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 |
---|---|---|---|---|---|
2011/12/30 | 509 | 518 | 505 | 516 | 158,800 |
2011/12/29 | 498 | 512 | 497 | 506 | 264,300 |
2011/12/28 | 500 | 508 | 497 | 506 | 157,900 |
2011/12/27 | 499 | 499 | 492 | 498 | 186,800 |
2011/12/26 | 495 | 499 | 490 | 498 | 157,700 |
2011/12/22 | 498 | 498 | 489 | 490 | 173,300 |
2011/12/21 | 507 | 507 | 497 | 498 | 118,900 |
2011/12/20 | 488 | 503 | 488 | 499 | 197,600 |
2011/12/19 | 498 | 498 | 475 | 488 | 406,700 |
2011/12/16 | 507 | 507 | 500 | 500 | 168,400 |
2011/12/15 | 509 | 511 | 501 | 506 | 391,600 |
2011/12/14 | 510 | 510 | 503 | 509 | 294,800 |
2011/12/13 | 512 | 518 | 508 | 513 | 272,800 |
2011/12/12 | 520 | 523 | 512 | 517 | 485,300 |
2011/12/09 | 502 | 514 | 500 | 510 | 577,800 |
2011/12/08 | 517 | 518 | 508 | 510 | 542,300 |
2011/12/07 | 516 | 525 | 506 | 520 | 577,000 |
2011/12/06 | 518 | 525 | 513 | 516 | 818,900 |
2011/12/05 | 503 | 528 | 498 | 519 | 805,600 |
2011/12/02 | 477 | 505 | 477 | 503 | 620,700 |
2011/12/01 | 483 | 489 | 470 | 473 | 551,700 |
2011/11/30 | 470 | 479 | 460 | 474 | 760,400 |
2011/11/29 | 454 | 474 | 452 | 474 | 941,100 |
2011/11/28 | 423 | 432 | 421 | 422 | 149,000 |
2011/11/25 | 415 | 420 | 411 | 411 | 252,400 |
2011/11/24 | 416 | 427 | 407 | 413 | 337,800 |
2011/11/22 | 418 | 429 | 417 | 424 | 228,700 |
2011/11/21 | 413 | 424 | 413 | 420 | 266,700 |
2011/11/18 | 415 | 420 | 408 | 416 | 350,700 |
2011/11/17 | 408 | 433 | 405 | 431 | 271,100 |
2011/11/16 | 420 | 427 | 409 | 411 | 163,200 |
2011/11/15 | 429 | 429 | 415 | 416 | 292,200 |
2011/11/14 | 433 | 437 | 425 | 430 | 222,000 |
2011/11/11 | 430 | 436 | 417 | 422 | 166,300 |
2011/11/10 | 420 | 433 | 414 | 427 | 331,400 |
2011/11/09 | 438 | 445 | 426 | 435 | 198,000 |
2011/11/08 | 447 | 452 | 430 | 437 | 368,000 |
2011/11/07 | 450 | 451 | 436 | 445 | 382,900 |
2011/11/04 | 467 | 467 | 445 | 451 | 368,200 |
2011/11/02 | 473 | 473 | 463 | 467 | 211,200 |
2011/11/01 | 493 | 493 | 478 | 482 | 225,700 |
2011/10/31 | 515 | 515 | 492 | 493 | 261,100 |
2011/10/28 | 520 | 520 | 506 | 519 | 533,400 |
2011/10/27 | 495 | 516 | 488 | 514 | 218,400 |
2011/10/26 | 487 | 504 | 482 | 500 | 310,900 |
2011/10/25 | 520 | 520 | 490 | 491 | 600,000 |
2011/10/24 | 519 | 525 | 518 | 523 | 204,400 |
2011/10/21 | 501 | 518 | 496 | 515 | 226,000 |
2011/10/20 | 514 | 514 | 488 | 501 | 338,600 |
2011/10/19 | 517 | 524 | 513 | 515 | 153,400 |
2011/10/18 | 516 | 521 | 510 | 520 | 98,400 |
2011/10/17 | 524 | 533 | 523 | 529 | 195,300 |
2011/10/14 | 516 | 520 | 509 | 515 | 238,600 |
2011/10/13 | 505 | 526 | 504 | 521 | 202,600 |
2011/10/12 | 500 | 515 | 500 | 504 | 336,600 |
2011/10/11 | 480 | 504 | 480 | 501 | 271,400 |
2011/10/07 | 462 | 484 | 458 | 476 | 467,300 |
2011/10/06 | 444 | 462 | 443 | 462 | 241,300 |
2011/10/05 | 456 | 458 | 435 | 436 | 292,900 |
2011/10/04 | 464 | 464 | 451 | 455 | 307,400 |
2011/10/03 | 486 | 489 | 464 | 476 | 419,300 |
2011/09/30 | 512 | 520 | 503 | 514 | 366,700 |
2011/09/29 | 496 | 513 | 492 | 510 | 282,600 |
2011/09/28 | 493 | 511 | 491 | 510 | 271,500 |
2011/09/27 | 502 | 512 | 492 | 496 | 342,500 |
2011/09/26 | 507 | 507 | 490 | 498 | 442,700 |
2011/09/22 | 508 | 510 | 489 | 503 | 451,000 |
2011/09/21 | 503 | 516 | 501 | 513 | 267,200 |
2011/09/20 | 496 | 504 | 483 | 500 | 524,100 |
2011/09/16 | 476 | 500 | 476 | 500 | 363,400 |
2011/09/15 | 475 | 476 | 465 | 468 | 369,900 |
2011/09/14 | 487 | 493 | 470 | 474 | 302,600 |
2011/09/13 | 478 | 491 | 475 | 485 | 158,600 |
2011/09/12 | 480 | 482 | 470 | 473 | 193,200 |
2011/09/09 | 478 | 489 | 478 | 483 | 339,000 |
2011/09/08 | 501 | 506 | 478 | 485 | 411,300 |
2011/09/07 | 488 | 501 | 487 | 493 | 258,100 |
2011/09/06 | 496 | 498 | 486 | 488 | 245,300 |
2011/09/05 | 512 | 515 | 499 | 502 | 277,800 |
2011/09/02 | 532 | 533 | 517 | 521 | 234,800 |
2011/09/01 | 539 | 542 | 531 | 538 | 226,200 |
2011/08/31 | 541 | 542 | 527 | 531 | 222,300 |
2011/08/30 | 535 | 543 | 531 | 541 | 309,100 |
2011/08/29 | 525 | 531 | 516 | 525 | 198,500 |
2011/08/26 | 532 | 532 | 518 | 526 | 220,800 |
2011/08/25 | 515 | 538 | 513 | 527 | 297,000 |
2011/08/24 | 530 | 538 | 513 | 515 | 319,100 |
2011/08/23 | 533 | 537 | 515 | 527 | 303,900 |
2011/08/22 | 552 | 559 | 528 | 530 | 348,400 |
2011/08/19 | 560 | 567 | 555 | 558 | 159,400 |
2011/08/18 | 589 | 590 | 566 | 569 | 158,500 |
2011/08/17 | 604 | 605 | 590 | 593 | 171,100 |
2011/08/16 | 581 | 600 | 580 | 596 | 260,000 |
2011/08/15 | 587 | 590 | 578 | 580 | 141,600 |
2011/08/12 | 589 | 592 | 569 | 577 | 207,300 |
2011/08/11 | 580 | 590 | 571 | 579 | 178,700 |
2011/08/10 | 613 | 613 | 592 | 593 | 155,900 |
2011/08/09 | 580 | 595 | 553 | 594 | 288,200 |
2011/08/08 | 607 | 609 | 587 | 591 | 164,400 |
2011/08/05 | 616 | 620 | 608 | 617 | 177,300 |
2011/08/04 | 642 | 650 | 636 | 636 | 161,000 |
2011/08/03 | 648 | 649 | 639 | 642 | 240,500 |
2011/08/02 | 678 | 678 | 651 | 653 | 354,300 |
2011/08/01 | 676 | 705 | 675 | 692 | 585,800 |
2011/07/29 | 657 | 659 | 645 | 646 | 219,900 |
2011/07/28 | 675 | 678 | 658 | 666 | 226,200 |
2011/07/27 | 681 | 682 | 671 | 680 | 143,900 |
2011/07/26 | 690 | 695 | 686 | 686 | 113,100 |
2011/07/25 | 690 | 698 | 688 | 689 | 136,800 |
2011/07/22 | 688 | 692 | 684 | 689 | 147,600 |
2011/07/21 | 690 | 690 | 685 | 688 | 133,400 |
2011/07/20 | 697 | 697 | 688 | 690 | 250,400 |
2011/07/19 | 701 | 704 | 693 | 695 | 149,200 |
2011/07/15 | 702 | 704 | 696 | 701 | 152,800 |
2011/07/14 | 704 | 704 | 695 | 702 | 243,000 |
2011/07/13 | 705 | 721 | 701 | 708 | 318,600 |
2011/07/12 | 716 | 718 | 704 | 714 | 167,100 |
2011/07/11 | 726 | 728 | 722 | 724 | 122,700 |
2011/07/08 | 723 | 730 | 720 | 727 | 108,300 |
2011/07/07 | 722 | 726 | 713 | 722 | 142,200 |
2011/07/06 | 714 | 722 | 710 | 722 | 160,600 |
2011/07/05 | 717 | 718 | 711 | 715 | 284,900 |
2011/07/04 | 720 | 725 | 718 | 722 | 174,300 |
2011/07/01 | 725 | 729 | 712 | 716 | 275,200 |
2011/06/30 | 697 | 716 | 696 | 716 | 285,500 |
2011/06/29 | 703 | 715 | 696 | 712 | 251,300 |
2011/06/28 | 695 | 704 | 687 | 693 | 428,400 |
2011/06/27 | 708 | 712 | 693 | 694 | 389,400 |
2011/06/24 | 724 | 725 | 718 | 721 | 188,600 |
2011/06/23 | 707 | 733 | 701 | 723 | 463,300 |
2011/06/22 | 716 | 725 | 706 | 707 | 416,100 |
2011/06/21 | 694 | 705 | 688 | 704 | 279,400 |
2011/06/20 | 677 | 694 | 677 | 689 | 156,900 |
2011/06/17 | 692 | 692 | 674 | 682 | 251,900 |
2011/06/16 | 692 | 696 | 688 | 689 | 224,500 |
2011/06/15 | 700 | 702 | 694 | 700 | 184,200 |
2011/06/14 | 703 | 703 | 690 | 697 | 411,400 |
2011/06/13 | 702 | 716 | 697 | 711 | 260,900 |
2011/06/10 | 712 | 723 | 709 | 715 | 254,600 |
2011/06/09 | 703 | 705 | 692 | 701 | 205,200 |
2011/06/08 | 713 | 724 | 702 | 711 | 168,100 |
2011/06/07 | 697 | 714 | 693 | 714 | 323,700 |
2011/06/06 | 693 | 696 | 687 | 692 | 286,700 |
2011/06/03 | 704 | 717 | 700 | 700 | 209,500 |
2011/06/02 | 710 | 716 | 706 | 711 | 202,100 |
2011/06/01 | 725 | 737 | 716 | 736 | 271,600 |
2011/05/31 | 709 | 725 | 707 | 719 | 275,900 |
2011/05/30 | 696 | 704 | 690 | 699 | 218,900 |
2011/05/27 | 709 | 714 | 700 | 704 | 169,400 |
2011/05/26 | 697 | 708 | 696 | 705 | 101,000 |
2011/05/25 | 690 | 697 | 690 | 695 | 386,700 |
2011/05/24 | 696 | 702 | 693 | 697 | 237,500 |
2011/05/23 | 715 | 716 | 699 | 707 | 235,200 |
2011/05/20 | 700 | 718 | 700 | 710 | 188,000 |
2011/05/19 | 720 | 721 | 697 | 699 | 114,900 |
2011/05/18 | 712 | 718 | 704 | 713 | 85,500 |
2011/05/17 | 704 | 715 | 704 | 711 | 141,500 |
2011/05/16 | 708 | 708 | 699 | 699 | 131,500 |
2011/05/13 | 730 | 731 | 694 | 707 | 315,000 |
2011/05/12 | 741 | 747 | 726 | 730 | 221,200 |
2011/05/11 | 758 | 762 | 746 | 752 | 108,000 |
2011/05/10 | 754 | 761 | 749 | 755 | 123,000 |
2011/05/09 | 766 | 766 | 749 | 753 | 122,700 |
2011/05/06 | 770 | 770 | 759 | 766 | 103,000 |
2011/05/02 | 782 | 782 | 769 | 775 | 107,400 |
2011/04/28 | 766 | 782 | 759 | 767 | 202,800 |
2011/04/27 | 758 | 765 | 748 | 753 | 115,600 |
2011/04/26 | 756 | 766 | 747 | 749 | 175,400 |
2011/04/25 | 772 | 779 | 760 | 764 | 124,700 |
2011/04/22 | 769 | 787 | 763 | 779 | 166,000 |
2011/04/21 | 769 | 775 | 763 | 767 | 190,200 |
2011/04/20 | 749 | 760 | 748 | 756 | 119,500 |
2011/04/19 | 748 | 752 | 735 | 741 | 156,300 |
2011/04/18 | 765 | 765 | 749 | 759 | 86,800 |
2011/04/15 | 774 | 778 | 755 | 759 | 167,000 |
2011/04/14 | 754 | 774 | 745 | 770 | 127,400 |
2011/04/13 | 742 | 760 | 742 | 755 | 106,100 |
2011/04/12 | 750 | 754 | 741 | 743 | 96,500 |
2011/04/11 | 761 | 771 | 751 | 758 | 234,700 |
2011/04/08 | 746 | 777 | 745 | 770 | 318,200 |
2011/04/07 | 747 | 768 | 747 | 753 | 357,400 |
2011/04/06 | 756 | 756 | 733 | 734 | 186,500 |
2011/04/05 | 762 | 762 | 730 | 744 | 205,400 |
2011/04/04 | 775 | 792 | 767 | 769 | 195,300 |
2011/04/01 | 783 | 787 | 762 | 763 | 219,600 |
2011/03/31 | 751 | 777 | 738 | 775 | 377,500 |
2011/03/30 | 729 | 743 | 715 | 736 | 317,000 |
2011/03/29 | 715 | 736 | 690 | 718 | 483,600 |
2011/03/28 | 736 | 738 | 705 | 726 | 216,300 |
2011/03/25 | 741 | 745 | 720 | 728 | 228,100 |
2011/03/24 | 733 | 741 | 725 | 726 | 190,200 |
2011/03/23 | 741 | 753 | 722 | 736 | 236,100 |
2011/03/22 | 752 | 754 | 731 | 740 | 307,300 |
2011/03/18 | 689 | 720 | 689 | 709 | 433,000 |
2011/03/17 | 662 | 700 | 650 | 679 | 588,700 |
2011/03/16 | 628 | 682 | 628 | 682 | 669,200 |
2011/03/15 | 731 | 738 | 580 | 628 | 584,400 |
2011/03/14 | 777 | 777 | 720 | 730 | 432,600 |
2011/03/11 | 815 | 820 | 806 | 807 | 303,200 |
2011/03/10 | 840 | 842 | 822 | 824 | 244,600 |
2011/03/09 | 846 | 854 | 841 | 847 | 173,500 |
2011/03/08 | 845 | 851 | 839 | 841 | 127,400 |
2011/03/07 | 850 | 852 | 837 | 845 | 268,500 |
2011/03/04 | 860 | 864 | 852 | 856 | 200,200 |
2011/03/03 | 860 | 866 | 855 | 858 | 146,100 |
2011/03/02 | 874 | 874 | 854 | 856 | 212,000 |
2011/03/01 | 867 | 881 | 865 | 877 | 162,600 |
2011/02/28 | 867 | 873 | 851 | 872 | 217,400 |
2011/02/25 | 852 | 862 | 845 | 859 | 311,600 |
2011/02/24 | 854 | 869 | 850 | 857 | 609,500 |
2011/02/23 | 847 | 867 | 847 | 849 | 364,700 |
2011/02/22 | 857 | 860 | 845 | 845 | 294,500 |
2011/02/21 | 860 | 863 | 852 | 856 | 303,100 |
2011/02/18 | 860 | 874 | 860 | 864 | 319,000 |
2011/02/17 | 866 | 882 | 859 | 874 | 369,400 |
2011/02/16 | 881 | 885 | 864 | 865 | 503,300 |
2011/02/15 | 890 | 902 | 863 | 877 | 617,500 |
2011/02/14 | 890 | 896 | 881 | 888 | 299,600 |
2011/02/10 | 892 | 899 | 884 | 886 | 257,300 |
2011/02/09 | 908 | 912 | 887 | 891 | 242,900 |
2011/02/08 | 913 | 913 | 903 | 905 | 176,900 |
2011/02/07 | 907 | 917 | 900 | 906 | 316,600 |
2011/02/04 | 914 | 918 | 896 | 901 | 390,300 |
2011/02/03 | 935 | 935 | 908 | 912 | 342,900 |
2011/02/02 | 932 | 941 | 926 | 930 | 396,200 |
2011/02/01 | 926 | 932 | 908 | 922 | 518,100 |
2011/01/31 | 925 | 925 | 901 | 917 | 527,000 |
2011/01/28 | 913 | 930 | 897 | 924 | 621,500 |
2011/01/27 | 933 | 937 | 920 | 936 | 407,900 |
2011/01/26 | 917 | 925 | 912 | 918 | 366,000 |
2011/01/25 | 897 | 923 | 887 | 912 | 361,700 |
2011/01/24 | 883 | 894 | 874 | 893 | 267,000 |
2011/01/21 | 913 | 920 | 870 | 875 | 736,400 |
2011/01/20 | 962 | 963 | 914 | 920 | 522,000 |
2011/01/19 | 967 | 982 | 965 | 977 | 194,500 |
2011/01/18 | 947 | 961 | 937 | 957 | 202,800 |
2011/01/17 | 942 | 973 | 941 | 954 | 455,700 |
2011/01/14 | 962 | 970 | 940 | 941 | 510,000 |
2011/01/13 | 986 | 991 | 957 | 974 | 442,200 |
2011/01/12 | 1,019 | 1,019 | 985 | 986 | 283,700 |
2011/01/11 | 998 | 1,016 | 986 | 1,012 | 305,600 |
2011/01/07 | 1,005 | 1,016 | 993 | 993 | 345,900 |
2011/01/06 | 1,014 | 1,026 | 1,014 | 1,019 | 139,600 |
2011/01/05 | 986 | 1,013 | 985 | 1,012 | 259,100 |
2011/01/04 | 969 | 991 | 968 | 986 | 106,800 |