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 |
|---|---|---|---|---|---|
| 2008/12/30 | 969 | 985 | 966 | 977 | 102,200 |
| 2008/12/29 | 971 | 971 | 940 | 950 | 192,800 |
| 2008/12/26 | 945 | 972 | 940 | 971 | 96,200 |
| 2008/12/25 | 940 | 947 | 915 | 936 | 188,900 |
| 2008/12/24 | 990 | 1,012 | 907 | 936 | 638,800 |
| 2008/12/22 | 1,000 | 1,010 | 986 | 1,000 | 246,400 |
| 2008/12/19 | 1,015 | 1,020 | 958 | 998 | 471,600 |
| 2008/12/18 | 1,039 | 1,053 | 1,015 | 1,030 | 234,500 |
| 2008/12/17 | 1,060 | 1,071 | 1,015 | 1,048 | 213,400 |
| 2008/12/16 | 1,053 | 1,056 | 998 | 1,020 | 367,700 |
| 2008/12/15 | 1,100 | 1,100 | 1,033 | 1,064 | 287,000 |
| 2008/12/12 | 1,077 | 1,100 | 992 | 1,020 | 438,800 |
| 2008/12/11 | 1,081 | 1,092 | 1,040 | 1,076 | 357,000 |
| 2008/12/10 | 1,047 | 1,090 | 1,037 | 1,081 | 371,900 |
| 2008/12/09 | 996 | 1,069 | 996 | 1,030 | 409,700 |
| 2008/12/08 | 982 | 1,004 | 929 | 996 | 333,400 |
| 2008/12/05 | 966 | 990 | 951 | 982 | 228,100 |
| 2008/12/04 | 990 | 1,000 | 945 | 956 | 289,700 |
| 2008/12/03 | 1,025 | 1,025 | 961 | 999 | 395,300 |
| 2008/12/02 | 970 | 1,029 | 970 | 1,006 | 243,000 |
| 2008/12/01 | 1,020 | 1,048 | 990 | 1,040 | 197,900 |
| 2008/11/28 | 1,062 | 1,062 | 987 | 1,018 | 395,600 |
| 2008/11/27 | 1,037 | 1,054 | 1,017 | 1,032 | 168,800 |
| 2008/11/26 | 1,069 | 1,069 | 1,017 | 1,025 | 311,900 |
| 2008/11/25 | 1,080 | 1,084 | 1,047 | 1,072 | 590,100 |
| 2008/11/21 | 917 | 995 | 902 | 993 | 303,100 |
| 2008/11/20 | 955 | 965 | 936 | 947 | 286,000 |
| 2008/11/19 | 979 | 987 | 944 | 956 | 214,200 |
| 2008/11/18 | 964 | 987 | 939 | 969 | 182,000 |
| 2008/11/17 | 956 | 980 | 926 | 960 | 238,500 |
| 2008/11/14 | 974 | 998 | 940 | 955 | 385,800 |
| 2008/11/13 | 1,044 | 1,045 | 950 | 955 | 534,400 |
| 2008/11/12 | 1,073 | 1,088 | 1,034 | 1,044 | 392,600 |
| 2008/11/11 | 1,137 | 1,140 | 1,063 | 1,071 | 292,000 |
| 2008/11/10 | 1,090 | 1,160 | 1,087 | 1,125 | 252,000 |
| 2008/11/07 | 1,050 | 1,077 | 1,003 | 1,022 | 346,300 |
| 2008/11/06 | 1,094 | 1,123 | 1,060 | 1,088 | 264,000 |
| 2008/11/05 | 1,041 | 1,115 | 1,039 | 1,107 | 325,600 |
| 2008/11/04 | 1,100 | 1,100 | 987 | 1,028 | 552,900 |
| 2008/10/31 | 1,051 | 1,143 | 1,047 | 1,105 | 338,800 |
| 2008/10/30 | 1,028 | 1,088 | 1,020 | 1,088 | 328,900 |
| 2008/10/29 | 1,073 | 1,073 | 941 | 988 | 586,500 |
| 2008/10/28 | 874 | 984 | 830 | 973 | 412,900 |
| 2008/10/27 | 900 | 950 | 869 | 884 | 694,700 |
| 2008/10/24 | 1,043 | 1,063 | 914 | 920 | 546,400 |
| 2008/10/23 | 1,020 | 1,020 | 960 | 1,013 | 484,400 |
| 2008/10/22 | 1,100 | 1,128 | 1,064 | 1,069 | 368,300 |
| 2008/10/21 | 1,177 | 1,179 | 1,111 | 1,157 | 213,000 |
| 2008/10/20 | 1,135 | 1,153 | 1,093 | 1,139 | 181,200 |
| 2008/10/17 | 1,201 | 1,203 | 1,079 | 1,102 | 329,200 |
| 2008/10/16 | 1,014 | 1,124 | 1,002 | 1,081 | 396,400 |
| 2008/10/15 | 1,218 | 1,218 | 1,103 | 1,158 | 447,800 |
| 2008/10/14 | 1,193 | 1,220 | 1,150 | 1,201 | 325,100 |
| 2008/10/10 | 1,000 | 1,131 | 958 | 1,113 | 747,900 |
| 2008/10/09 | 1,028 | 1,110 | 1,022 | 1,052 | 339,400 |
| 2008/10/08 | 1,170 | 1,203 | 1,052 | 1,068 | 400,400 |
| 2008/10/07 | 1,170 | 1,210 | 1,125 | 1,190 | 387,100 |
| 2008/10/06 | 1,265 | 1,277 | 1,175 | 1,190 | 351,200 |
| 2008/10/03 | 1,250 | 1,256 | 1,197 | 1,225 | 337,600 |
| 2008/10/02 | 1,344 | 1,346 | 1,263 | 1,266 | 373,500 |
| 2008/10/01 | 1,407 | 1,424 | 1,345 | 1,364 | 331,200 |
| 2008/09/30 | 1,371 | 1,413 | 1,317 | 1,403 | 473,000 |
| 2008/09/29 | 1,485 | 1,490 | 1,424 | 1,431 | 568,600 |
| 2008/09/26 | 1,568 | 1,574 | 1,510 | 1,544 | 160,300 |
| 2008/09/25 | 1,537 | 1,555 | 1,473 | 1,538 | 222,100 |
| 2008/09/24 | 1,547 | 1,564 | 1,510 | 1,556 | 353,700 |
| 2008/09/22 | 1,583 | 1,599 | 1,554 | 1,577 | 257,100 |
| 2008/09/19 | 1,534 | 1,593 | 1,531 | 1,553 | 533,000 |
| 2008/09/18 | 1,519 | 1,559 | 1,490 | 1,528 | 540,000 |
| 2008/09/17 | 1,640 | 1,646 | 1,513 | 1,519 | 510,600 |
| 2008/09/16 | 1,563 | 1,648 | 1,532 | 1,643 | 640,400 |
| 2008/09/12 | 1,591 | 1,594 | 1,552 | 1,570 | 421,900 |
| 2008/09/11 | 1,561 | 1,607 | 1,543 | 1,561 | 552,100 |
| 2008/09/10 | 1,575 | 1,617 | 1,541 | 1,558 | 416,700 |
| 2008/09/09 | 1,632 | 1,645 | 1,568 | 1,582 | 414,900 |
| 2008/09/08 | 1,568 | 1,656 | 1,568 | 1,631 | 636,400 |
| 2008/09/05 | 1,500 | 1,561 | 1,500 | 1,550 | 540,200 |
| 2008/09/04 | 1,513 | 1,561 | 1,513 | 1,523 | 449,200 |
| 2008/09/03 | 1,531 | 1,547 | 1,498 | 1,508 | 217,000 |
| 2008/09/02 | 1,581 | 1,586 | 1,514 | 1,528 | 219,400 |
| 2008/09/01 | 1,601 | 1,611 | 1,562 | 1,581 | 338,600 |
| 2008/08/29 | 1,571 | 1,650 | 1,549 | 1,606 | 502,800 |
| 2008/08/28 | 1,559 | 1,569 | 1,529 | 1,534 | 195,300 |
| 2008/08/27 | 1,570 | 1,586 | 1,559 | 1,568 | 256,600 |
| 2008/08/26 | 1,558 | 1,592 | 1,546 | 1,569 | 284,100 |
| 2008/08/25 | 1,551 | 1,593 | 1,551 | 1,566 | 245,200 |
| 2008/08/22 | 1,546 | 1,563 | 1,525 | 1,544 | 222,300 |
| 2008/08/21 | 1,544 | 1,560 | 1,520 | 1,542 | 377,200 |
| 2008/08/20 | 1,538 | 1,574 | 1,523 | 1,567 | 210,400 |
| 2008/08/19 | 1,568 | 1,589 | 1,547 | 1,573 | 336,300 |
| 2008/08/18 | 1,607 | 1,662 | 1,606 | 1,628 | 395,700 |
| 2008/08/15 | 1,612 | 1,638 | 1,578 | 1,606 | 587,300 |
| 2008/08/14 | 1,542 | 1,574 | 1,521 | 1,552 | 518,300 |
| 2008/08/13 | 1,536 | 1,553 | 1,508 | 1,512 | 449,200 |
| 2008/08/12 | 1,560 | 1,589 | 1,532 | 1,536 | 410,500 |
| 2008/08/11 | 1,538 | 1,577 | 1,533 | 1,573 | 398,000 |
| 2008/08/08 | 1,525 | 1,575 | 1,512 | 1,558 | 673,100 |
| 2008/08/07 | 1,645 | 1,683 | 1,562 | 1,573 | 950,100 |
| 2008/08/06 | 1,537 | 1,574 | 1,536 | 1,555 | 673,000 |
| 2008/08/05 | 1,581 | 1,583 | 1,460 | 1,467 | 1,146,400 |
| 2008/08/04 | 1,600 | 1,687 | 1,575 | 1,584 | 836,600 |
| 2008/08/01 | 1,758 | 1,774 | 1,702 | 1,707 | 383,700 |
| 2008/07/31 | 1,810 | 1,841 | 1,788 | 1,812 | 231,000 |
| 2008/07/30 | 1,823 | 1,839 | 1,800 | 1,820 | 391,800 |
| 2008/07/29 | 1,791 | 1,820 | 1,758 | 1,793 | 203,500 |
| 2008/07/28 | 1,900 | 1,903 | 1,813 | 1,815 | 146,900 |
| 2008/07/25 | 1,886 | 1,896 | 1,866 | 1,880 | 252,700 |
| 2008/07/24 | 1,869 | 1,886 | 1,844 | 1,885 | 230,900 |
| 2008/07/23 | 1,805 | 1,843 | 1,793 | 1,823 | 270,200 |
| 2008/07/22 | 1,782 | 1,812 | 1,743 | 1,803 | 688,600 |
| 2008/07/18 | 1,824 | 1,835 | 1,791 | 1,800 | 141,400 |
| 2008/07/17 | 1,803 | 1,842 | 1,802 | 1,827 | 238,100 |
| 2008/07/16 | 1,764 | 1,817 | 1,764 | 1,789 | 237,000 |
| 2008/07/15 | 1,846 | 1,846 | 1,774 | 1,790 | 417,300 |
| 2008/07/14 | 1,832 | 1,862 | 1,806 | 1,818 | 349,100 |
| 2008/07/11 | 1,830 | 1,876 | 1,809 | 1,843 | 292,600 |
| 2008/07/10 | 1,843 | 1,865 | 1,817 | 1,839 | 180,900 |
| 2008/07/09 | 1,877 | 1,904 | 1,836 | 1,842 | 307,100 |
| 2008/07/08 | 1,900 | 1,925 | 1,851 | 1,859 | 234,600 |
| 2008/07/07 | 1,907 | 1,935 | 1,877 | 1,925 | 284,800 |
| 2008/07/04 | 1,919 | 1,934 | 1,874 | 1,897 | 324,500 |
| 2008/07/03 | 1,880 | 1,947 | 1,871 | 1,938 | 752,000 |
| 2008/07/02 | 1,910 | 1,924 | 1,865 | 1,872 | 346,500 |
| 2008/07/01 | 2,005 | 2,005 | 1,916 | 1,926 | 334,700 |
| 2008/06/30 | 1,957 | 1,968 | 1,921 | 1,936 | 341,500 |
| 2008/06/27 | 1,910 | 1,937 | 1,904 | 1,923 | 276,800 |
| 2008/06/26 | 1,974 | 2,005 | 1,944 | 1,959 | 274,100 |
| 2008/06/25 | 1,920 | 1,947 | 1,883 | 1,944 | 302,300 |
| 2008/06/24 | 1,935 | 1,962 | 1,920 | 1,936 | 200,600 |
| 2008/06/23 | 1,950 | 1,952 | 1,916 | 1,945 | 381,000 |
| 2008/06/20 | 1,988 | 1,992 | 1,953 | 1,963 | 300,400 |
| 2008/06/19 | 2,035 | 2,035 | 1,982 | 1,991 | 308,500 |
| 2008/06/18 | 2,015 | 2,040 | 2,005 | 2,025 | 162,900 |
| 2008/06/17 | 2,025 | 2,025 | 1,984 | 2,005 | 377,100 |
| 2008/06/16 | 2,015 | 2,035 | 2,005 | 2,020 | 256,100 |
| 2008/06/13 | 2,000 | 2,030 | 1,987 | 2,005 | 389,500 |
| 2008/06/12 | 2,025 | 2,030 | 1,991 | 2,020 | 297,900 |
| 2008/06/11 | 2,050 | 2,100 | 2,030 | 2,080 | 330,000 |
| 2008/06/10 | 2,095 | 2,130 | 2,055 | 2,075 | 183,400 |
| 2008/06/09 | 2,065 | 2,100 | 2,050 | 2,070 | 209,200 |
| 2008/06/06 | 2,175 | 2,225 | 2,140 | 2,140 | 383,300 |
| 2008/06/05 | 2,115 | 2,200 | 2,090 | 2,185 | 500,900 |
| 2008/06/04 | 2,045 | 2,115 | 2,030 | 2,105 | 309,700 |
| 2008/06/03 | 2,070 | 2,080 | 2,040 | 2,065 | 362,800 |
| 2008/06/02 | 2,080 | 2,115 | 2,050 | 2,080 | 479,500 |
| 2008/05/30 | 2,005 | 2,085 | 1,994 | 2,065 | 996,100 |
| 2008/05/29 | 1,966 | 2,015 | 1,951 | 2,005 | 318,000 |
| 2008/05/28 | 2,010 | 2,015 | 1,954 | 1,960 | 624,300 |
| 2008/05/27 | 1,988 | 2,030 | 1,969 | 2,010 | 316,900 |
| 2008/05/26 | 2,010 | 2,010 | 1,954 | 1,960 | 465,400 |
| 2008/05/23 | 1,990 | 2,070 | 1,978 | 2,030 | 422,400 |
| 2008/05/22 | 1,974 | 2,035 | 1,965 | 2,025 | 329,400 |
| 2008/05/21 | 2,005 | 2,015 | 1,985 | 2,015 | 344,800 |
| 2008/05/20 | 2,025 | 2,045 | 2,000 | 2,040 | 367,500 |
| 2008/05/19 | 2,065 | 2,075 | 2,025 | 2,050 | 318,900 |
| 2008/05/16 | 2,125 | 2,135 | 2,090 | 2,090 | 354,800 |
| 2008/05/15 | 2,095 | 2,140 | 2,095 | 2,120 | 401,000 |
| 2008/05/14 | 2,060 | 2,095 | 2,035 | 2,085 | 539,600 |
| 2008/05/13 | 2,000 | 2,055 | 1,985 | 2,055 | 456,700 |
| 2008/05/12 | 2,015 | 2,040 | 1,992 | 2,010 | 267,800 |
| 2008/05/09 | 2,090 | 2,105 | 2,015 | 2,030 | 299,800 |
| 2008/05/08 | 2,045 | 2,115 | 2,040 | 2,085 | 272,500 |
| 2008/05/07 | 2,115 | 2,145 | 2,045 | 2,085 | 417,800 |
| 2008/05/02 | 2,080 | 2,090 | 2,050 | 2,080 | 176,000 |
| 2008/05/01 | 2,030 | 2,065 | 2,025 | 2,045 | 276,900 |
| 2008/04/30 | 2,020 | 2,075 | 2,010 | 2,050 | 272,700 |
| 2008/04/28 | 2,045 | 2,060 | 2,010 | 2,040 | 270,000 |
| 2008/04/25 | 2,025 | 2,045 | 1,997 | 2,025 | 374,600 |
| 2008/04/24 | 2,040 | 2,060 | 2,000 | 2,025 | 269,200 |
| 2008/04/23 | 2,070 | 2,110 | 2,045 | 2,075 | 329,100 |
| 2008/04/22 | 2,080 | 2,080 | 2,040 | 2,050 | 200,900 |
| 2008/04/21 | 2,090 | 2,100 | 2,050 | 2,075 | 237,600 |
| 2008/04/18 | 2,030 | 2,060 | 1,995 | 2,060 | 280,100 |
| 2008/04/17 | 2,035 | 2,080 | 2,030 | 2,060 | 192,400 |
| 2008/04/16 | 2,010 | 2,020 | 1,987 | 2,010 | 208,500 |
| 2008/04/15 | 2,005 | 2,010 | 1,953 | 1,997 | 227,400 |
| 2008/04/14 | 2,000 | 2,005 | 1,957 | 2,000 | 354,700 |
| 2008/04/11 | 2,020 | 2,075 | 2,010 | 2,075 | 138,400 |
| 2008/04/10 | 2,050 | 2,050 | 1,983 | 2,015 | 323,400 |
| 2008/04/09 | 2,155 | 2,170 | 2,090 | 2,115 | 222,500 |
| 2008/04/08 | 2,105 | 2,135 | 2,100 | 2,105 | 142,400 |
| 2008/04/07 | 2,145 | 2,150 | 2,105 | 2,140 | 189,800 |
| 2008/04/04 | 2,200 | 2,225 | 2,150 | 2,180 | 233,900 |
| 2008/04/03 | 2,220 | 2,230 | 2,170 | 2,230 | 228,400 |
| 2008/04/02 | 2,230 | 2,230 | 2,180 | 2,205 | 204,300 |
| 2008/04/01 | 2,100 | 2,140 | 2,065 | 2,135 | 235,400 |
| 2008/03/31 | 2,095 | 2,115 | 2,035 | 2,070 | 280,200 |
| 2008/03/28 | 2,100 | 2,130 | 2,055 | 2,125 | 219,700 |
| 2008/03/27 | 2,120 | 2,140 | 2,095 | 2,130 | 141,500 |
| 2008/03/26 | 2,160 | 2,185 | 2,130 | 2,145 | 159,600 |
| 2008/03/25 | 2,140 | 2,160 | 2,105 | 2,155 | 192,400 |
| 2008/03/24 | 2,080 | 2,120 | 2,080 | 2,085 | 141,200 |
| 2008/03/21 | 2,045 | 2,105 | 2,045 | 2,090 | 177,900 |
| 2008/03/19 | 2,030 | 2,065 | 1,998 | 2,025 | 174,800 |
| 2008/03/18 | 1,924 | 1,985 | 1,923 | 1,967 | 431,300 |
| 2008/03/17 | 1,998 | 1,998 | 1,853 | 1,894 | 636,200 |
| 2008/03/14 | 2,040 | 2,080 | 2,005 | 2,030 | 385,200 |
| 2008/03/13 | 2,020 | 2,050 | 1,991 | 2,030 | 418,100 |
| 2008/03/12 | 2,135 | 2,135 | 2,050 | 2,075 | 338,900 |
| 2008/03/11 | 2,015 | 2,090 | 2,010 | 2,070 | 616,000 |
| 2008/03/10 | 2,065 | 2,090 | 1,999 | 2,010 | 291,000 |
| 2008/03/07 | 2,135 | 2,140 | 2,095 | 2,120 | 234,000 |
| 2008/03/06 | 2,130 | 2,235 | 2,130 | 2,230 | 297,800 |
| 2008/03/05 | 2,135 | 2,150 | 2,085 | 2,095 | 237,300 |
| 2008/03/04 | 2,160 | 2,165 | 2,110 | 2,120 | 285,000 |
| 2008/03/03 | 2,130 | 2,165 | 2,105 | 2,125 | 303,200 |
| 2008/02/29 | 2,205 | 2,235 | 2,195 | 2,210 | 338,500 |
| 2008/02/28 | 2,275 | 2,275 | 2,240 | 2,260 | 303,200 |
| 2008/02/27 | 2,355 | 2,380 | 2,290 | 2,315 | 356,900 |
| 2008/02/26 | 2,405 | 2,405 | 2,345 | 2,345 | 198,500 |
| 2008/02/25 | 2,290 | 2,365 | 2,285 | 2,330 | 269,600 |
| 2008/02/22 | 2,215 | 2,270 | 2,205 | 2,255 | 320,500 |
| 2008/02/21 | 2,215 | 2,280 | 2,215 | 2,250 | 309,700 |
| 2008/02/20 | 2,240 | 2,240 | 2,160 | 2,160 | 221,000 |
| 2008/02/19 | 2,220 | 2,250 | 2,195 | 2,245 | 192,300 |
| 2008/02/18 | 2,175 | 2,215 | 2,155 | 2,170 | 241,100 |
| 2008/02/15 | 2,170 | 2,220 | 2,115 | 2,205 | 234,800 |
| 2008/02/14 | 2,160 | 2,170 | 2,125 | 2,170 | 236,800 |
| 2008/02/13 | 2,050 | 2,130 | 2,050 | 2,090 | 256,200 |
| 2008/02/12 | 2,045 | 2,095 | 2,020 | 2,035 | 384,800 |
| 2008/02/08 | 2,090 | 2,170 | 2,060 | 2,065 | 222,200 |
| 2008/02/07 | 2,110 | 2,135 | 2,065 | 2,130 | 322,800 |
| 2008/02/06 | 2,205 | 2,215 | 2,105 | 2,130 | 257,100 |
| 2008/02/05 | 2,305 | 2,315 | 2,235 | 2,270 | 236,000 |
| 2008/02/04 | 2,265 | 2,305 | 2,240 | 2,300 | 250,500 |
| 2008/02/01 | 2,215 | 2,250 | 2,155 | 2,190 | 251,800 |
| 2008/01/31 | 2,095 | 2,255 | 2,095 | 2,250 | 382,000 |
| 2008/01/30 | 2,145 | 2,210 | 2,100 | 2,120 | 625,600 |
| 2008/01/29 | 2,065 | 2,145 | 2,060 | 2,105 | 419,600 |
| 2008/01/28 | 2,115 | 2,175 | 2,050 | 2,065 | 297,400 |
| 2008/01/25 | 2,150 | 2,160 | 2,100 | 2,160 | 342,400 |
| 2008/01/24 | 2,015 | 2,080 | 2,010 | 2,075 | 311,200 |
| 2008/01/23 | 2,050 | 2,100 | 1,962 | 1,984 | 434,400 |
| 2008/01/22 | 1,915 | 2,010 | 1,915 | 1,947 | 454,700 |
| 2008/01/21 | 2,100 | 2,135 | 1,997 | 2,000 | 518,800 |
| 2008/01/18 | 2,035 | 2,190 | 2,020 | 2,165 | 546,700 |
| 2008/01/17 | 2,005 | 2,120 | 2,005 | 2,105 | 402,200 |
| 2008/01/16 | 2,010 | 2,070 | 1,975 | 1,999 | 709,100 |
| 2008/01/15 | 2,230 | 2,240 | 2,055 | 2,070 | 492,500 |
| 2008/01/11 | 2,245 | 2,290 | 2,200 | 2,215 | 359,700 |
| 2008/01/10 | 2,265 | 2,290 | 2,210 | 2,210 | 355,600 |
| 2008/01/09 | 2,250 | 2,295 | 2,220 | 2,280 | 598,000 |
| 2008/01/08 | 2,300 | 2,325 | 2,255 | 2,290 | 303,900 |
| 2008/01/07 | 2,290 | 2,345 | 2,260 | 2,330 | 327,800 |
| 2008/01/04 | 2,465 | 2,470 | 2,285 | 2,300 | 289,600 |