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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,165 | 2,190 | 2,160 | 2,170 | 149,000 |
| 2005/12/29 | 2,175 | 2,190 | 2,165 | 2,180 | 249,000 |
| 2005/12/28 | 2,200 | 2,205 | 2,175 | 2,185 | 143,000 |
| 2005/12/27 | 2,210 | 2,240 | 2,210 | 2,215 | 100,000 |
| 2005/12/26 | 2,220 | 2,245 | 2,220 | 2,240 | 127,000 |
| 2005/12/22 | 2,245 | 2,260 | 2,200 | 2,215 | 133,000 |
| 2005/12/21 | 2,230 | 2,260 | 2,215 | 2,245 | 429,000 |
| 2005/12/20 | 2,230 | 2,235 | 2,220 | 2,230 | 163,000 |
| 2005/12/19 | 2,275 | 2,285 | 2,195 | 2,235 | 208,000 |
| 2005/12/16 | 2,310 | 2,320 | 2,260 | 2,305 | 225,000 |
| 2005/12/15 | 2,300 | 2,330 | 2,290 | 2,305 | 363,000 |
| 2005/12/14 | 2,320 | 2,320 | 2,250 | 2,260 | 209,000 |
| 2005/12/13 | 2,265 | 2,285 | 2,250 | 2,280 | 223,000 |
| 2005/12/12 | 2,235 | 2,325 | 2,235 | 2,295 | 378,000 |
| 2005/12/09 | 2,215 | 2,240 | 2,210 | 2,230 | 375,000 |
| 2005/12/08 | 2,290 | 2,310 | 2,250 | 2,255 | 189,000 |
| 2005/12/07 | 2,265 | 2,300 | 2,230 | 2,290 | 344,000 |
| 2005/12/06 | 2,315 | 2,360 | 2,265 | 2,285 | 441,000 |
| 2005/12/05 | 2,365 | 2,370 | 2,335 | 2,355 | 264,000 |
| 2005/12/02 | 2,375 | 2,385 | 2,350 | 2,385 | 112,000 |
| 2005/12/01 | 2,310 | 2,380 | 2,305 | 2,370 | 278,000 |
| 2005/11/30 | 2,320 | 2,330 | 2,275 | 2,295 | 493,000 |
| 2005/11/29 | 2,285 | 2,425 | 2,245 | 2,400 | 441,000 |
| 2005/11/28 | 2,220 | 2,295 | 2,200 | 2,250 | 460,000 |
| 2005/11/25 | 2,250 | 2,315 | 2,225 | 2,300 | 315,000 |
| 2005/11/24 | 2,230 | 2,265 | 2,205 | 2,220 | 384,000 |
| 2005/11/22 | 2,165 | 2,255 | 2,160 | 2,170 | 502,000 |
| 2005/11/21 | 2,185 | 2,230 | 2,150 | 2,180 | 418,000 |
| 2005/11/18 | 2,220 | 2,255 | 2,190 | 2,200 | 185,000 |
| 2005/11/17 | 2,150 | 2,220 | 2,150 | 2,205 | 203,000 |
| 2005/11/16 | 2,210 | 2,210 | 2,120 | 2,160 | 420,000 |
| 2005/11/15 | 2,260 | 2,260 | 2,145 | 2,175 | 496,000 |
| 2005/11/14 | 2,250 | 2,315 | 2,220 | 2,290 | 449,000 |
| 2005/11/11 | 2,125 | 2,225 | 2,125 | 2,210 | 427,000 |
| 2005/11/10 | 2,180 | 2,195 | 2,090 | 2,165 | 336,000 |
| 2005/11/09 | 2,210 | 2,250 | 2,195 | 2,195 | 313,000 |
| 2005/11/08 | 2,300 | 2,305 | 2,260 | 2,265 | 396,000 |
| 2005/11/07 | 2,345 | 2,360 | 2,305 | 2,310 | 234,000 |
| 2005/11/04 | 2,300 | 2,350 | 2,290 | 2,305 | 730,000 |
| 2005/11/02 | 2,130 | 2,265 | 2,125 | 2,255 | 690,000 |
| 2005/11/01 | 2,070 | 2,125 | 2,065 | 2,105 | 338,000 |
| 2005/10/31 | 1,989 | 2,035 | 1,964 | 2,020 | 365,000 |
| 2005/10/28 | 1,960 | 1,983 | 1,939 | 1,983 | 385,000 |
| 2005/10/27 | 1,972 | 1,972 | 1,943 | 1,959 | 239,000 |
| 2005/10/26 | 1,960 | 1,967 | 1,940 | 1,959 | 299,000 |
| 2005/10/25 | 1,922 | 1,978 | 1,922 | 1,964 | 246,000 |
| 2005/10/24 | 1,930 | 1,930 | 1,890 | 1,904 | 109,000 |
| 2005/10/21 | 1,920 | 1,944 | 1,900 | 1,921 | 404,000 |
| 2005/10/20 | 1,902 | 1,940 | 1,902 | 1,920 | 286,000 |
| 2005/10/19 | 1,933 | 1,940 | 1,880 | 1,890 | 502,000 |
| 2005/10/18 | 1,960 | 1,992 | 1,954 | 1,954 | 704,000 |
| 2005/10/17 | 2,030 | 2,030 | 1,935 | 1,940 | 602,000 |
| 2005/10/14 | 2,045 | 2,070 | 2,020 | 2,030 | 162,000 |
| 2005/10/13 | 2,060 | 2,070 | 2,000 | 2,045 | 206,000 |
| 2005/10/12 | 2,080 | 2,090 | 2,070 | 2,075 | 215,000 |
| 2005/10/11 | 2,070 | 2,080 | 2,050 | 2,080 | 229,000 |
| 2005/10/07 | 2,040 | 2,075 | 2,040 | 2,065 | 203,000 |
| 2005/10/06 | 2,045 | 2,045 | 2,030 | 2,040 | 457,000 |
| 2005/10/05 | 2,110 | 2,110 | 2,055 | 2,065 | 228,000 |
| 2005/10/04 | 2,055 | 2,115 | 2,055 | 2,110 | 363,000 |
| 2005/10/03 | 2,020 | 2,050 | 1,979 | 2,050 | 289,000 |
| 2005/09/30 | 2,030 | 2,035 | 2,005 | 2,020 | 210,000 |
| 2005/09/29 | 2,010 | 2,080 | 1,942 | 2,060 | 324,000 |
| 2005/09/28 | 1,980 | 2,065 | 1,950 | 2,050 | 565,000 |
| 2005/09/27 | 1,920 | 1,950 | 1,920 | 1,945 | 252,000 |
| 2005/09/26 | 1,900 | 1,930 | 1,872 | 1,930 | 439,000 |
| 2005/09/22 | 1,804 | 1,918 | 1,804 | 1,907 | 894,000 |
| 2005/09/21 | 1,820 | 1,820 | 1,797 | 1,806 | 295,000 |
| 2005/09/20 | 1,832 | 1,832 | 1,800 | 1,815 | 240,000 |
| 2005/09/16 | 1,838 | 1,838 | 1,821 | 1,832 | 170,000 |
| 2005/09/15 | 1,819 | 1,849 | 1,815 | 1,838 | 347,000 |
| 2005/09/14 | 1,764 | 1,819 | 1,764 | 1,807 | 247,000 |
| 2005/09/13 | 1,833 | 1,838 | 1,820 | 1,824 | 494,000 |
| 2005/09/12 | 1,872 | 1,879 | 1,850 | 1,851 | 170,000 |
| 2005/09/09 | 1,838 | 1,888 | 1,825 | 1,872 | 471,000 |
| 2005/09/08 | 1,881 | 1,881 | 1,829 | 1,837 | 111,000 |
| 2005/09/07 | 1,898 | 1,898 | 1,864 | 1,874 | 193,000 |
| 2005/09/06 | 1,834 | 1,896 | 1,830 | 1,871 | 388,000 |
| 2005/09/05 | 1,826 | 1,860 | 1,826 | 1,838 | 467,000 |
| 2005/09/02 | 1,844 | 1,846 | 1,825 | 1,825 | 152,000 |
| 2005/09/01 | 1,834 | 1,851 | 1,833 | 1,843 | 132,000 |
| 2005/08/31 | 1,829 | 1,843 | 1,829 | 1,838 | 57,000 |
| 2005/08/30 | 1,823 | 1,849 | 1,823 | 1,849 | 59,000 |
| 2005/08/29 | 1,842 | 1,843 | 1,822 | 1,835 | 135,000 |
| 2005/08/26 | 1,867 | 1,880 | 1,843 | 1,853 | 279,000 |
| 2005/08/25 | 1,900 | 1,900 | 1,862 | 1,866 | 142,000 |
| 2005/08/24 | 1,881 | 1,901 | 1,877 | 1,901 | 103,000 |
| 2005/08/23 | 1,865 | 1,926 | 1,864 | 1,904 | 342,000 |
| 2005/08/22 | 1,843 | 1,856 | 1,820 | 1,846 | 235,000 |
| 2005/08/19 | 1,844 | 1,868 | 1,831 | 1,849 | 111,000 |
| 2005/08/18 | 1,855 | 1,876 | 1,855 | 1,873 | 123,000 |
| 2005/08/17 | 1,860 | 1,880 | 1,858 | 1,867 | 179,000 |
| 2005/08/16 | 1,864 | 1,889 | 1,850 | 1,880 | 183,000 |
| 2005/08/15 | 1,860 | 1,863 | 1,840 | 1,854 | 232,000 |
| 2005/08/12 | 1,847 | 1,847 | 1,800 | 1,811 | 209,000 |
| 2005/08/11 | 1,790 | 1,825 | 1,790 | 1,817 | 357,000 |
| 2005/08/10 | 1,757 | 1,785 | 1,757 | 1,780 | 241,000 |
| 2005/08/09 | 1,709 | 1,756 | 1,709 | 1,751 | 238,000 |
| 2005/08/08 | 1,665 | 1,717 | 1,665 | 1,708 | 245,000 |
| 2005/08/05 | 1,678 | 1,710 | 1,678 | 1,688 | 174,000 |
| 2005/08/04 | 1,655 | 1,715 | 1,655 | 1,708 | 275,000 |
| 2005/08/03 | 1,711 | 1,740 | 1,682 | 1,685 | 297,000 |
| 2005/08/02 | 1,738 | 1,753 | 1,703 | 1,708 | 351,000 |
| 2005/08/01 | 1,740 | 1,754 | 1,736 | 1,740 | 121,000 |
| 2005/07/29 | 1,735 | 1,768 | 1,735 | 1,754 | 196,000 |
| 2005/07/28 | 1,741 | 1,746 | 1,729 | 1,734 | 265,000 |
| 2005/07/27 | 1,736 | 1,736 | 1,713 | 1,736 | 109,000 |
| 2005/07/26 | 1,720 | 1,739 | 1,720 | 1,737 | 184,000 |
| 2005/07/25 | 1,680 | 1,719 | 1,663 | 1,718 | 253,000 |
| 2005/07/22 | 1,690 | 1,690 | 1,661 | 1,661 | 184,000 |
| 2005/07/21 | 1,698 | 1,699 | 1,685 | 1,690 | 241,000 |
| 2005/07/20 | 1,689 | 1,693 | 1,683 | 1,690 | 167,000 |
| 2005/07/19 | 1,689 | 1,689 | 1,672 | 1,685 | 98,000 |
| 2005/07/15 | 1,684 | 1,689 | 1,675 | 1,686 | 148,000 |
| 2005/07/14 | 1,678 | 1,685 | 1,676 | 1,679 | 175,000 |
| 2005/07/13 | 1,675 | 1,680 | 1,663 | 1,674 | 174,000 |
| 2005/07/12 | 1,673 | 1,677 | 1,660 | 1,674 | 119,000 |
| 2005/07/11 | 1,677 | 1,680 | 1,650 | 1,662 | 97,000 |
| 2005/07/08 | 1,648 | 1,651 | 1,628 | 1,648 | 225,000 |
| 2005/07/07 | 1,669 | 1,676 | 1,646 | 1,650 | 251,000 |
| 2005/07/06 | 1,680 | 1,690 | 1,671 | 1,671 | 226,000 |
| 2005/07/05 | 1,689 | 1,696 | 1,674 | 1,675 | 118,000 |
| 2005/07/04 | 1,686 | 1,700 | 1,680 | 1,688 | 224,000 |
| 2005/07/01 | 1,680 | 1,699 | 1,680 | 1,699 | 104,000 |
| 2005/06/30 | 1,695 | 1,695 | 1,677 | 1,677 | 152,000 |
| 2005/06/29 | 1,677 | 1,698 | 1,667 | 1,697 | 148,000 |
| 2005/06/28 | 1,673 | 1,682 | 1,659 | 1,680 | 120,000 |
| 2005/06/27 | 1,665 | 1,674 | 1,649 | 1,667 | 150,000 |
| 2005/06/24 | 1,665 | 1,670 | 1,653 | 1,670 | 87,000 |
| 2005/06/23 | 1,658 | 1,668 | 1,645 | 1,664 | 92,000 |
| 2005/06/22 | 1,660 | 1,667 | 1,643 | 1,661 | 158,000 |
| 2005/06/21 | 1,659 | 1,669 | 1,653 | 1,664 | 110,000 |
| 2005/06/20 | 1,663 | 1,664 | 1,653 | 1,659 | 171,000 |
| 2005/06/17 | 1,644 | 1,659 | 1,643 | 1,659 | 87,000 |
| 2005/06/16 | 1,637 | 1,643 | 1,625 | 1,638 | 79,000 |
| 2005/06/15 | 1,633 | 1,640 | 1,613 | 1,638 | 187,000 |
| 2005/06/14 | 1,615 | 1,643 | 1,610 | 1,620 | 221,000 |
| 2005/06/13 | 1,617 | 1,635 | 1,613 | 1,614 | 204,000 |
| 2005/06/10 | 1,616 | 1,631 | 1,612 | 1,617 | 353,000 |
| 2005/06/09 | 1,632 | 1,637 | 1,616 | 1,621 | 260,000 |
| 2005/06/08 | 1,637 | 1,663 | 1,630 | 1,650 | 162,000 |
| 2005/06/07 | 1,631 | 1,637 | 1,611 | 1,637 | 166,000 |
| 2005/06/06 | 1,654 | 1,654 | 1,633 | 1,640 | 178,000 |
| 2005/06/03 | 1,659 | 1,660 | 1,644 | 1,660 | 301,000 |
| 2005/06/02 | 1,651 | 1,670 | 1,638 | 1,663 | 182,000 |
| 2005/06/01 | 1,640 | 1,640 | 1,614 | 1,639 | 135,000 |
| 2005/05/31 | 1,630 | 1,657 | 1,625 | 1,650 | 168,000 |
| 2005/05/30 | 1,616 | 1,630 | 1,601 | 1,612 | 167,000 |
| 2005/05/27 | 1,591 | 1,602 | 1,582 | 1,596 | 130,000 |
| 2005/05/26 | 1,613 | 1,613 | 1,573 | 1,590 | 163,000 |
| 2005/05/25 | 1,609 | 1,625 | 1,590 | 1,590 | 99,000 |
| 2005/05/24 | 1,622 | 1,631 | 1,599 | 1,608 | 157,000 |
| 2005/05/23 | 1,619 | 1,650 | 1,615 | 1,622 | 204,000 |
| 2005/05/20 | 1,627 | 1,627 | 1,602 | 1,619 | 173,000 |
| 2005/05/19 | 1,577 | 1,628 | 1,577 | 1,607 | 235,000 |
| 2005/05/18 | 1,531 | 1,598 | 1,531 | 1,576 | 256,000 |
| 2005/05/17 | 1,606 | 1,621 | 1,561 | 1,579 | 346,000 |
| 2005/05/16 | 1,660 | 1,677 | 1,626 | 1,636 | 206,000 |
| 2005/05/13 | 1,635 | 1,668 | 1,635 | 1,659 | 78,000 |
| 2005/05/12 | 1,678 | 1,690 | 1,658 | 1,665 | 181,000 |
| 2005/05/11 | 1,671 | 1,688 | 1,670 | 1,672 | 269,000 |
| 2005/05/10 | 1,677 | 1,694 | 1,665 | 1,680 | 214,000 |
| 2005/05/09 | 1,659 | 1,677 | 1,647 | 1,677 | 387,000 |
| 2005/05/06 | 1,629 | 1,655 | 1,618 | 1,647 | 214,000 |
| 2005/05/02 | 1,585 | 1,619 | 1,585 | 1,619 | 110,000 |
| 2005/04/28 | 1,604 | 1,616 | 1,581 | 1,612 | 249,000 |
| 2005/04/27 | 1,559 | 1,610 | 1,545 | 1,595 | 333,000 |
| 2005/04/26 | 1,582 | 1,587 | 1,540 | 1,548 | 452,000 |
| 2005/04/25 | 1,534 | 1,544 | 1,522 | 1,522 | 85,000 |
| 2005/04/22 | 1,534 | 1,557 | 1,525 | 1,547 | 158,000 |
| 2005/04/21 | 1,511 | 1,524 | 1,491 | 1,504 | 207,000 |
| 2005/04/20 | 1,535 | 1,538 | 1,502 | 1,511 | 281,000 |
| 2005/04/19 | 1,508 | 1,560 | 1,507 | 1,535 | 326,000 |
| 2005/04/18 | 1,532 | 1,536 | 1,466 | 1,488 | 346,000 |
| 2005/04/15 | 1,604 | 1,604 | 1,555 | 1,559 | 178,000 |
| 2005/04/14 | 1,609 | 1,614 | 1,584 | 1,604 | 145,000 |
| 2005/04/13 | 1,597 | 1,615 | 1,596 | 1,608 | 249,000 |
| 2005/04/12 | 1,612 | 1,612 | 1,584 | 1,596 | 139,000 |
| 2005/04/11 | 1,636 | 1,636 | 1,605 | 1,614 | 211,000 |
| 2005/04/08 | 1,618 | 1,638 | 1,618 | 1,638 | 170,000 |
| 2005/04/07 | 1,613 | 1,641 | 1,612 | 1,640 | 274,000 |
| 2005/04/06 | 1,635 | 1,640 | 1,625 | 1,632 | 67,000 |
| 2005/04/05 | 1,633 | 1,639 | 1,620 | 1,635 | 128,000 |
| 2005/04/04 | 1,636 | 1,639 | 1,621 | 1,639 | 113,000 |
| 2005/04/01 | 1,623 | 1,641 | 1,608 | 1,629 | 122,000 |
| 2005/03/31 | 1,613 | 1,634 | 1,600 | 1,634 | 363,000 |
| 2005/03/30 | 1,595 | 1,595 | 1,565 | 1,593 | 276,000 |
| 2005/03/29 | 1,600 | 1,600 | 1,580 | 1,590 | 126,000 |
| 2005/03/28 | 1,600 | 1,610 | 1,580 | 1,594 | 276,000 |
| 2005/03/25 | 1,600 | 1,600 | 1,580 | 1,600 | 287,000 |
| 2005/03/24 | 1,588 | 1,609 | 1,585 | 1,592 | 292,000 |
| 2005/03/23 | 1,615 | 1,616 | 1,574 | 1,590 | 372,000 |
| 2005/03/22 | 1,605 | 1,619 | 1,603 | 1,615 | 421,000 |
| 2005/03/18 | 1,615 | 1,615 | 1,588 | 1,598 | 147,000 |
| 2005/03/17 | 1,594 | 1,595 | 1,580 | 1,593 | 252,000 |
| 2005/03/16 | 1,580 | 1,596 | 1,578 | 1,594 | 245,000 |
| 2005/03/15 | 1,566 | 1,572 | 1,542 | 1,554 | 210,000 |
| 2005/03/14 | 1,600 | 1,600 | 1,572 | 1,580 | 109,000 |
| 2005/03/11 | 1,600 | 1,605 | 1,592 | 1,600 | 256,000 |
| 2005/03/10 | 1,620 | 1,620 | 1,572 | 1,587 | 214,000 |
| 2005/03/09 | 1,583 | 1,630 | 1,569 | 1,620 | 616,000 |
| 2005/03/08 | 1,558 | 1,585 | 1,558 | 1,583 | 414,000 |
| 2005/03/07 | 1,550 | 1,553 | 1,544 | 1,548 | 333,000 |
| 2005/03/04 | 1,539 | 1,539 | 1,528 | 1,532 | 144,000 |
| 2005/03/03 | 1,554 | 1,565 | 1,540 | 1,544 | 314,000 |
| 2005/03/02 | 1,550 | 1,572 | 1,550 | 1,570 | 168,000 |
| 2005/03/01 | 1,557 | 1,557 | 1,542 | 1,548 | 149,000 |
| 2005/02/28 | 1,553 | 1,570 | 1,548 | 1,564 | 132,000 |
| 2005/02/25 | 1,550 | 1,559 | 1,548 | 1,553 | 79,000 |
| 2005/02/24 | 1,538 | 1,545 | 1,535 | 1,539 | 150,000 |
| 2005/02/23 | 1,548 | 1,548 | 1,530 | 1,537 | 60,000 |
| 2005/02/22 | 1,551 | 1,555 | 1,543 | 1,546 | 55,000 |
| 2005/02/21 | 1,555 | 1,555 | 1,547 | 1,548 | 103,000 |
| 2005/02/18 | 1,555 | 1,560 | 1,544 | 1,554 | 84,000 |
| 2005/02/17 | 1,530 | 1,557 | 1,530 | 1,544 | 232,000 |
| 2005/02/16 | 1,532 | 1,545 | 1,530 | 1,535 | 317,000 |
| 2005/02/15 | 1,573 | 1,573 | 1,558 | 1,560 | 272,000 |
| 2005/02/14 | 1,583 | 1,595 | 1,564 | 1,564 | 200,000 |
| 2005/02/10 | 1,575 | 1,589 | 1,571 | 1,583 | 236,000 |
| 2005/02/09 | 1,569 | 1,578 | 1,562 | 1,562 | 207,000 |
| 2005/02/08 | 1,581 | 1,581 | 1,550 | 1,569 | 225,000 |
| 2005/02/07 | 1,560 | 1,580 | 1,540 | 1,574 | 264,000 |
| 2005/02/04 | 1,566 | 1,585 | 1,540 | 1,560 | 240,000 |
| 2005/02/03 | 1,578 | 1,590 | 1,561 | 1,585 | 263,000 |
| 2005/02/02 | 1,570 | 1,587 | 1,569 | 1,578 | 126,000 |
| 2005/02/01 | 1,583 | 1,583 | 1,564 | 1,569 | 148,000 |
| 2005/01/31 | 1,576 | 1,587 | 1,554 | 1,583 | 219,000 |
| 2005/01/28 | 1,580 | 1,586 | 1,578 | 1,581 | 175,000 |
| 2005/01/27 | 1,580 | 1,586 | 1,570 | 1,582 | 150,000 |
| 2005/01/26 | 1,555 | 1,573 | 1,550 | 1,569 | 184,000 |
| 2005/01/25 | 1,541 | 1,553 | 1,540 | 1,546 | 185,000 |
| 2005/01/24 | 1,538 | 1,560 | 1,538 | 1,554 | 225,000 |
| 2005/01/21 | 1,502 | 1,535 | 1,500 | 1,533 | 158,000 |
| 2005/01/20 | 1,520 | 1,525 | 1,506 | 1,507 | 212,000 |
| 2005/01/19 | 1,548 | 1,548 | 1,530 | 1,532 | 171,000 |
| 2005/01/18 | 1,555 | 1,559 | 1,521 | 1,524 | 172,000 |
| 2005/01/17 | 1,546 | 1,569 | 1,546 | 1,556 | 227,000 |
| 2005/01/14 | 1,527 | 1,530 | 1,500 | 1,529 | 188,000 |
| 2005/01/13 | 1,541 | 1,543 | 1,517 | 1,521 | 130,000 |
| 2005/01/12 | 1,515 | 1,539 | 1,515 | 1,534 | 160,000 |
| 2005/01/11 | 1,502 | 1,519 | 1,488 | 1,510 | 221,000 |
| 2005/01/07 | 1,530 | 1,530 | 1,508 | 1,516 | 281,000 |
| 2005/01/06 | 1,505 | 1,520 | 1,502 | 1,515 | 186,000 |
| 2005/01/05 | 1,519 | 1,520 | 1,507 | 1,507 | 151,000 |
| 2005/01/04 | 1,502 | 1,530 | 1,500 | 1,520 | 47,000 |