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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,583 | 1,602 | 1,583 | 1,587 | 54,000 |
| 2003/12/29 | 1,600 | 1,604 | 1,582 | 1,604 | 129,000 |
| 2003/12/26 | 1,564 | 1,598 | 1,560 | 1,598 | 145,000 |
| 2003/12/25 | 1,538 | 1,566 | 1,521 | 1,564 | 164,000 |
| 2003/12/24 | 1,483 | 1,542 | 1,480 | 1,538 | 321,000 |
| 2003/12/22 | 1,420 | 1,470 | 1,420 | 1,470 | 419,000 |
| 2003/12/19 | 1,392 | 1,406 | 1,380 | 1,400 | 119,000 |
| 2003/12/18 | 1,387 | 1,398 | 1,383 | 1,391 | 55,000 |
| 2003/12/17 | 1,366 | 1,382 | 1,360 | 1,368 | 95,000 |
| 2003/12/16 | 1,401 | 1,402 | 1,367 | 1,373 | 87,000 |
| 2003/12/15 | 1,400 | 1,410 | 1,390 | 1,402 | 168,000 |
| 2003/12/12 | 1,412 | 1,412 | 1,378 | 1,378 | 165,000 |
| 2003/12/11 | 1,374 | 1,394 | 1,372 | 1,372 | 310,000 |
| 2003/12/10 | 1,361 | 1,362 | 1,330 | 1,343 | 178,000 |
| 2003/12/09 | 1,392 | 1,392 | 1,371 | 1,374 | 115,000 |
| 2003/12/08 | 1,400 | 1,400 | 1,387 | 1,392 | 169,000 |
| 2003/12/05 | 1,429 | 1,430 | 1,394 | 1,401 | 306,000 |
| 2003/12/04 | 1,428 | 1,435 | 1,422 | 1,422 | 299,000 |
| 2003/12/03 | 1,420 | 1,430 | 1,410 | 1,428 | 104,000 |
| 2003/12/02 | 1,409 | 1,459 | 1,408 | 1,420 | 305,000 |
| 2003/12/01 | 1,331 | 1,423 | 1,325 | 1,393 | 281,000 |
| 2003/11/28 | 1,345 | 1,345 | 1,326 | 1,330 | 72,000 |
| 2003/11/27 | 1,358 | 1,381 | 1,334 | 1,364 | 196,000 |
| 2003/11/26 | 1,325 | 1,380 | 1,325 | 1,360 | 556,000 |
| 2003/11/25 | 1,294 | 1,334 | 1,294 | 1,307 | 268,000 |
| 2003/11/21 | 1,260 | 1,293 | 1,259 | 1,280 | 216,000 |
| 2003/11/20 | 1,218 | 1,254 | 1,195 | 1,240 | 245,000 |
| 2003/11/19 | 1,158 | 1,193 | 1,144 | 1,178 | 196,000 |
| 2003/11/18 | 1,177 | 1,180 | 1,133 | 1,158 | 122,000 |
| 2003/11/17 | 1,180 | 1,180 | 1,152 | 1,157 | 74,000 |
| 2003/11/14 | 1,214 | 1,219 | 1,184 | 1,184 | 194,000 |
| 2003/11/13 | 1,238 | 1,244 | 1,205 | 1,213 | 235,000 |
| 2003/11/12 | 1,277 | 1,277 | 1,203 | 1,219 | 236,000 |
| 2003/11/11 | 1,333 | 1,333 | 1,250 | 1,268 | 188,000 |
| 2003/11/10 | 1,350 | 1,353 | 1,321 | 1,333 | 86,000 |
| 2003/11/07 | 1,354 | 1,369 | 1,346 | 1,369 | 239,000 |
| 2003/11/06 | 1,367 | 1,367 | 1,330 | 1,352 | 106,000 |
| 2003/11/05 | 1,359 | 1,378 | 1,339 | 1,367 | 98,000 |
| 2003/11/04 | 1,377 | 1,377 | 1,357 | 1,370 | 111,000 |
| 2003/10/31 | 1,336 | 1,358 | 1,321 | 1,358 | 123,000 |
| 2003/10/30 | 1,325 | 1,338 | 1,305 | 1,335 | 95,000 |
| 2003/10/29 | 1,270 | 1,345 | 1,270 | 1,325 | 175,000 |
| 2003/10/28 | 1,272 | 1,288 | 1,259 | 1,259 | 70,000 |
| 2003/10/27 | 1,290 | 1,303 | 1,272 | 1,292 | 77,000 |
| 2003/10/24 | 1,306 | 1,313 | 1,291 | 1,291 | 176,000 |
| 2003/10/23 | 1,300 | 1,300 | 1,259 | 1,278 | 288,000 |
| 2003/10/22 | 1,316 | 1,326 | 1,294 | 1,313 | 230,000 |
| 2003/10/21 | 1,333 | 1,335 | 1,283 | 1,284 | 207,000 |
| 2003/10/20 | 1,264 | 1,290 | 1,264 | 1,273 | 164,000 |
| 2003/10/17 | 1,286 | 1,286 | 1,245 | 1,264 | 187,000 |
| 2003/10/16 | 1,248 | 1,266 | 1,248 | 1,262 | 164,000 |
| 2003/10/15 | 1,250 | 1,261 | 1,232 | 1,232 | 174,000 |
| 2003/10/14 | 1,241 | 1,250 | 1,230 | 1,237 | 114,000 |
| 2003/10/10 | 1,241 | 1,250 | 1,235 | 1,237 | 166,000 |
| 2003/10/09 | 1,242 | 1,260 | 1,240 | 1,240 | 90,000 |
| 2003/10/08 | 1,279 | 1,279 | 1,248 | 1,248 | 124,000 |
| 2003/10/07 | 1,266 | 1,278 | 1,252 | 1,262 | 151,000 |
| 2003/10/06 | 1,294 | 1,298 | 1,265 | 1,265 | 138,000 |
| 2003/10/03 | 1,235 | 1,261 | 1,235 | 1,254 | 153,000 |
| 2003/10/02 | 1,261 | 1,262 | 1,229 | 1,233 | 191,000 |
| 2003/10/01 | 1,263 | 1,265 | 1,240 | 1,261 | 170,000 |
| 2003/09/30 | 1,260 | 1,281 | 1,252 | 1,262 | 208,000 |
| 2003/09/29 | 1,246 | 1,256 | 1,233 | 1,233 | 187,000 |
| 2003/09/26 | 1,262 | 1,264 | 1,235 | 1,243 | 258,000 |
| 2003/09/25 | 1,281 | 1,302 | 1,257 | 1,282 | 336,000 |
| 2003/09/24 | 1,275 | 1,297 | 1,242 | 1,270 | 387,000 |
| 2003/09/22 | 1,325 | 1,358 | 1,270 | 1,270 | 305,000 |
| 2003/09/19 | 1,364 | 1,372 | 1,340 | 1,352 | 207,000 |
| 2003/09/18 | 1,384 | 1,388 | 1,340 | 1,351 | 384,000 |
| 2003/09/17 | 1,416 | 1,427 | 1,405 | 1,424 | 293,000 |
| 2003/09/16 | 1,388 | 1,434 | 1,388 | 1,420 | 374,000 |
| 2003/09/12 | 1,370 | 1,414 | 1,367 | 1,387 | 352,000 |
| 2003/09/11 | 1,373 | 1,383 | 1,360 | 1,370 | 223,000 |
| 2003/09/10 | 1,389 | 1,425 | 1,383 | 1,395 | 252,000 |
| 2003/09/09 | 1,445 | 1,445 | 1,423 | 1,429 | 199,000 |
| 2003/09/08 | 1,378 | 1,448 | 1,378 | 1,425 | 311,000 |
| 2003/09/05 | 1,415 | 1,420 | 1,367 | 1,385 | 275,000 |
| 2003/09/04 | 1,400 | 1,440 | 1,399 | 1,416 | 829,000 |
| 2003/09/03 | 1,333 | 1,375 | 1,331 | 1,371 | 567,000 |
| 2003/09/02 | 1,318 | 1,322 | 1,295 | 1,313 | 355,000 |
| 2003/09/01 | 1,256 | 1,296 | 1,256 | 1,290 | 246,000 |
| 2003/08/29 | 1,255 | 1,280 | 1,249 | 1,252 | 235,000 |
| 2003/08/28 | 1,260 | 1,266 | 1,236 | 1,237 | 117,000 |
| 2003/08/27 | 1,271 | 1,288 | 1,252 | 1,280 | 348,000 |
| 2003/08/26 | 1,280 | 1,281 | 1,250 | 1,251 | 132,000 |
| 2003/08/25 | 1,236 | 1,290 | 1,235 | 1,275 | 260,000 |
| 2003/08/22 | 1,243 | 1,245 | 1,214 | 1,226 | 476,000 |
| 2003/08/21 | 1,275 | 1,282 | 1,210 | 1,243 | 392,000 |
| 2003/08/20 | 1,265 | 1,280 | 1,255 | 1,257 | 276,000 |
| 2003/08/19 | 1,292 | 1,302 | 1,266 | 1,285 | 332,000 |
| 2003/08/18 | 1,309 | 1,341 | 1,258 | 1,285 | 347,000 |
| 2003/08/15 | 1,369 | 1,369 | 1,300 | 1,329 | 121,000 |
| 2003/08/14 | 1,367 | 1,370 | 1,330 | 1,349 | 135,000 |
| 2003/08/13 | 1,339 | 1,362 | 1,334 | 1,350 | 258,000 |
| 2003/08/12 | 1,346 | 1,347 | 1,312 | 1,312 | 180,000 |
| 2003/08/11 | 1,261 | 1,316 | 1,261 | 1,312 | 229,000 |
| 2003/08/08 | 1,213 | 1,267 | 1,210 | 1,255 | 121,000 |
| 2003/08/07 | 1,245 | 1,252 | 1,198 | 1,215 | 387,000 |
| 2003/08/06 | 1,270 | 1,271 | 1,244 | 1,244 | 136,000 |
| 2003/08/05 | 1,258 | 1,286 | 1,244 | 1,250 | 230,000 |
| 2003/08/04 | 1,314 | 1,315 | 1,272 | 1,284 | 226,000 |
| 2003/08/01 | 1,338 | 1,349 | 1,301 | 1,314 | 306,000 |
| 2003/07/31 | 1,400 | 1,400 | 1,331 | 1,336 | 166,000 |
| 2003/07/30 | 1,364 | 1,409 | 1,363 | 1,392 | 329,000 |
| 2003/07/29 | 1,306 | 1,376 | 1,306 | 1,364 | 410,000 |
| 2003/07/28 | 1,322 | 1,322 | 1,290 | 1,305 | 264,000 |
| 2003/07/25 | 1,249 | 1,378 | 1,249 | 1,330 | 936,000 |
| 2003/07/24 | 1,185 | 1,245 | 1,178 | 1,215 | 336,000 |
| 2003/07/23 | 1,160 | 1,190 | 1,160 | 1,180 | 188,000 |
| 2003/07/22 | 1,147 | 1,168 | 1,146 | 1,149 | 138,000 |
| 2003/07/18 | 1,153 | 1,159 | 1,148 | 1,150 | 155,000 |
| 2003/07/17 | 1,202 | 1,202 | 1,154 | 1,165 | 193,000 |
| 2003/07/16 | 1,200 | 1,211 | 1,182 | 1,182 | 197,000 |
| 2003/07/15 | 1,279 | 1,279 | 1,158 | 1,198 | 412,000 |
| 2003/07/14 | 1,217 | 1,265 | 1,216 | 1,262 | 325,000 |
| 2003/07/11 | 1,201 | 1,224 | 1,160 | 1,177 | 94,000 |
| 2003/07/10 | 1,189 | 1,225 | 1,184 | 1,208 | 195,000 |
| 2003/07/09 | 1,200 | 1,210 | 1,181 | 1,190 | 160,000 |
| 2003/07/08 | 1,227 | 1,227 | 1,188 | 1,219 | 231,000 |
| 2003/07/07 | 1,220 | 1,231 | 1,220 | 1,225 | 154,000 |
| 2003/07/04 | 1,253 | 1,264 | 1,238 | 1,240 | 147,000 |
| 2003/07/03 | 1,264 | 1,273 | 1,240 | 1,252 | 151,000 |
| 2003/07/02 | 1,248 | 1,267 | 1,223 | 1,263 | 87,000 |
| 2003/07/01 | 1,251 | 1,252 | 1,232 | 1,247 | 112,000 |
| 2003/06/30 | 1,250 | 1,284 | 1,240 | 1,251 | 180,000 |
| 2003/06/27 | 1,176 | 1,213 | 1,176 | 1,210 | 195,000 |
| 2003/06/26 | 1,161 | 1,176 | 1,140 | 1,166 | 176,000 |
| 2003/06/25 | 1,140 | 1,162 | 1,140 | 1,151 | 138,000 |
| 2003/06/24 | 1,140 | 1,152 | 1,140 | 1,140 | 91,000 |
| 2003/06/23 | 1,135 | 1,160 | 1,135 | 1,155 | 110,000 |
| 2003/06/20 | 1,141 | 1,157 | 1,141 | 1,151 | 122,000 |
| 2003/06/19 | 1,145 | 1,164 | 1,145 | 1,149 | 149,000 |
| 2003/06/18 | 1,163 | 1,163 | 1,130 | 1,135 | 194,000 |
| 2003/06/17 | 1,130 | 1,143 | 1,124 | 1,143 | 100,000 |
| 2003/06/16 | 1,148 | 1,148 | 1,136 | 1,142 | 110,000 |
| 2003/06/13 | 1,123 | 1,131 | 1,121 | 1,128 | 191,000 |
| 2003/06/12 | 1,140 | 1,148 | 1,133 | 1,139 | 44,000 |
| 2003/06/11 | 1,165 | 1,178 | 1,152 | 1,152 | 143,000 |
| 2003/06/10 | 1,162 | 1,164 | 1,153 | 1,164 | 117,000 |
| 2003/06/09 | 1,115 | 1,167 | 1,115 | 1,162 | 119,000 |
| 2003/06/06 | 1,125 | 1,128 | 1,112 | 1,126 | 71,000 |
| 2003/06/05 | 1,131 | 1,148 | 1,127 | 1,134 | 187,000 |
| 2003/06/04 | 1,130 | 1,140 | 1,121 | 1,122 | 192,000 |
| 2003/06/03 | 1,112 | 1,141 | 1,112 | 1,128 | 178,000 |
| 2003/06/02 | 1,069 | 1,106 | 1,069 | 1,097 | 122,000 |
| 2003/05/30 | 1,085 | 1,091 | 1,077 | 1,082 | 101,000 |
| 2003/05/29 | 1,080 | 1,086 | 1,070 | 1,082 | 81,000 |
| 2003/05/28 | 1,044 | 1,070 | 1,032 | 1,069 | 188,000 |
| 2003/05/27 | 1,043 | 1,043 | 1,033 | 1,041 | 82,000 |
| 2003/05/26 | 1,060 | 1,060 | 1,025 | 1,045 | 92,000 |
| 2003/05/23 | 1,061 | 1,061 | 1,040 | 1,040 | 78,000 |
| 2003/05/22 | 1,038 | 1,057 | 1,038 | 1,042 | 160,000 |
| 2003/05/21 | 1,079 | 1,079 | 1,056 | 1,068 | 93,000 |
| 2003/05/20 | 1,066 | 1,084 | 1,066 | 1,078 | 142,000 |
| 2003/05/19 | 1,090 | 1,096 | 1,075 | 1,075 | 192,000 |
| 2003/05/16 | 1,068 | 1,098 | 1,061 | 1,094 | 297,000 |
| 2003/05/15 | 1,050 | 1,050 | 1,026 | 1,050 | 238,000 |
| 2003/05/14 | 1,025 | 1,039 | 1,015 | 1,038 | 148,000 |
| 2003/05/13 | 1,012 | 1,025 | 1,012 | 1,020 | 114,000 |
| 2003/05/12 | 1,020 | 1,030 | 1,017 | 1,021 | 129,000 |
| 2003/05/09 | 968 | 1,000 | 968 | 1,000 | 128,000 |
| 2003/05/08 | 993 | 998 | 968 | 968 | 99,000 |
| 2003/05/07 | 976 | 998 | 976 | 993 | 213,000 |
| 2003/05/06 | 965 | 988 | 965 | 969 | 99,000 |
| 2003/05/02 | 979 | 979 | 961 | 967 | 132,000 |
| 2003/05/01 | 972 | 982 | 962 | 982 | 97,000 |
| 2003/04/30 | 932 | 962 | 930 | 962 | 97,000 |
| 2003/04/28 | 933 | 934 | 915 | 934 | 245,000 |
| 2003/04/25 | 988 | 989 | 953 | 953 | 247,000 |
| 2003/04/24 | 992 | 992 | 983 | 989 | 131,000 |
| 2003/04/23 | 976 | 995 | 974 | 982 | 231,000 |
| 2003/04/22 | 956 | 981 | 951 | 972 | 250,000 |
| 2003/04/21 | 939 | 958 | 939 | 958 | 150,000 |
| 2003/04/18 | 975 | 976 | 938 | 949 | 395,000 |
| 2003/04/17 | 987 | 1,004 | 966 | 1,004 | 243,000 |
| 2003/04/16 | 1,002 | 1,010 | 996 | 1,007 | 241,000 |
| 2003/04/15 | 983 | 988 | 971 | 982 | 145,000 |
| 2003/04/14 | 976 | 977 | 960 | 974 | 346,000 |
| 2003/04/11 | 979 | 979 | 936 | 946 | 180,000 |
| 2003/04/10 | 939 | 971 | 939 | 970 | 551,000 |
| 2003/04/09 | 973 | 974 | 930 | 933 | 307,000 |
| 2003/04/08 | 984 | 988 | 973 | 974 | 155,000 |
| 2003/04/07 | 991 | 991 | 978 | 983 | 152,000 |
| 2003/04/04 | 985 | 992 | 984 | 990 | 80,000 |
| 2003/04/03 | 1,001 | 1,007 | 990 | 995 | 108,000 |
| 2003/04/02 | 1,000 | 1,000 | 980 | 986 | 120,000 |
| 2003/04/01 | 1,000 | 1,027 | 994 | 1,015 | 93,000 |
| 2003/03/31 | 1,028 | 1,028 | 1,002 | 1,020 | 115,000 |
| 2003/03/28 | 1,025 | 1,029 | 1,016 | 1,029 | 90,000 |
| 2003/03/27 | 1,030 | 1,034 | 1,024 | 1,024 | 169,000 |
| 2003/03/26 | 1,028 | 1,030 | 1,024 | 1,028 | 150,000 |
| 2003/03/25 | 1,030 | 1,030 | 1,008 | 1,013 | 168,000 |
| 2003/03/24 | 1,070 | 1,070 | 1,043 | 1,050 | 180,000 |
| 2003/03/20 | 972 | 1,031 | 971 | 1,020 | 237,000 |
| 2003/03/19 | 963 | 973 | 961 | 961 | 96,000 |
| 2003/03/18 | 1,022 | 1,022 | 960 | 961 | 203,000 |
| 2003/03/17 | 1,026 | 1,026 | 1,001 | 1,002 | 71,000 |
| 2003/03/14 | 1,045 | 1,045 | 1,003 | 1,005 | 187,000 |
| 2003/03/13 | 1,001 | 1,005 | 996 | 1,004 | 78,000 |
| 2003/03/12 | 995 | 1,000 | 991 | 991 | 60,000 |
| 2003/03/11 | 1,000 | 1,004 | 985 | 985 | 115,000 |
| 2003/03/10 | 1,020 | 1,020 | 999 | 1,000 | 102,000 |
| 2003/03/07 | 1,053 | 1,056 | 1,021 | 1,025 | 158,000 |
| 2003/03/06 | 1,086 | 1,086 | 1,060 | 1,062 | 184,000 |
| 2003/03/05 | 1,079 | 1,088 | 1,078 | 1,086 | 56,000 |
| 2003/03/04 | 1,090 | 1,093 | 1,076 | 1,085 | 61,000 |
| 2003/03/03 | 1,071 | 1,095 | 1,071 | 1,094 | 101,000 |
| 2003/02/28 | 1,114 | 1,126 | 1,090 | 1,090 | 113,000 |
| 2003/02/27 | 1,138 | 1,138 | 1,115 | 1,120 | 64,000 |
| 2003/02/26 | 1,139 | 1,142 | 1,121 | 1,121 | 82,000 |
| 2003/02/25 | 1,160 | 1,160 | 1,119 | 1,119 | 77,000 |
| 2003/02/24 | 1,164 | 1,166 | 1,157 | 1,157 | 19,000 |
| 2003/02/21 | 1,166 | 1,173 | 1,150 | 1,150 | 86,000 |
| 2003/02/20 | 1,165 | 1,167 | 1,153 | 1,160 | 117,000 |
| 2003/02/19 | 1,184 | 1,184 | 1,155 | 1,167 | 102,000 |
| 2003/02/18 | 1,141 | 1,166 | 1,141 | 1,164 | 184,000 |
| 2003/02/17 | 1,130 | 1,147 | 1,130 | 1,140 | 175,000 |
| 2003/02/14 | 1,098 | 1,130 | 1,084 | 1,130 | 201,000 |
| 2003/02/13 | 1,134 | 1,136 | 1,110 | 1,118 | 100,000 |
| 2003/02/12 | 1,103 | 1,134 | 1,098 | 1,134 | 238,000 |
| 2003/02/10 | 1,088 | 1,134 | 1,087 | 1,126 | 268,000 |
| 2003/02/07 | 1,090 | 1,104 | 1,083 | 1,087 | 111,000 |
| 2003/02/06 | 1,100 | 1,100 | 1,083 | 1,089 | 110,000 |
| 2003/02/05 | 1,100 | 1,119 | 1,080 | 1,080 | 242,000 |
| 2003/02/04 | 1,100 | 1,127 | 1,100 | 1,104 | 164,000 |
| 2003/02/03 | 1,073 | 1,110 | 1,049 | 1,096 | 172,000 |
| 2003/01/31 | 1,088 | 1,094 | 1,074 | 1,074 | 266,000 |
| 2003/01/30 | 1,120 | 1,120 | 1,090 | 1,096 | 129,000 |
| 2003/01/29 | 1,121 | 1,124 | 1,106 | 1,112 | 78,000 |
| 2003/01/28 | 1,133 | 1,150 | 1,110 | 1,118 | 157,000 |
| 2003/01/27 | 1,124 | 1,141 | 1,122 | 1,131 | 165,000 |
| 2003/01/24 | 1,151 | 1,164 | 1,139 | 1,144 | 196,000 |
| 2003/01/23 | 1,162 | 1,179 | 1,148 | 1,174 | 231,000 |
| 2003/01/22 | 1,195 | 1,196 | 1,125 | 1,164 | 427,000 |
| 2003/01/21 | 1,206 | 1,217 | 1,191 | 1,215 | 223,000 |
| 2003/01/20 | 1,239 | 1,239 | 1,212 | 1,219 | 81,000 |
| 2003/01/17 | 1,250 | 1,275 | 1,246 | 1,266 | 124,000 |
| 2003/01/16 | 1,213 | 1,250 | 1,204 | 1,250 | 57,000 |
| 2003/01/15 | 1,225 | 1,253 | 1,219 | 1,233 | 112,000 |
| 2003/01/14 | 1,197 | 1,220 | 1,181 | 1,215 | 96,000 |
| 2003/01/10 | 1,169 | 1,186 | 1,169 | 1,177 | 34,000 |
| 2003/01/09 | 1,156 | 1,189 | 1,154 | 1,189 | 67,000 |
| 2003/01/08 | 1,170 | 1,199 | 1,162 | 1,171 | 110,000 |
| 2003/01/07 | 1,226 | 1,227 | 1,177 | 1,190 | 92,000 |
| 2003/01/06 | 1,206 | 1,218 | 1,206 | 1,218 | 20,000 |