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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,129 | 1,134 | 1,123 | 1,130 | 69,100 |
| 2019/12/27 | 1,131 | 1,138 | 1,126 | 1,135 | 52,100 |
| 2019/12/26 | 1,103 | 1,124 | 1,103 | 1,122 | 77,000 |
| 2019/12/25 | 1,112 | 1,113 | 1,103 | 1,105 | 51,900 |
| 2019/12/24 | 1,124 | 1,129 | 1,112 | 1,120 | 73,200 |
| 2019/12/23 | 1,131 | 1,132 | 1,121 | 1,128 | 48,300 |
| 2019/12/20 | 1,154 | 1,157 | 1,134 | 1,136 | 80,700 |
| 2019/12/19 | 1,147 | 1,151 | 1,138 | 1,150 | 59,400 |
| 2019/12/18 | 1,163 | 1,163 | 1,143 | 1,148 | 88,700 |
| 2019/12/17 | 1,179 | 1,179 | 1,161 | 1,166 | 47,400 |
| 2019/12/16 | 1,168 | 1,169 | 1,157 | 1,161 | 152,800 |
| 2019/12/13 | 1,167 | 1,182 | 1,166 | 1,177 | 156,400 |
| 2019/12/12 | 1,151 | 1,153 | 1,139 | 1,139 | 55,200 |
| 2019/12/11 | 1,162 | 1,162 | 1,141 | 1,143 | 89,600 |
| 2019/12/10 | 1,164 | 1,167 | 1,160 | 1,164 | 55,500 |
| 2019/12/09 | 1,178 | 1,179 | 1,165 | 1,170 | 97,700 |
| 2019/12/06 | 1,149 | 1,163 | 1,148 | 1,163 | 60,600 |
| 2019/12/05 | 1,145 | 1,155 | 1,142 | 1,149 | 78,700 |
| 2019/12/04 | 1,130 | 1,141 | 1,123 | 1,138 | 82,100 |
| 2019/12/03 | 1,147 | 1,147 | 1,127 | 1,139 | 87,200 |
| 2019/12/02 | 1,159 | 1,164 | 1,155 | 1,161 | 114,900 |
| 2019/11/29 | 1,150 | 1,152 | 1,140 | 1,149 | 113,200 |
| 2019/11/28 | 1,171 | 1,171 | 1,147 | 1,155 | 70,800 |
| 2019/11/27 | 1,162 | 1,172 | 1,156 | 1,171 | 82,100 |
| 2019/11/26 | 1,178 | 1,182 | 1,156 | 1,156 | 94,900 |
| 2019/11/25 | 1,165 | 1,172 | 1,164 | 1,172 | 54,100 |
| 2019/11/22 | 1,156 | 1,168 | 1,149 | 1,150 | 119,000 |
| 2019/11/21 | 1,152 | 1,160 | 1,133 | 1,156 | 137,800 |
| 2019/11/20 | 1,157 | 1,170 | 1,157 | 1,163 | 102,900 |
| 2019/11/19 | 1,185 | 1,185 | 1,165 | 1,172 | 95,200 |
| 2019/11/18 | 1,197 | 1,198 | 1,187 | 1,193 | 80,300 |
| 2019/11/15 | 1,179 | 1,200 | 1,174 | 1,197 | 139,000 |
| 2019/11/14 | 1,198 | 1,198 | 1,184 | 1,188 | 128,700 |
| 2019/11/13 | 1,205 | 1,209 | 1,194 | 1,201 | 112,100 |
| 2019/11/12 | 1,208 | 1,208 | 1,183 | 1,197 | 106,300 |
| 2019/11/11 | 1,195 | 1,219 | 1,189 | 1,203 | 131,000 |
| 2019/11/08 | 1,184 | 1,196 | 1,179 | 1,189 | 151,000 |
| 2019/11/07 | 1,166 | 1,174 | 1,157 | 1,169 | 127,800 |
| 2019/11/06 | 1,178 | 1,178 | 1,165 | 1,171 | 107,500 |
| 2019/11/05 | 1,178 | 1,195 | 1,166 | 1,189 | 186,900 |
| 2019/11/01 | 1,150 | 1,162 | 1,148 | 1,155 | 105,100 |
| 2019/10/31 | 1,176 | 1,176 | 1,147 | 1,160 | 160,700 |
| 2019/10/30 | 1,200 | 1,200 | 1,163 | 1,174 | 169,300 |
| 2019/10/29 | 1,184 | 1,206 | 1,161 | 1,200 | 291,400 |
| 2019/10/28 | 1,260 | 1,260 | 1,244 | 1,244 | 90,400 |
| 2019/10/25 | 1,255 | 1,256 | 1,232 | 1,255 | 102,300 |
| 2019/10/24 | 1,250 | 1,256 | 1,239 | 1,250 | 161,600 |
| 2019/10/23 | 1,224 | 1,242 | 1,212 | 1,242 | 122,400 |
| 2019/10/21 | 1,209 | 1,214 | 1,198 | 1,214 | 56,500 |
| 2019/10/18 | 1,209 | 1,222 | 1,198 | 1,200 | 87,900 |
| 2019/10/17 | 1,219 | 1,219 | 1,194 | 1,205 | 95,300 |
| 2019/10/16 | 1,207 | 1,234 | 1,207 | 1,213 | 154,100 |
| 2019/10/15 | 1,195 | 1,214 | 1,189 | 1,193 | 203,200 |
| 2019/10/11 | 1,169 | 1,182 | 1,165 | 1,182 | 124,200 |
| 2019/10/10 | 1,171 | 1,182 | 1,159 | 1,165 | 260,500 |
| 2019/10/09 | 1,151 | 1,164 | 1,144 | 1,162 | 102,800 |
| 2019/10/08 | 1,130 | 1,155 | 1,130 | 1,155 | 153,000 |
| 2019/10/07 | 1,108 | 1,123 | 1,099 | 1,118 | 173,300 |
| 2019/10/04 | 1,096 | 1,114 | 1,096 | 1,107 | 207,500 |
| 2019/10/03 | 1,132 | 1,134 | 1,119 | 1,126 | 156,100 |
| 2019/10/02 | 1,157 | 1,170 | 1,154 | 1,166 | 114,600 |
| 2019/10/01 | 1,146 | 1,174 | 1,145 | 1,172 | 126,400 |
| 2019/09/30 | 1,144 | 1,146 | 1,130 | 1,139 | 107,500 |
| 2019/09/27 | 1,166 | 1,166 | 1,137 | 1,154 | 89,100 |
| 2019/09/26 | 1,180 | 1,187 | 1,158 | 1,163 | 197,400 |
| 2019/09/25 | 1,160 | 1,161 | 1,145 | 1,156 | 107,500 |
| 2019/09/24 | 1,170 | 1,176 | 1,162 | 1,171 | 98,100 |
| 2019/09/20 | 1,167 | 1,184 | 1,158 | 1,181 | 322,200 |
| 2019/09/19 | 1,158 | 1,173 | 1,150 | 1,156 | 234,000 |
| 2019/09/18 | 1,177 | 1,177 | 1,146 | 1,158 | 200,000 |
| 2019/09/17 | 1,152 | 1,192 | 1,141 | 1,181 | 374,000 |
| 2019/09/13 | 1,128 | 1,158 | 1,117 | 1,153 | 347,600 |
| 2019/09/12 | 1,163 | 1,164 | 1,142 | 1,158 | 255,100 |
| 2019/09/11 | 1,125 | 1,162 | 1,124 | 1,153 | 322,200 |
| 2019/09/10 | 1,082 | 1,118 | 1,081 | 1,115 | 278,200 |
| 2019/09/09 | 1,084 | 1,086 | 1,059 | 1,082 | 208,300 |
| 2019/09/06 | 1,068 | 1,086 | 1,068 | 1,081 | 174,200 |
| 2019/09/05 | 1,052 | 1,087 | 1,051 | 1,074 | 137,700 |
| 2019/09/04 | 1,051 | 1,058 | 1,038 | 1,038 | 128,600 |
| 2019/09/03 | 1,047 | 1,064 | 1,045 | 1,057 | 81,600 |
| 2019/09/02 | 1,037 | 1,063 | 1,036 | 1,042 | 99,500 |
| 2019/08/30 | 1,027 | 1,053 | 1,027 | 1,047 | 142,800 |
| 2019/08/29 | 1,014 | 1,017 | 1,005 | 1,016 | 57,400 |
| 2019/08/28 | 1,016 | 1,017 | 1,007 | 1,012 | 69,200 |
| 2019/08/27 | 1,020 | 1,025 | 1,013 | 1,018 | 86,900 |
| 2019/08/26 | 1,006 | 1,010 | 998 | 1,003 | 200,100 |
| 2019/08/23 | 1,030 | 1,048 | 1,030 | 1,044 | 74,700 |
| 2019/08/22 | 1,044 | 1,045 | 1,027 | 1,027 | 67,600 |
| 2019/08/21 | 1,031 | 1,038 | 1,025 | 1,034 | 83,500 |
| 2019/08/20 | 1,041 | 1,052 | 1,039 | 1,050 | 54,900 |
| 2019/08/19 | 1,046 | 1,050 | 1,042 | 1,043 | 58,200 |
| 2019/08/16 | 1,019 | 1,041 | 1,015 | 1,038 | 150,100 |
| 2019/08/15 | 1,008 | 1,026 | 1,007 | 1,026 | 121,000 |
| 2019/08/14 | 1,029 | 1,039 | 1,025 | 1,038 | 115,500 |
| 2019/08/13 | 1,023 | 1,023 | 1,001 | 1,010 | 203,800 |
| 2019/08/09 | 1,032 | 1,040 | 1,024 | 1,033 | 171,900 |
| 2019/08/08 | 1,015 | 1,032 | 1,010 | 1,022 | 187,600 |
| 2019/08/07 | 1,015 | 1,028 | 1,012 | 1,015 | 181,200 |
| 2019/08/06 | 985 | 1,020 | 983 | 1,015 | 197,400 |
| 2019/08/05 | 1,042 | 1,044 | 1,011 | 1,020 | 167,500 |
| 2019/08/02 | 1,075 | 1,077 | 1,046 | 1,054 | 253,400 |
| 2019/08/01 | 1,094 | 1,104 | 1,088 | 1,090 | 160,900 |
| 2019/07/31 | 1,109 | 1,119 | 1,104 | 1,106 | 232,300 |
| 2019/07/30 | 1,128 | 1,169 | 1,113 | 1,117 | 257,100 |
| 2019/07/29 | 1,145 | 1,155 | 1,145 | 1,146 | 92,700 |
| 2019/07/26 | 1,175 | 1,176 | 1,153 | 1,160 | 102,000 |
| 2019/07/25 | 1,165 | 1,197 | 1,165 | 1,194 | 116,500 |
| 2019/07/24 | 1,167 | 1,179 | 1,163 | 1,173 | 97,700 |
| 2019/07/23 | 1,134 | 1,160 | 1,132 | 1,153 | 91,500 |
| 2019/07/22 | 1,132 | 1,145 | 1,129 | 1,132 | 92,000 |
| 2019/07/19 | 1,112 | 1,138 | 1,111 | 1,134 | 104,800 |
| 2019/07/18 | 1,148 | 1,149 | 1,110 | 1,114 | 139,700 |
| 2019/07/17 | 1,160 | 1,174 | 1,156 | 1,159 | 119,900 |
| 2019/07/16 | 1,166 | 1,171 | 1,158 | 1,163 | 133,100 |
| 2019/07/12 | 1,169 | 1,173 | 1,166 | 1,166 | 99,800 |
| 2019/07/11 | 1,175 | 1,185 | 1,172 | 1,177 | 120,900 |
| 2019/07/10 | 1,168 | 1,176 | 1,163 | 1,169 | 126,900 |
| 2019/07/09 | 1,192 | 1,198 | 1,170 | 1,181 | 88,000 |
| 2019/07/08 | 1,191 | 1,198 | 1,189 | 1,192 | 110,000 |
| 2019/07/05 | 1,213 | 1,216 | 1,202 | 1,206 | 99,300 |
| 2019/07/04 | 1,216 | 1,217 | 1,197 | 1,204 | 99,500 |
| 2019/07/03 | 1,219 | 1,221 | 1,206 | 1,212 | 129,300 |
| 2019/07/02 | 1,220 | 1,232 | 1,214 | 1,232 | 155,800 |
| 2019/07/01 | 1,208 | 1,232 | 1,200 | 1,231 | 170,200 |
| 2019/06/28 | 1,185 | 1,189 | 1,162 | 1,169 | 128,400 |
| 2019/06/27 | 1,164 | 1,189 | 1,164 | 1,189 | 135,600 |
| 2019/06/26 | 1,158 | 1,168 | 1,152 | 1,161 | 144,000 |
| 2019/06/25 | 1,177 | 1,189 | 1,163 | 1,171 | 146,700 |
| 2019/06/24 | 1,186 | 1,194 | 1,165 | 1,188 | 111,300 |
| 2019/06/21 | 1,201 | 1,225 | 1,154 | 1,175 | 585,600 |
| 2019/06/20 | 1,193 | 1,202 | 1,185 | 1,201 | 193,700 |
| 2019/06/19 | 1,171 | 1,190 | 1,167 | 1,184 | 187,900 |
| 2019/06/18 | 1,153 | 1,181 | 1,153 | 1,156 | 216,300 |
| 2019/06/17 | 1,158 | 1,160 | 1,146 | 1,152 | 223,000 |
| 2019/06/14 | 1,164 | 1,168 | 1,156 | 1,160 | 173,100 |
| 2019/06/13 | 1,162 | 1,178 | 1,156 | 1,166 | 138,000 |
| 2019/06/12 | 1,176 | 1,181 | 1,170 | 1,175 | 162,100 |
| 2019/06/11 | 1,175 | 1,184 | 1,171 | 1,178 | 144,500 |
| 2019/06/10 | 1,160 | 1,178 | 1,156 | 1,175 | 122,900 |
| 2019/06/07 | 1,155 | 1,163 | 1,141 | 1,152 | 187,600 |
| 2019/06/06 | 1,160 | 1,166 | 1,150 | 1,150 | 143,700 |
| 2019/06/05 | 1,160 | 1,164 | 1,146 | 1,157 | 173,600 |
| 2019/06/04 | 1,111 | 1,134 | 1,107 | 1,131 | 134,900 |
| 2019/06/03 | 1,103 | 1,118 | 1,101 | 1,111 | 174,400 |
| 2019/05/31 | 1,112 | 1,124 | 1,108 | 1,115 | 145,300 |
| 2019/05/30 | 1,110 | 1,130 | 1,100 | 1,120 | 370,100 |
| 2019/05/29 | 1,100 | 1,125 | 1,091 | 1,114 | 197,800 |
| 2019/05/28 | 1,113 | 1,122 | 1,106 | 1,110 | 216,900 |
| 2019/05/27 | 1,121 | 1,131 | 1,111 | 1,122 | 120,300 |
| 2019/05/24 | 1,096 | 1,121 | 1,085 | 1,115 | 151,600 |
| 2019/05/23 | 1,127 | 1,135 | 1,111 | 1,115 | 130,700 |
| 2019/05/22 | 1,141 | 1,151 | 1,127 | 1,133 | 146,500 |
| 2019/05/21 | 1,136 | 1,150 | 1,128 | 1,139 | 175,200 |
| 2019/05/20 | 1,152 | 1,158 | 1,143 | 1,151 | 181,700 |
| 2019/05/17 | 1,166 | 1,166 | 1,140 | 1,150 | 130,100 |
| 2019/05/16 | 1,166 | 1,166 | 1,126 | 1,137 | 165,800 |
| 2019/05/15 | 1,192 | 1,203 | 1,136 | 1,171 | 235,000 |
| 2019/05/14 | 1,150 | 1,190 | 1,130 | 1,184 | 345,100 |
| 2019/05/13 | 1,194 | 1,214 | 1,179 | 1,180 | 173,000 |
| 2019/05/10 | 1,192 | 1,210 | 1,187 | 1,194 | 210,700 |
| 2019/05/09 | 1,218 | 1,227 | 1,185 | 1,196 | 273,200 |
| 2019/05/08 | 1,236 | 1,244 | 1,227 | 1,227 | 192,700 |
| 2019/05/07 | 1,269 | 1,286 | 1,254 | 1,257 | 193,100 |
| 2019/04/26 | 1,288 | 1,294 | 1,273 | 1,284 | 134,900 |
| 2019/04/25 | 1,289 | 1,304 | 1,280 | 1,297 | 151,700 |
| 2019/04/24 | 1,327 | 1,332 | 1,280 | 1,286 | 240,800 |
| 2019/04/23 | 1,342 | 1,346 | 1,324 | 1,332 | 75,600 |
| 2019/04/22 | 1,341 | 1,355 | 1,336 | 1,340 | 94,000 |
| 2019/04/19 | 1,343 | 1,361 | 1,343 | 1,350 | 179,800 |
| 2019/04/18 | 1,340 | 1,363 | 1,325 | 1,330 | 158,500 |
| 2019/04/17 | 1,321 | 1,341 | 1,310 | 1,330 | 191,200 |
| 2019/04/16 | 1,325 | 1,339 | 1,316 | 1,326 | 148,700 |
| 2019/04/15 | 1,332 | 1,348 | 1,321 | 1,331 | 182,300 |
| 2019/04/12 | 1,291 | 1,296 | 1,279 | 1,283 | 133,000 |
| 2019/04/11 | 1,282 | 1,282 | 1,266 | 1,274 | 98,400 |
| 2019/04/10 | 1,285 | 1,287 | 1,268 | 1,280 | 157,000 |
| 2019/04/09 | 1,365 | 1,365 | 1,287 | 1,301 | 1,203,900 |
| 2019/04/08 | 1,320 | 1,322 | 1,297 | 1,305 | 147,000 |
| 2019/04/05 | 1,325 | 1,326 | 1,316 | 1,322 | 139,700 |
| 2019/04/04 | 1,320 | 1,329 | 1,313 | 1,319 | 140,200 |
| 2019/04/03 | 1,300 | 1,324 | 1,290 | 1,323 | 186,700 |
| 2019/04/02 | 1,299 | 1,313 | 1,293 | 1,296 | 153,000 |
| 2019/04/01 | 1,257 | 1,309 | 1,257 | 1,293 | 184,400 |
| 2019/03/29 | 1,255 | 1,268 | 1,238 | 1,252 | 170,000 |
| 2019/03/28 | 1,235 | 1,269 | 1,223 | 1,255 | 239,100 |
| 2019/03/27 | 1,242 | 1,262 | 1,230 | 1,244 | 242,200 |
| 2019/03/26 | 1,272 | 1,276 | 1,222 | 1,276 | 546,600 |
| 2019/03/25 | 1,161 | 1,170 | 1,151 | 1,158 | 131,800 |
| 2019/03/22 | 1,165 | 1,187 | 1,165 | 1,180 | 98,700 |
| 2019/03/20 | 1,141 | 1,165 | 1,138 | 1,162 | 80,800 |
| 2019/03/19 | 1,156 | 1,156 | 1,132 | 1,141 | 63,600 |
| 2019/03/18 | 1,135 | 1,160 | 1,128 | 1,159 | 97,100 |
| 2019/03/15 | 1,120 | 1,126 | 1,103 | 1,119 | 145,300 |
| 2019/03/14 | 1,159 | 1,159 | 1,118 | 1,120 | 75,200 |
| 2019/03/13 | 1,158 | 1,176 | 1,143 | 1,143 | 77,100 |
| 2019/03/12 | 1,157 | 1,162 | 1,149 | 1,159 | 108,600 |
| 2019/03/11 | 1,152 | 1,155 | 1,138 | 1,143 | 119,100 |
| 2019/03/08 | 1,168 | 1,174 | 1,138 | 1,144 | 192,600 |
| 2019/03/07 | 1,192 | 1,192 | 1,172 | 1,181 | 92,300 |
| 2019/03/06 | 1,203 | 1,211 | 1,198 | 1,203 | 84,800 |
| 2019/03/05 | 1,207 | 1,215 | 1,198 | 1,214 | 70,900 |
| 2019/03/04 | 1,210 | 1,214 | 1,197 | 1,211 | 76,600 |
| 2019/03/01 | 1,210 | 1,219 | 1,201 | 1,201 | 72,600 |
| 2019/02/28 | 1,211 | 1,216 | 1,197 | 1,209 | 98,500 |
| 2019/02/27 | 1,216 | 1,227 | 1,211 | 1,217 | 75,500 |
| 2019/02/26 | 1,227 | 1,230 | 1,210 | 1,216 | 72,500 |
| 2019/02/25 | 1,213 | 1,223 | 1,209 | 1,221 | 53,500 |
| 2019/02/22 | 1,203 | 1,215 | 1,195 | 1,213 | 57,500 |
| 2019/02/21 | 1,206 | 1,218 | 1,197 | 1,213 | 99,700 |
| 2019/02/20 | 1,190 | 1,210 | 1,185 | 1,206 | 90,300 |
| 2019/02/19 | 1,180 | 1,192 | 1,167 | 1,187 | 65,300 |
| 2019/02/18 | 1,168 | 1,190 | 1,158 | 1,180 | 61,600 |
| 2019/02/15 | 1,140 | 1,141 | 1,114 | 1,132 | 85,800 |
| 2019/02/14 | 1,131 | 1,156 | 1,128 | 1,148 | 68,100 |
| 2019/02/13 | 1,140 | 1,148 | 1,124 | 1,131 | 128,500 |
| 2019/02/12 | 1,131 | 1,153 | 1,128 | 1,139 | 116,000 |
| 2019/02/08 | 1,125 | 1,126 | 1,102 | 1,119 | 77,700 |
| 2019/02/07 | 1,139 | 1,139 | 1,108 | 1,135 | 94,000 |
| 2019/02/06 | 1,173 | 1,173 | 1,145 | 1,146 | 101,000 |
| 2019/02/05 | 1,191 | 1,198 | 1,166 | 1,173 | 80,800 |
| 2019/02/04 | 1,175 | 1,191 | 1,166 | 1,189 | 133,900 |
| 2019/02/01 | 1,161 | 1,173 | 1,146 | 1,155 | 75,600 |
| 2019/01/31 | 1,150 | 1,171 | 1,125 | 1,155 | 163,800 |
| 2019/01/30 | 1,170 | 1,238 | 1,140 | 1,142 | 276,900 |
| 2019/01/29 | 1,205 | 1,236 | 1,205 | 1,225 | 189,800 |
| 2019/01/28 | 1,202 | 1,226 | 1,202 | 1,218 | 96,600 |
| 2019/01/25 | 1,197 | 1,218 | 1,193 | 1,199 | 115,300 |
| 2019/01/24 | 1,164 | 1,195 | 1,161 | 1,190 | 103,800 |
| 2019/01/23 | 1,159 | 1,178 | 1,151 | 1,170 | 94,300 |
| 2019/01/22 | 1,178 | 1,179 | 1,161 | 1,173 | 72,400 |
| 2019/01/21 | 1,171 | 1,181 | 1,161 | 1,167 | 66,100 |
| 2019/01/18 | 1,144 | 1,165 | 1,141 | 1,149 | 51,900 |
| 2019/01/17 | 1,144 | 1,160 | 1,134 | 1,136 | 52,800 |
| 2019/01/16 | 1,146 | 1,146 | 1,126 | 1,132 | 66,000 |
| 2019/01/15 | 1,111 | 1,149 | 1,107 | 1,149 | 84,100 |
| 2019/01/11 | 1,136 | 1,138 | 1,110 | 1,124 | 109,000 |
| 2019/01/10 | 1,121 | 1,134 | 1,119 | 1,130 | 86,100 |
| 2019/01/09 | 1,133 | 1,141 | 1,124 | 1,136 | 76,200 |
| 2019/01/08 | 1,111 | 1,133 | 1,101 | 1,119 | 112,200 |
| 2019/01/07 | 1,114 | 1,128 | 1,105 | 1,111 | 103,000 |
| 2019/01/04 | 1,078 | 1,092 | 1,064 | 1,081 | 158,100 |