,670 2,690 2,660 2,660 31,000
1996/03/27 2,670 2,690 2,630 2,630 95,000
1996/03/26 2,600 2,610 2,590 2,590 162,000
1996/03/25 2,600 2,630 2,560 2,570 48,000
1996/03/22 2,560 2,630 2,550 2,620 33,000
1996/03/21 2,550 2,600 2,540 2,560 209,000
1996/03/19 2,520 2,560 2,520 2,550 54,000
1996/03/18 2,550 2,550 2,510 2,510 19,000
1996/03/15 2,430 2,510 2,430 2,510 78,000
1996/03/14 2,490 2,490 2,400 2,410 89,000
1996/03/13 2,470 2,470 2,450 2,450 11,000
1996/03/12 2,540 2,540 2,480 2,500 36,000
1996/03/11 2,530 2,550 2,500 2,540 92,000
1996/03/08 2,470 2,530 2,470 2,530 132,000
1996/03/07 2,620 2,620 2,500 2,520 1,258,000
1996/03/06 2,600 2,600 2,560 2,600 12,000
1996/03/05 2,680 2,710 2,650 2,680 84,000
1996/03/04 2,590 2,650 2,590 2,650 51,000
1996/03/01 2,620 2,620 2,580 2,600 46,000
1996/02/29 2,620 2,640 2,610 2,630 38,000
1996/02/28 2,690 2,690 2,650 2,680 17,000
1996/02/27 2,760 2,760 2,620 2,670 59,000
1996/02/26 2,710 2,750 2,710 2,740 8,000
1996/02/23 2,590 2,600 2,590 2,590 57,000
1996/02/22 2,610 2,610 2,580 2,590 94,000
1996/02/21 2,760 2,760 2,690 2,690 72,000
1996/02/20 2,790 2,790 2,770 2,780 55,000
1996/02/19 2,770 2,780 2,770 2,780 22,000
1996/02/16 2,760 2,780 2,760 2,780 11,000
1996/02/15 2,830 2,830 2,760 2,770 97,000
1996/02/14 2,820 2,840 2,800 2,840 75,000
1996/02/13 2,780 2,800 2,760 2,800 28,000
1996/02/09 2,800 2,800 2,790 2,800 37,000
1996/02/08 2,730 2,790 2,730 2,770 172,000
1996/02/07 2,800 2,800 2,700 2,740 130,000
1996/02/06 2,790 2,810 2,780 2,800 97,000
1996/02/05 2,760 2,790 2,760 2,790 77,000
1996/02/02 2,860 2,860 2,760 2,760 41,000
1996/02/01 2,860 2,900 2,860 2,900 77,000
1996/01/31 2,870 2,870 2,840 2,860 121,000
1996/01/30 2,800 2,850 2,800 2,850 47,000
1996/01/29 2,770 2,800 2,760 2,800 35,000
1996/01/26 2,780 2,800 2,770 2,770 45,000
1996/01/25 2,770 2,800 2,760 2,780 90,000
1996/01/24 2,770 2,770 2,750 2,770 73,000
1996/01/23 2,780 2,780 2,780 2,780 157,000
1996/01/22 2,850 2,850 2,790 2,790 118,000
1996/01/19 2,810 2,850 2,800 2,850 65,000
1996/01/18 2,760 2,810 2,760 2,810 219,000
1996/01/17 2,760 2,770 2,760 2,760 170,000
1996/01/16 2,740 2,750 2,740 2,750 88,000
1996/01/12 2,740 2,760 2,740 2,750 734,000
1996/01/11 2,760 2,780 2,740 2,740 157,000
1996/01/10 2,710 2,800 2,710 2,780 76,000
1996/01/09 2,690 2,700 2,680 2,700 32,000
1996/01/08 2,700 2,700 2,660 2,690 14,000
1996/01/05 2,740 2,740 2,690 2,720 86,000
1996/01/04 2,650 2,750 2,640 2,750 49,000

このページの先頭へ