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
2006/12/29 2,225 2,235 2,200 2,225 81,000
2006/12/28 2,210 2,215 2,205 2,215 95,000
2006/12/27 2,195 2,195 2,180 2,190 65,000
2006/12/26 2,175 2,200 2,150 2,200 126,000
2006/12/25 2,205 2,220 2,190 2,200 169,000
2006/12/22 2,195 2,220 2,195 2,215 232,000
2006/12/21 2,235 2,240 2,205 2,205 300,000
2006/12/20 2,230 2,260 2,225 2,245 231,000
2006/12/19 2,240 2,240 2,200 2,205 195,000
2006/12/18 2,255 2,260 2,235 2,240 105,000
2006/12/15 2,250 2,265 2,230 2,235 204,000
2006/12/14 2,220 2,235 2,205 2,230 252,000
2006/12/13 2,200 2,210 2,190 2,210 452,000
2006/12/12 2,200 2,240 2,200 2,200 367,000
2006/12/11 2,225 2,230 2,195 2,200 509,000
2006/12/08 2,260 2,285 2,210 2,225 486,000
2006/12/07 2,235 2,265 2,230 2,255 155,000
2006/12/06 2,210 2,245 2,190 2,230 120,000
2006/12/05 2,260 2,260 2,195 2,200 280,000
2006/12/04 2,190 2,225 2,190 2,220 220,000
2006/12/01 2,190 2,195 2,155 2,185 165,000
2006/11/30 2,145 2,200 2,125 2,200 388,000
2006/11/29 2,095 2,150 2,080 2,140 271,000
2006/11/28 2,010 2,060 2,005 2,060 158,000
2006/11/27 2,040 2,080 2,015 2,050 191,000
2006/11/24 2,085 2,085 2,020 2,040 150,000
2006/11/22 2,045 2,080 2,025 2,080 302,000
2006/11/21 2,020 2,070 2,020 2,025 400,000
2006/11/20 2,060 2,080 1,987 1,987 539,000
2006/11/17 2,150 2,150 2,090 2,095 494,000
2006/11/16 2,175 2,200 2,175 2,175 151,000
2006/11/15 2,160 2,210 2,160 2,190 324,000
2006/11/14 2,100 2,200 2,100 2,180 368,000
2006/11/13 2,075 2,095 2,050 2,060 292,000
2006/11/10 2,115 2,115 2,075 2,080 395,000
2006/11/09 2,170 2,180 2,145 2,155 364,000
2006/11/08 2,175 2,195 2,175 2,180 402,000
2006/11/07 2,220 2,225 2,180 2,185 298,000
2006/11/06 2,230 2,255 2,200 2,225 309,000
2006/11/02 2,240 2,260 2,215 2,250 187,000
2006/11/01 2,270 2,280 2,240 2,270 309,000
2006/10/31 2,270 2,305 2,205 2,245 433,000
2006/10/30 2,305 2,315 2,255 2,265 189,000
2006/10/27 2,355 2,360 2,305 2,315 146,000
2006/10/26 2,280 2,355 2,280 2,325 260,000
2006/10/25 2,290 2,295 2,250 2,250 305,000
2006/10/24 2,345 2,355 2,305 2,315 145,000
2006/10/23 2,305 2,325 2,290 2,315 109,000
2006/10/20 2,300 2,330 2,295 2,325 168,000
2006/10/19 2,330 2,330 2,295 2,310 173,000
2006/10/18 2,290 2,305 2,285 2,300 111,000
2006/10/17 2,325 2,330 2,280 2,300 201,000
2006/10/16 2,305 2,335 2,300 2,335 203,000
2006/10/13 2,225 2,275 2,225 2,265 193,000
2006/10/12 2,235 2,235 2,200 2,220 174,000
2006/10/11 2,320 2,330 2,250 2,260 212,000
2006/10/10 2,325 2,380 2,310 2,340 121,000
2006/10/06 2,365 2,370 2,320 2,335 178,000
2006/10/05 2,360 2,395 2,360 2,375 145,000
2006/10/04 2,420 2,420 2,350 2,355 203,000
2006/10/03 2,370 2,425 2,355 2,420 231,000
2006/10/02 2,380 2,385 2,350 2,375 260,000
2006/09/29 2,410 2,415 2,400 2,405 99,000
2006/09/28 2,400 2,430 2,375 2,420 126,000
2006/09/27 2,330 2,400 2,330 2,400 139,000
2006/09/26 2,330 2,345 2,290 2,295 99,000
2006/09/25 2,370 2,370 2,320 2,320 125,000
2006/09/22 2,370 2,380 2,355 2,375 146,000
2006/09/21 2,410 2,410 2,370 2,385 100,000
2006/09/20 2,440 2,440 2,390 2,390 97,000
2006/09/19 2,430 2,450 2,390 2,425 237,000
2006/09/15 2,410 2,410 2,375 2,390 197,000
2006/09/14 2,345 2,415 2,340 2,385 350,000
2006/09/13 2,385 2,435 2,355 2,355 214,000
2006/09/12 2,410 2,435 2,370 2,380 226,000
2006/09/11 2,445 2,460 2,405 2,405 232,000
2006/09/08 2,480 2,500 2,480 2,480 451,000
2006/09/07 2,520 2,525 2,490 2,505 262,000
2006/09/06 2,515 2,545 2,515 2,545 564,000
2006/09/05 2,605 2,605 2,540 2,540 330,000
2006/09/04 2,530 2,645 2,525 2,615 992,000
2006/09/01 2,425 2,505 2,425 2,485 408,000
2006/08/31 2,365 2,410 2,360 2,405 270,000
2006/08/30 2,375 2,390 2,355 2,375 126,000
2006/08/29 2,365 2,395 2,365 2,390 178,000
2006/08/28 2,495 2,495 2,440 2,440 81,000
2006/08/25 2,505 2,530 2,490 2,500 120,000
2006/08/24 2,480 2,500 2,480 2,500 59,000
2006/08/23 2,525 2,525 2,480 2,500 75,000
2006/08/22 2,490 2,525 2,475 2,510 202,000
2006/08/21 2,525 2,530 2,470 2,485 115,000
2006/08/18 2,460 2,505 2,460 2,500 79,000
2006/08/17 2,485 2,495 2,450 2,450 66,000
2006/08/16 2,435 2,470 2,425 2,465 65,000
2006/08/15 2,450 2,480 2,425 2,435 127,000
2006/08/14 2,405 2,420 2,395 2,410 54,000
2006/08/11 2,390 2,455 2,390 2,405 135,000
2006/08/10 2,430 2,460 2,420 2,460 111,000
2006/08/09 2,355 2,425 2,330 2,425 191,000
2006/08/08 2,400 2,430 2,360 2,395 130,000
2006/08/07 2,440 2,485 2,405 2,415 117,000
2006/08/04 2,490 2,515 2,450 2,455 107,000
2006/08/03 2,445 2,490 2,445 2,485 98,000
2006/08/02 2,450 2,480 2,410 2,440 144,000
2006/08/01 2,530 2,530 2,465 2,485 158,000
2006/07/31 2,465 2,520 2,450 2,500 162,000
2006/07/28 2,400 2,475 2,400 2,465 194,000
2006/07/27 2,270 2,330 2,260 2,330 108,000
2006/07/26 2,285 2,315 2,270 2,275 52,000
2006/07/25 2,250 2,285 2,250 2,285 74,000
2006/07/24 2,220 2,245 2,205 2,225 132,000
2006/07/21 2,250 2,275 2,245 2,255 87,000
2006/07/20 2,235 2,300 2,235 2,275 188,000
2006/07/19 2,265 2,295 2,185 2,185 221,000
2006/07/18 2,435 2,435 2,260 2,260 373,000
2006/07/14 2,375 2,450 2,340 2,430 249,000
2006/07/13 2,315 2,415 2,315 2,390 143,000
2006/07/12 2,440 2,445 2,380 2,380 81,000
2006/07/11 2,475 2,485 2,460 2,465 39,000
2006/07/10 2,445 2,470 2,410 2,470 221,000
2006/07/07 2,395 2,490 2,395 2,475 316,000
2006/07/06 2,410 2,425 2,330 2,360 183,000
2006/07/05 2,450 2,455 2,395 2,395 104,000
2006/07/04 2,485 2,485 2,445 2,450 64,000
2006/07/03 2,445 2,480 2,440 2,450 159,000
2006/06/30 2,385 2,440 2,360 2,435 426,000
2006/06/29 2,230 2,255 2,205 2,225 152,000
2006/06/28 2,255 2,275 2,235 2,250 58,000
2006/06/27 2,255 2,275 2,255 2,260 69,000
2006/06/26 2,285 2,285 2,240 2,280 38,000
2006/06/23 2,245 2,280 2,210 2,280 106,000
2006/06/22 2,225 2,275 2,225 2,275 170,000
2006/06/21 2,235 2,235 2,155 2,190 123,000
2006/06/20 2,260 2,265 2,220 2,230 90,000
2006/06/19 2,265 2,270 2,230 2,260 112,000
2006/06/16 2,245 2,290 2,240 2,275 171,000
2006/06/15 2,230 2,240 2,150 2,190 195,000
2006/06/14 2,140 2,205 2,105 2,200 259,000
2006/06/13 2,195 2,195 2,135 2,140 213,000
2006/06/12 2,175 2,215 2,145 2,215 325,000
2006/06/09 2,120 2,205 2,090 2,200 481,000
2006/06/08 2,120 2,145 2,075 2,125 428,000
2006/06/07 2,225 2,230 2,155 2,160 389,000
2006/06/06 2,185 2,270 2,175 2,225 483,000
2006/06/05 2,330 2,350 2,255 2,280 188,000
2006/06/02 2,240 2,325 2,200 2,325 293,000
2006/06/01 2,330 2,360 2,230 2,235 248,000
2006/05/31 2,310 2,365 2,295 2,330 352,000
2006/05/30 2,415 2,430 2,365 2,370 117,000
2006/05/29 2,450 2,455 2,395 2,410 111,000
2006/05/26 2,380 2,420 2,380 2,410 128,000
2006/05/25 2,390 2,400 2,330 2,330 182,000
2006/05/24 2,315 2,360 2,300 2,345 358,000
2006/05/23 2,405 2,420 2,335 2,335 227,000
2006/05/22 2,445 2,545 2,415 2,415 211,000
2006/05/19 2,430 2,535 2,420 2,470 316,000
2006/05/18 2,450 2,470 2,410 2,440 243,000
2006/05/17 2,515 2,565 2,505 2,525 174,000
2006/05/16 2,570 2,675 2,460 2,475 398,000
2006/05/15 2,490 2,525 2,440 2,510 206,000
2006/05/12 2,455 2,530 2,445 2,530 258,000
2006/05/11 2,560 2,560 2,450 2,480 242,000
2006/05/10 2,580 2,620 2,560 2,575 201,000
2006/05/09 2,625 2,650 2,600 2,635 322,000
2006/05/08 2,670 2,670 2,600 2,615 148,000
2006/05/02 2,635 2,670 2,625 2,650 82,000
2006/05/01 2,615 2,655 2,590 2,635 144,000
2006/04/28 2,650 2,695 2,640 2,655 274,000
2006/04/27 2,610 2,615 2,570 2,610 152,000
2006/04/26 2,555 2,585 2,540 2,570 130,000
2006/04/25 2,540 2,580 2,525 2,575 202,000
2006/04/24 2,570 2,575 2,555 2,555 327,000
2006/04/21 2,585 2,595 2,535 2,555 332,000
2006/04/20 2,645 2,670 2,605 2,625 132,000
2006/04/19 2,705 2,715 2,665 2,665 99,000
2006/04/18 2,685 2,685 2,635 2,665 52,000
2006/04/17 2,705 2,720 2,655 2,655 110,000
2006/04/14 2,735 2,735 2,635 2,665 143,000
2006/04/13 2,680 2,705 2,620 2,695 229,000
2006/04/12 2,745 2,750 2,660 2,685 127,000
2006/04/11 2,750 2,755 2,725 2,755 98,000
2006/04/10 2,705 2,765 2,690 2,755 171,000
2006/04/07 2,700 2,710 2,645 2,695 416,000
2006/04/06 2,765 2,810 2,695 2,715 341,000
2006/04/05 2,790 2,820 2,710 2,755 180,000
2006/04/04 2,840 2,840 2,755 2,755 162,000
2006/04/03 2,760 2,875 2,755 2,845 181,000
2006/03/31 2,730 2,750 2,710 2,745 137,000
2006/03/30 2,735 2,755 2,720 2,745 329,000
2006/03/29 2,730 2,745 2,700 2,725 165,000
2006/03/28 2,700 2,765 2,700 2,750 150,000
2006/03/27 2,700 2,710 2,685 2,700 146,000
2006/03/24 2,610 2,735 2,610 2,690 351,000
2006/03/23 2,615 2,650 2,585 2,585 294,000
2006/03/22 2,550 2,620 2,545 2,605 396,000
2006/03/20 2,450 2,515 2,450 2,505 145,000
2006/03/17 2,385 2,460 2,380 2,450 246,000
2006/03/16 2,420 2,420 2,315 2,350 366,000
2006/03/15 2,510 2,510 2,400 2,430 502,000
2006/03/14 2,610 2,610 2,470 2,505 300,000
2006/03/13 2,495 2,610 2,480 2,610 421,000
2006/03/10 2,430 2,495 2,425 2,485 334,000
2006/03/09 2,330 2,420 2,330 2,415 310,000
2006/03/08 2,350 2,420 2,320 2,320 278,000
2006/03/07 2,340 2,440 2,300 2,310 370,000
2006/03/06 2,275 2,365 2,235 2,300 320,000
2006/03/03 2,315 2,335 2,250 2,250 157,000
2006/03/02 2,315 2,385 2,300 2,345 173,000
2006/03/01 2,380 2,380 2,310 2,315 443,000
2006/02/28 2,470 2,495 2,370 2,455 343,000
2006/02/27 2,445 2,530 2,440 2,510 227,000
2006/02/24 2,490 2,500 2,405 2,405 233,000
2006/02/23 2,450 2,470 2,420 2,460 131,000
2006/02/22 2,330 2,470 2,330 2,445 326,000
2006/02/21 2,370 2,425 2,205 2,310 580,000
2006/02/20 2,425 2,430 2,315 2,330 228,000
2006/02/17 2,470 2,500 2,360 2,465 622,000
2006/02/16 2,395 2,490 2,335 2,470 556,000
2006/02/15 2,410 2,475 2,365 2,395 425,000
2006/02/14 2,350 2,380 2,210 2,330 308,000
2006/02/13 2,465 2,465 2,340 2,350 183,000
2006/02/10 2,450 2,485 2,415 2,465 233,000
2006/02/09 2,500 2,515 2,430 2,445 319,000
2006/02/08 2,490 2,520 2,460 2,475 338,000
2006/02/07 2,530 2,585 2,470 2,485 278,000
2006/02/06 2,560 2,615 2,500 2,555 269,000
2006/02/03 2,625 2,640 2,500 2,525 279,000
2006/02/02 2,570 2,620 2,500 2,620 696,000
2006/02/01 2,605 2,720 2,555 2,590 581,000
2006/01/31 2,425 2,635 2,410 2,605 724,000
2006/01/30 2,390 2,390 2,335 2,385 250,000
2006/01/27 2,310 2,350 2,310 2,350 314,000
2006/01/26 2,195 2,275 2,195 2,245 404,000
2006/01/25 2,160 2,210 2,155 2,190 237,000
2006/01/24 2,145 2,160 2,115 2,120 210,000
2006/01/23 2,170 2,240 2,150 2,155 419,000
2006/01/20 2,200 2,220 2,150 2,175 243,000
2006/01/19 2,125 2,200 2,110 2,185 211,000
2006/01/18 2,195 2,195 2,060 2,090 464,000
2006/01/17 2,180 2,245 2,150 2,195 414,000
2006/01/16 2,165 2,195 2,145 2,185 197,000
2006/01/13 2,150 2,160 2,120 2,130 461,000
2006/01/12 2,130 2,170 2,130 2,170 542,000
2006/01/11 2,195 2,210 2,140 2,160 403,000
2006/01/10 2,280 2,280 2,190 2,220 465,000
2006/01/06 2,240 2,360 2,235 2,320 402,000
2006/01/05 2,195 2,230 2,190 2,225 150,000
2006/01/04 2,180 2,220 2,160 2,165 186,000

このページの先頭へ