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
1999/12/30 1,933 1,950 1,933 1,949 30,000
1999/12/29 1,975 2,005 1,933 1,933 66,000
1999/12/28 2,035 2,040 1,970 2,000 51,000
1999/12/27 2,025 2,060 2,025 2,030 14,000
1999/12/24 2,050 2,090 2,025 2,045 149,000
1999/12/22 2,075 2,090 2,070 2,070 76,000
1999/12/21 2,065 2,080 2,065 2,080 35,000
1999/12/20 2,100 2,110 2,070 2,110 112,000
1999/12/17 2,125 2,145 2,070 2,100 140,000
1999/12/16 2,100 2,120 2,090 2,100 262,000
1999/12/15 2,125 2,125 2,075 2,075 170,000
1999/12/14 2,170 2,170 2,120 2,120 250,000
1999/12/13 2,200 2,250 2,195 2,250 107,000
1999/12/10 2,245 2,270 2,240 2,250 211,000
1999/12/09 2,250 2,255 2,245 2,245 120,000
1999/12/08 2,245 2,255 2,235 2,245 190,000
1999/12/07 2,210 2,255 2,200 2,245 244,000
1999/12/06 2,215 2,225 2,165 2,190 171,000
1999/12/03 2,225 2,225 2,150 2,185 89,000
1999/12/02 2,150 2,220 2,150 2,220 257,000
1999/12/01 2,045 2,150 2,030 2,150 162,000
1999/11/30 2,110 2,110 2,005 2,005 174,000
1999/11/29 2,190 2,190 2,090 2,115 254,000
1999/11/26 2,180 2,195 2,165 2,190 289,000
1999/11/25 2,210 2,220 2,185 2,200 121,000
1999/11/24 2,215 2,250 2,205 2,230 99,000
1999/11/22 2,250 2,250 2,215 2,240 66,000
1999/11/19 2,340 2,340 2,280 2,300 69,000
1999/11/18 2,255 2,340 2,235 2,340 112,000
1999/11/17 2,190 2,250 2,190 2,235 43,000
1999/11/16 2,205 2,210 2,175 2,190 172,000
1999/11/15 2,225 2,240 2,220 2,220 116,000
1999/11/12 2,220 2,230 2,220 2,230 69,000
1999/11/11 2,275 2,300 2,265 2,265 226,000
1999/11/10 2,300 2,330 2,280 2,315 188,000
1999/11/09 2,250 2,280 2,250 2,275 114,000
1999/11/08 2,215 2,250 2,205 2,230 169,000
1999/11/05 2,250 2,270 2,200 2,215 156,000
1999/11/04 2,275 2,280 2,240 2,250 126,000
1999/11/02 2,315 2,315 2,255 2,315 68,000
1999/11/01 2,265 2,325 2,245 2,325 84,000
1999/10/29 2,245 2,290 2,245 2,265 158,000
1999/10/28 2,210 2,245 2,200 2,240 145,000
1999/10/27 2,240 2,240 2,200 2,200 34,000
1999/10/26 2,220 2,250 2,220 2,240 93,000
1999/10/25 2,230 2,230 2,190 2,215 79,000
1999/10/22 2,220 2,250 2,220 2,230 61,000
1999/10/21 2,220 2,225 2,195 2,225 91,000
1999/10/20 2,180 2,225 2,180 2,225 92,000
1999/10/19 2,200 2,220 2,200 2,210 123,000
1999/10/18 2,255 2,255 2,190 2,200 98,000
1999/10/15 2,285 2,310 2,280 2,300 115,000
1999/10/14 2,320 2,325 2,270 2,285 142,000
1999/10/13 2,360 2,365 2,340 2,360 98,000
1999/10/12 2,435 2,450 2,390 2,435 82,000
1999/10/08 2,450 2,455 2,370 2,430 197,000
1999/10/07 2,575 2,575 2,460 2,470 178,000
1999/10/06 2,720 2,720 2,520 2,595 709,000
1999/10/05 2,480 2,480 2,400 2,400 89,000
1999/10/04 2,450 2,465 2,340 2,360 91,000
1999/10/01 2,395 2,500 2,385 2,485 165,000
1999/09/30 2,285 2,375 2,280 2,370 64,000
1999/09/29 2,250 2,280 2,230 2,280 101,000
1999/09/28 2,275 2,280 2,265 2,275 122,000
1999/09/27 2,250 2,260 2,235 2,235 130,000
1999/09/24 2,350 2,350 2,225 2,240 244,000
1999/09/22 2,450 2,455 2,375 2,380 139,000
1999/09/21 2,525 2,525 2,455 2,480 95,000
1999/09/20 2,510 2,550 2,510 2,520 177,000
1999/09/17 2,510 2,510 2,470 2,470 154,000
1999/09/16 2,650 2,650 2,470 2,470 153,000
1999/09/14 2,680 2,695 2,650 2,685 210,000
1999/09/13 2,645 2,685 2,640 2,655 137,000
1999/09/10 2,700 2,710 2,670 2,685 446,000
1999/09/09 2,645 2,700 2,645 2,660 168,000
1999/09/08 2,615 2,650 2,600 2,610 293,000
1999/09/07 2,630 2,630 2,595 2,605 235,000
1999/09/06 2,590 2,590 2,540 2,550 127,000
1999/09/03 2,650 2,650 2,540 2,550 208,000
1999/09/02 2,530 2,630 2,510 2,605 293,000
1999/09/01 2,410 2,520 2,410 2,510 217,000
1999/08/31 2,500 2,500 2,350 2,350 200,000
1999/08/30 2,490 2,490 2,450 2,475 19,000
1999/08/27 2,500 2,500 2,450 2,450 65,000
1999/08/26 2,450 2,520 2,450 2,460 201,000
1999/08/25 2,490 2,490 2,430 2,445 96,000
1999/08/24 2,500 2,550 2,440 2,470 316,000
1999/08/23 2,515 2,520 2,480 2,490 80,000
1999/08/20 2,570 2,580 2,480 2,520 200,000
1999/08/19 2,595 2,595 2,555 2,580 210,000
1999/08/18 2,640 2,645 2,610 2,620 147,000
1999/08/17 2,640 2,645 2,630 2,640 203,000
1999/08/16 2,655 2,660 2,630 2,635 287,000
1999/08/13 2,660 2,670 2,620 2,630 286,000
1999/08/12 2,620 2,700 2,620 2,645 735,000
1999/08/11 2,525 2,585 2,525 2,585 741,000
1999/08/10 2,450 2,510 2,450 2,500 161,000
1999/08/09 2,365 2,445 2,360 2,445 370,000
1999/08/06 2,400 2,400 2,395 2,400 183,000
1999/08/05 2,480 2,480 2,435 2,440 297,000
1999/08/04 2,495 2,530 2,475 2,475 264,000
1999/08/03 2,500 2,500 2,425 2,450 175,000
1999/08/02 2,525 2,530 2,470 2,530 152,000
1999/07/30 2,450 2,500 2,450 2,500 107,000
1999/07/29 2,410 2,435 2,410 2,430 176,000
1999/07/28 2,370 2,400 2,360 2,400 46,000
1999/07/27 2,425 2,435 2,360 2,360 115,000
1999/07/26 2,425 2,435 2,400 2,425 89,000
1999/07/23 2,445 2,445 2,360 2,400 194,000
1999/07/22 2,575 2,575 2,470 2,485 204,000
1999/07/21 2,500 2,585 2,450 2,585 240,000
1999/07/19 2,525 2,550 2,485 2,530 180,000
1999/07/16 2,600 2,600 2,490 2,565 209,000
1999/07/15 2,600 2,650 2,540 2,595 238,000
1999/07/14 2,580 2,700 2,500 2,580 748,000
1999/07/13 2,325 2,480 2,320 2,480 711,000
1999/07/12 2,230 2,290 2,230 2,285 187,000
1999/07/09 2,165 2,225 2,165 2,225 51,000
1999/07/08 2,210 2,240 2,170 2,240 125,000
1999/07/07 2,240 2,240 2,195 2,205 86,000
1999/07/06 2,230 2,295 2,210 2,240 208,000
1999/07/05 2,240 2,240 2,225 2,230 187,000
1999/07/02 2,250 2,250 2,200 2,210 253,000
1999/07/01 2,210 2,210 2,170 2,210 98,000
1999/06/30 2,180 2,210 2,175 2,180 121,000
1999/06/29 2,230 2,230 2,180 2,190 29,000
1999/06/28 2,265 2,270 2,230 2,230 51,000
1999/06/25 2,220 2,235 2,220 2,220 113,000
1999/06/24 2,280 2,285 2,280 2,280 219,000
1999/06/23 2,285 2,330 2,280 2,320 316,000
1999/06/22 2,245 2,295 2,240 2,295 354,000
1999/06/21 2,220 2,245 2,220 2,240 174,000
1999/06/18 2,165 2,210 2,150 2,200 311,000
1999/06/17 2,100 2,120 2,090 2,120 85,000
1999/06/16 2,090 2,095 2,070 2,070 89,000
1999/06/15 2,080 2,090 2,060 2,090 105,000
1999/06/14 2,055 2,070 2,050 2,050 38,000
1999/06/11 2,025 2,065 2,025 2,065 212,000
1999/06/10 2,040 2,050 2,025 2,025 99,000
1999/06/09 2,030 2,030 1,980 2,000 189,000
1999/06/08 1,990 2,005 1,990 2,005 293,000
1999/06/07 2,010 2,030 1,960 1,980 455,000
1999/06/04 2,065 2,065 2,045 2,045 108,000
1999/06/03 2,080 2,080 2,060 2,060 171,000
1999/06/02 2,085 2,105 2,075 2,080 171,000
1999/06/01 2,095 2,095 2,065 2,065 60,000
1999/05/31 2,065 2,080 2,065 2,080 177,000
1999/05/28 2,065 2,080 2,060 2,065 182,000
1999/05/27 2,070 2,080 2,065 2,075 106,000
1999/05/26 2,065 2,080 2,055 2,065 142,000
1999/05/25 2,070 2,075 2,050 2,070 127,000
1999/05/24 2,095 2,095 2,070 2,070 49,000
1999/05/21 2,075 2,100 2,055 2,095 451,000
1999/05/20 2,000 2,055 2,000 2,050 233,000
1999/05/19 2,000 2,030 2,000 2,020 225,000
1999/05/18 2,040 2,050 2,020 2,020 136,000
1999/05/17 2,080 2,080 2,020 2,025 119,000
1999/05/14 2,070 2,085 2,060 2,080 218,000
1999/05/13 2,000 2,050 2,000 2,020 494,000
1999/05/12 2,035 2,065 1,980 1,990 498,000
1999/05/11 2,110 2,140 2,065 2,075 218,000
1999/05/10 2,150 2,150 2,105 2,120 217,000
1999/05/07 2,200 2,205 2,135 2,150 260,000
1999/05/06 2,215 2,220 2,175 2,195 403,000
1999/04/30 2,280 2,280 2,210 2,210 183,000
1999/04/28 2,260 2,260 2,235 2,240 50,000
1999/04/27 2,275 2,275 2,245 2,260 48,000
1999/04/26 2,250 2,270 2,240 2,240 76,000
1999/04/23 2,255 2,255 2,245 2,255 196,000
1999/04/22 2,310 2,310 2,265 2,280 103,000
1999/04/21 2,340 2,340 2,305 2,310 63,000
1999/04/20 2,260 2,330 2,250 2,325 231,000
1999/04/19 2,250 2,250 2,220 2,250 87,000
1999/04/16 2,240 2,255 2,210 2,220 76,000
1999/04/15 2,245 2,250 2,220 2,250 69,000
1999/04/14 2,215 2,290 2,210 2,275 62,000
1999/04/13 2,260 2,260 2,200 2,205 228,000
1999/04/12 2,295 2,310 2,260 2,260 42,000
1999/04/09 2,300 2,300 2,255 2,255 159,000
1999/04/08 2,335 2,335 2,290 2,310 76,000
1999/04/07 2,310 2,335 2,280 2,335 152,000
1999/04/06 2,305 2,310 2,290 2,310 106,000
1999/04/05 2,310 2,330 2,290 2,310 232,000
1999/04/02 2,270 2,330 2,260 2,290 204,000
1999/04/01 2,240 2,255 2,230 2,250 151,000
1999/03/31 2,195 2,200 2,180 2,195 112,000
1999/03/30 2,195 2,210 2,195 2,195 203,000
1999/03/29 2,165 2,170 2,130 2,145 377,000
1999/03/26 2,165 2,205 2,165 2,170 63,000
1999/03/25 2,190 2,235 2,150 2,190 141,000
1999/03/24 2,200 2,210 2,190 2,200 107,000
1999/03/23 2,195 2,210 2,190 2,200 221,000
1999/03/19 2,200 2,235 2,200 2,210 243,000
1999/03/18 2,220 2,235 2,195 2,195 202,000
1999/03/17 2,220 2,240 2,200 2,220 105,000
1999/03/16 2,200 2,260 2,200 2,260 125,000
1999/03/15 2,200 2,230 2,195 2,200 134,000
1999/03/12 2,200 2,210 2,195 2,195 169,000
1999/03/11 2,190 2,210 2,190 2,200 57,000
1999/03/10 2,190 2,205 2,180 2,185 168,000
1999/03/09 2,170 2,215 2,170 2,190 103,000
1999/03/08 2,225 2,250 2,165 2,165 121,000
1999/03/05 2,185 2,220 2,170 2,220 96,000
1999/03/04 2,170 2,200 2,170 2,200 40,000
1999/03/03 2,165 2,180 2,165 2,180 38,000
1999/03/02 2,190 2,190 2,160 2,170 29,000
1999/03/01 2,205 2,215 2,195 2,195 55,000
1999/02/26 2,170 2,190 2,140 2,140 68,000
1999/02/25 2,140 2,180 2,140 2,155 35,000
1999/02/24 2,140 2,220 2,140 2,140 65,000
1999/02/23 2,200 2,200 2,140 2,140 68,000
1999/02/22 2,110 2,125 2,105 2,120 67,000
1999/02/19 2,130 2,135 2,075 2,075 229,000
1999/02/18 2,120 2,160 2,115 2,130 67,000
1999/02/17 2,135 2,155 2,115 2,120 88,000
1999/02/16 2,155 2,180 2,140 2,160 93,000
1999/02/15 2,140 2,160 2,140 2,150 82,000
1999/02/12 2,130 2,135 2,095 2,100 110,000
1999/02/10 2,185 2,185 2,115 2,130 132,000
1999/02/09 2,240 2,240 2,190 2,190 40,000
1999/02/08 2,240 2,240 2,190 2,200 33,000
1999/02/05 2,250 2,250 2,200 2,200 89,000
1999/02/04 2,230 2,235 2,215 2,225 62,000
1999/02/03 2,255 2,255 2,230 2,235 45,000
1999/02/02 2,240 2,270 2,240 2,265 44,000
1999/02/01 2,270 2,275 2,235 2,270 88,000
1999/01/29 2,200 2,235 2,190 2,230 119,000
1999/01/28 2,225 2,230 2,190 2,190 67,000
1999/01/27 2,190 2,195 2,170 2,185 100,000
1999/01/26 2,145 2,175 2,140 2,155 113,000
1999/01/25 2,090 2,120 2,070 2,115 168,000
1999/01/22 2,115 2,150 2,090 2,090 123,000
1999/01/21 2,155 2,155 2,110 2,115 82,000
1999/01/20 2,115 2,155 2,110 2,155 111,000
1999/01/19 2,160 2,165 2,110 2,120 112,000
1999/01/18 2,250 2,250 2,160 2,165 98,000
1999/01/14 2,220 2,240 2,205 2,210 106,000
1999/01/13 2,220 2,245 2,220 2,220 57,000
1999/01/12 2,320 2,320 2,230 2,235 103,000
1999/01/11 2,300 2,350 2,290 2,345 16,000
1999/01/08 2,325 2,325 2,310 2,320 38,000
1999/01/07 2,330 2,370 2,330 2,330 116,000
1999/01/06 2,350 2,350 2,250 2,250 103,000
1999/01/05 2,375 2,375 2,315 2,335 75,000
1999/01/04 2,385 2,385 2,345 2,345 40,000

このページの先頭へ