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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,216 | 1,219 | 1,207 | 1,208 | 27,700 |
| 2024/12/27 | 1,214 | 1,214 | 1,199 | 1,213 | 55,600 |
| 2024/12/26 | 1,205 | 1,212 | 1,195 | 1,212 | 67,400 |
| 2024/12/25 | 1,191 | 1,203 | 1,191 | 1,203 | 37,800 |
| 2024/12/24 | 1,196 | 1,209 | 1,193 | 1,195 | 26,800 |
| 2024/12/23 | 1,187 | 1,200 | 1,187 | 1,200 | 30,400 |
| 2024/12/20 | 1,213 | 1,214 | 1,184 | 1,184 | 65,400 |
| 2024/12/19 | 1,171 | 1,204 | 1,171 | 1,196 | 41,700 |
| 2024/12/18 | 1,188 | 1,195 | 1,179 | 1,192 | 31,000 |
| 2024/12/17 | 1,190 | 1,212 | 1,185 | 1,193 | 62,000 |
| 2024/12/16 | 1,216 | 1,216 | 1,185 | 1,191 | 118,600 |
| 2024/12/13 | 1,180 | 1,193 | 1,172 | 1,192 | 89,800 |
| 2024/12/12 | 1,164 | 1,197 | 1,164 | 1,192 | 94,000 |
| 2024/12/11 | 1,146 | 1,163 | 1,141 | 1,160 | 65,300 |
| 2024/12/10 | 1,153 | 1,156 | 1,131 | 1,140 | 53,200 |
| 2024/12/09 | 1,150 | 1,160 | 1,146 | 1,153 | 48,300 |
| 2024/12/06 | 1,141 | 1,153 | 1,137 | 1,151 | 53,700 |
| 2024/12/05 | 1,133 | 1,143 | 1,126 | 1,134 | 46,400 |
| 2024/12/04 | 1,135 | 1,137 | 1,123 | 1,123 | 38,700 |
| 2024/12/03 | 1,126 | 1,142 | 1,125 | 1,136 | 55,400 |
| 2024/12/02 | 1,130 | 1,134 | 1,117 | 1,132 | 43,500 |
| 2024/11/29 | 1,106 | 1,122 | 1,106 | 1,109 | 29,900 |
| 2024/11/28 | 1,110 | 1,117 | 1,101 | 1,117 | 29,500 |
| 2024/11/27 | 1,126 | 1,126 | 1,096 | 1,106 | 42,100 |
| 2024/11/26 | 1,119 | 1,131 | 1,116 | 1,127 | 26,100 |
| 2024/11/25 | 1,125 | 1,134 | 1,115 | 1,115 | 58,800 |
| 2024/11/22 | 1,134 | 1,140 | 1,123 | 1,123 | 23,600 |
| 2024/11/21 | 1,124 | 1,133 | 1,120 | 1,125 | 38,300 |
| 2024/11/20 | 1,120 | 1,127 | 1,116 | 1,125 | 44,600 |
| 2024/11/19 | 1,117 | 1,129 | 1,110 | 1,125 | 53,000 |
| 2024/11/18 | 1,114 | 1,124 | 1,101 | 1,103 | 34,000 |
| 2024/11/15 | 1,105 | 1,129 | 1,098 | 1,121 | 62,500 |
| 2024/11/14 | 1,093 | 1,109 | 1,093 | 1,100 | 39,200 |
| 2024/11/13 | 1,106 | 1,116 | 1,090 | 1,097 | 39,300 |
| 2024/11/12 | 1,092 | 1,116 | 1,089 | 1,109 | 76,200 |
| 2024/11/11 | 1,089 | 1,114 | 1,089 | 1,112 | 40,000 |
| 2024/11/08 | 1,138 | 1,138 | 1,103 | 1,111 | 55,300 |
| 2024/11/07 | 1,115 | 1,125 | 1,104 | 1,117 | 63,000 |
| 2024/11/06 | 1,104 | 1,113 | 1,095 | 1,106 | 60,900 |
| 2024/11/05 | 1,084 | 1,103 | 1,077 | 1,092 | 65,700 |
| 2024/11/01 | 1,087 | 1,099 | 1,066 | 1,074 | 150,000 |
| 2024/10/31 | 1,108 | 1,133 | 1,108 | 1,117 | 68,600 |
| 2024/10/30 | 1,118 | 1,127 | 1,106 | 1,114 | 128,600 |
| 2024/10/29 | 1,100 | 1,108 | 1,092 | 1,108 | 42,500 |
| 2024/10/28 | 1,071 | 1,099 | 1,070 | 1,098 | 43,200 |
| 2024/10/25 | 1,073 | 1,082 | 1,065 | 1,065 | 34,800 |
| 2024/10/24 | 1,080 | 1,088 | 1,072 | 1,084 | 43,900 |
| 2024/10/23 | 1,090 | 1,098 | 1,084 | 1,084 | 33,500 |
| 2024/10/22 | 1,105 | 1,110 | 1,088 | 1,090 | 37,400 |
| 2024/10/21 | 1,120 | 1,121 | 1,108 | 1,113 | 46,800 |
| 2024/10/18 | 1,105 | 1,116 | 1,104 | 1,113 | 25,000 |
| 2024/10/17 | 1,105 | 1,115 | 1,104 | 1,104 | 27,500 |
| 2024/10/16 | 1,102 | 1,121 | 1,094 | 1,104 | 37,200 |
| 2024/10/15 | 1,118 | 1,124 | 1,108 | 1,118 | 48,800 |
| 2024/10/11 | 1,124 | 1,124 | 1,106 | 1,111 | 38,900 |
| 2024/10/10 | 1,124 | 1,125 | 1,109 | 1,124 | 25,800 |
| 2024/10/09 | 1,128 | 1,128 | 1,108 | 1,108 | 35,100 |
| 2024/10/08 | 1,138 | 1,141 | 1,121 | 1,128 | 28,100 |
| 2024/10/07 | 1,168 | 1,168 | 1,144 | 1,149 | 58,900 |
| 2024/10/04 | 1,128 | 1,147 | 1,128 | 1,140 | 44,600 |
| 2024/10/03 | 1,145 | 1,145 | 1,125 | 1,134 | 63,200 |
| 2024/10/02 | 1,121 | 1,135 | 1,111 | 1,115 | 62,000 |
| 2024/10/01 | 1,127 | 1,135 | 1,119 | 1,126 | 68,100 |
| 2024/09/30 | 1,118 | 1,133 | 1,107 | 1,126 | 74,400 |
| 2024/09/27 | 1,164 | 1,168 | 1,150 | 1,160 | 51,500 |
| 2024/09/26 | 1,170 | 1,184 | 1,156 | 1,173 | 116,300 |
| 2024/09/25 | 1,141 | 1,157 | 1,134 | 1,152 | 61,000 |
| 2024/09/24 | 1,158 | 1,158 | 1,131 | 1,136 | 46,100 |
| 2024/09/20 | 1,156 | 1,162 | 1,137 | 1,140 | 165,700 |
| 2024/09/19 | 1,143 | 1,155 | 1,136 | 1,148 | 50,900 |
| 2024/09/18 | 1,130 | 1,135 | 1,118 | 1,131 | 56,500 |
| 2024/09/17 | 1,134 | 1,136 | 1,103 | 1,121 | 72,300 |
| 2024/09/13 | 1,126 | 1,134 | 1,119 | 1,123 | 90,700 |
| 2024/09/12 | 1,127 | 1,133 | 1,114 | 1,124 | 74,900 |
| 2024/09/11 | 1,106 | 1,124 | 1,101 | 1,110 | 59,900 |
| 2024/09/10 | 1,105 | 1,121 | 1,105 | 1,113 | 54,400 |
| 2024/09/09 | 1,095 | 1,119 | 1,088 | 1,107 | 50,200 |
| 2024/09/06 | 1,128 | 1,128 | 1,107 | 1,111 | 42,400 |
| 2024/09/05 | 1,110 | 1,133 | 1,104 | 1,115 | 56,200 |
| 2024/09/04 | 1,121 | 1,140 | 1,111 | 1,116 | 68,300 |
| 2024/09/03 | 1,147 | 1,160 | 1,147 | 1,147 | 45,500 |
| 2024/09/02 | 1,162 | 1,162 | 1,137 | 1,144 | 33,300 |
| 2024/08/30 | 1,144 | 1,157 | 1,142 | 1,154 | 56,700 |
| 2024/08/29 | 1,127 | 1,157 | 1,127 | 1,141 | 45,800 |
| 2024/08/28 | 1,140 | 1,154 | 1,140 | 1,148 | 45,400 |
| 2024/08/27 | 1,126 | 1,163 | 1,126 | 1,147 | 105,900 |
| 2024/08/26 | 1,116 | 1,149 | 1,114 | 1,131 | 92,300 |
| 2024/08/23 | 1,126 | 1,144 | 1,126 | 1,132 | 40,700 |
| 2024/08/22 | 1,119 | 1,128 | 1,115 | 1,122 | 44,200 |
| 2024/08/21 | 1,120 | 1,132 | 1,107 | 1,114 | 95,900 |
| 2024/08/20 | 1,135 | 1,147 | 1,131 | 1,140 | 64,500 |
| 2024/08/19 | 1,119 | 1,143 | 1,108 | 1,119 | 90,300 |
| 2024/08/16 | 1,133 | 1,134 | 1,122 | 1,127 | 78,500 |
| 2024/08/15 | 1,094 | 1,106 | 1,083 | 1,103 | 78,500 |
| 2024/08/14 | 1,087 | 1,093 | 1,066 | 1,088 | 53,400 |
| 2024/08/13 | 1,049 | 1,076 | 1,044 | 1,074 | 55,500 |
| 2024/08/09 | 1,065 | 1,065 | 1,026 | 1,052 | 161,600 |
| 2024/08/08 | 1,011 | 1,057 | 1,003 | 1,035 | 99,800 |
| 2024/08/07 | 981 | 1,059 | 978 | 1,034 | 140,600 |
| 2024/08/06 | 988 | 1,034 | 986 | 1,008 | 134,800 |
| 2024/08/05 | 1,017 | 1,023 | 910 | 933 | 203,700 |
| 2024/08/02 | 1,119 | 1,120 | 1,073 | 1,074 | 154,600 |
| 2024/08/01 | 1,220 | 1,220 | 1,141 | 1,149 | 151,000 |
| 2024/07/31 | 1,217 | 1,239 | 1,206 | 1,236 | 158,200 |
| 2024/07/30 | 1,245 | 1,262 | 1,229 | 1,247 | 120,400 |
| 2024/07/29 | 1,265 | 1,270 | 1,252 | 1,263 | 57,500 |
| 2024/07/26 | 1,254 | 1,260 | 1,227 | 1,245 | 122,200 |
| 2024/07/25 | 1,243 | 1,255 | 1,239 | 1,252 | 87,900 |
| 2024/07/24 | 1,285 | 1,286 | 1,267 | 1,268 | 53,200 |
| 2024/07/23 | 1,304 | 1,310 | 1,269 | 1,285 | 97,900 |
| 2024/07/22 | 1,316 | 1,325 | 1,299 | 1,301 | 57,900 |
| 2024/07/19 | 1,326 | 1,340 | 1,306 | 1,316 | 89,100 |
| 2024/07/18 | 1,357 | 1,376 | 1,326 | 1,331 | 76,000 |
| 2024/07/17 | 1,380 | 1,391 | 1,371 | 1,374 | 63,300 |
| 2024/07/16 | 1,370 | 1,381 | 1,363 | 1,363 | 132,100 |
| 2024/07/12 | 1,351 | 1,370 | 1,351 | 1,361 | 99,000 |
| 2024/07/11 | 1,370 | 1,370 | 1,344 | 1,354 | 82,300 |
| 2024/07/10 | 1,388 | 1,394 | 1,355 | 1,361 | 108,700 |
| 2024/07/09 | 1,376 | 1,405 | 1,372 | 1,394 | 111,300 |
| 2024/07/08 | 1,378 | 1,384 | 1,361 | 1,376 | 80,100 |
| 2024/07/05 | 1,410 | 1,412 | 1,360 | 1,369 | 89,700 |
| 2024/07/04 | 1,370 | 1,405 | 1,370 | 1,405 | 245,000 |
| 2024/07/03 | 1,359 | 1,360 | 1,338 | 1,356 | 115,700 |
| 2024/07/02 | 1,360 | 1,379 | 1,354 | 1,359 | 135,800 |
| 2024/07/01 | 1,378 | 1,379 | 1,355 | 1,370 | 111,100 |
| 2024/06/28 | 1,369 | 1,370 | 1,352 | 1,358 | 90,000 |
| 2024/06/27 | 1,352 | 1,365 | 1,345 | 1,364 | 175,100 |
| 2024/06/26 | 1,371 | 1,375 | 1,358 | 1,364 | 129,000 |
| 2024/06/25 | 1,334 | 1,379 | 1,334 | 1,366 | 261,600 |
| 2024/06/24 | 1,320 | 1,357 | 1,310 | 1,350 | 207,100 |
| 2024/06/21 | 1,333 | 1,350 | 1,321 | 1,321 | 137,500 |
| 2024/06/20 | 1,338 | 1,349 | 1,329 | 1,337 | 146,000 |
| 2024/06/19 | 1,310 | 1,329 | 1,310 | 1,325 | 107,800 |
| 2024/06/18 | 1,299 | 1,308 | 1,292 | 1,303 | 63,400 |
| 2024/06/17 | 1,290 | 1,299 | 1,268 | 1,288 | 97,300 |
| 2024/06/14 | 1,262 | 1,306 | 1,258 | 1,303 | 167,400 |
| 2024/06/13 | 1,279 | 1,279 | 1,254 | 1,265 | 58,000 |
| 2024/06/12 | 1,278 | 1,295 | 1,275 | 1,279 | 53,200 |
| 2024/06/11 | 1,285 | 1,299 | 1,282 | 1,283 | 106,600 |
| 2024/06/10 | 1,268 | 1,287 | 1,266 | 1,286 | 57,300 |
| 2024/06/07 | 1,274 | 1,274 | 1,256 | 1,262 | 40,600 |
| 2024/06/06 | 1,275 | 1,276 | 1,259 | 1,271 | 55,600 |
| 2024/06/05 | 1,270 | 1,275 | 1,250 | 1,266 | 98,000 |
| 2024/06/04 | 1,290 | 1,290 | 1,272 | 1,283 | 88,300 |
| 2024/06/03 | 1,284 | 1,294 | 1,278 | 1,283 | 67,700 |
| 2024/05/31 | 1,270 | 1,282 | 1,267 | 1,278 | 108,400 |
| 2024/05/30 | 1,228 | 1,262 | 1,225 | 1,258 | 67,500 |
| 2024/05/29 | 1,254 | 1,269 | 1,242 | 1,247 | 82,500 |
| 2024/05/28 | 1,255 | 1,267 | 1,245 | 1,254 | 64,800 |
| 2024/05/27 | 1,243 | 1,267 | 1,240 | 1,256 | 79,100 |
| 2024/05/24 | 1,210 | 1,253 | 1,207 | 1,243 | 80,800 |
| 2024/05/23 | 1,184 | 1,247 | 1,184 | 1,236 | 165,500 |
| 2024/05/22 | 1,194 | 1,203 | 1,187 | 1,189 | 84,600 |
| 2024/05/21 | 1,188 | 1,214 | 1,185 | 1,199 | 122,100 |
| 2024/05/20 | 1,189 | 1,201 | 1,181 | 1,181 | 110,400 |
| 2024/05/17 | 1,198 | 1,203 | 1,191 | 1,192 | 50,900 |
| 2024/05/16 | 1,227 | 1,248 | 1,198 | 1,200 | 136,400 |
| 2024/05/15 | 1,262 | 1,293 | 1,223 | 1,230 | 271,400 |
| 2024/05/14 | 1,230 | 1,234 | 1,213 | 1,232 | 129,000 |
| 2024/05/13 | 1,240 | 1,247 | 1,227 | 1,244 | 80,500 |
| 2024/05/10 | 1,245 | 1,254 | 1,235 | 1,243 | 116,300 |
| 2024/05/09 | 1,222 | 1,238 | 1,210 | 1,230 | 69,600 |
| 2024/05/08 | 1,208 | 1,230 | 1,208 | 1,213 | 102,800 |
| 2024/05/07 | 1,223 | 1,223 | 1,191 | 1,208 | 107,400 |
| 2024/05/02 | 1,221 | 1,234 | 1,210 | 1,211 | 83,600 |
| 2024/05/01 | 1,212 | 1,222 | 1,207 | 1,217 | 93,300 |
| 2024/04/30 | 1,195 | 1,235 | 1,192 | 1,233 | 185,100 |
| 2024/04/26 | 1,168 | 1,201 | 1,155 | 1,197 | 221,900 |
| 2024/04/25 | 1,156 | 1,173 | 1,144 | 1,146 | 108,500 |
| 2024/04/24 | 1,168 | 1,170 | 1,154 | 1,156 | 96,000 |
| 2024/04/23 | 1,160 | 1,165 | 1,146 | 1,161 | 115,800 |
| 2024/04/22 | 1,150 | 1,160 | 1,140 | 1,155 | 153,200 |
| 2024/04/19 | 1,140 | 1,145 | 1,110 | 1,128 | 199,100 |
| 2024/04/18 | 1,126 | 1,171 | 1,122 | 1,155 | 146,900 |
| 2024/04/17 | 1,160 | 1,160 | 1,130 | 1,131 | 124,400 |
| 2024/04/16 | 1,165 | 1,165 | 1,141 | 1,155 | 211,900 |
| 2024/04/15 | 1,174 | 1,183 | 1,156 | 1,175 | 185,000 |
| 2024/04/12 | 1,179 | 1,190 | 1,172 | 1,187 | 205,600 |
| 2024/04/11 | 1,210 | 1,210 | 1,190 | 1,192 | 161,300 |
| 2024/04/10 | 1,252 | 1,252 | 1,221 | 1,223 | 149,100 |
| 2024/04/09 | 1,250 | 1,255 | 1,239 | 1,252 | 97,800 |
| 2024/04/08 | 1,255 | 1,255 | 1,228 | 1,243 | 94,000 |
| 2024/04/05 | 1,241 | 1,246 | 1,223 | 1,239 | 112,500 |
| 2024/04/04 | 1,305 | 1,305 | 1,255 | 1,263 | 143,100 |
| 2024/04/03 | 1,224 | 1,305 | 1,212 | 1,301 | 345,000 |
| 2024/04/02 | 1,224 | 1,235 | 1,214 | 1,231 | 214,500 |
| 2024/04/01 | 1,241 | 1,243 | 1,212 | 1,217 | 123,900 |
| 2024/03/29 | 1,226 | 1,236 | 1,208 | 1,232 | 166,800 |
| 2024/03/28 | 1,257 | 1,262 | 1,221 | 1,226 | 363,800 |
| 2024/03/27 | 1,319 | 1,328 | 1,308 | 1,320 | 320,300 |
| 2024/03/26 | 1,305 | 1,322 | 1,297 | 1,319 | 134,500 |
| 2024/03/25 | 1,310 | 1,317 | 1,303 | 1,305 | 149,100 |
| 2024/03/22 | 1,310 | 1,323 | 1,299 | 1,309 | 157,900 |
| 2024/03/21 | 1,298 | 1,308 | 1,287 | 1,303 | 179,200 |
| 2024/03/19 | 1,269 | 1,288 | 1,265 | 1,283 | 85,200 |
| 2024/03/18 | 1,280 | 1,286 | 1,272 | 1,276 | 118,800 |
| 2024/03/15 | 1,258 | 1,274 | 1,250 | 1,271 | 155,300 |
| 2024/03/14 | 1,262 | 1,265 | 1,254 | 1,264 | 74,600 |
| 2024/03/13 | 1,300 | 1,302 | 1,257 | 1,260 | 135,300 |
| 2024/03/12 | 1,251 | 1,299 | 1,242 | 1,298 | 172,600 |
| 2024/03/11 | 1,287 | 1,287 | 1,251 | 1,263 | 226,000 |
| 2024/03/08 | 1,260 | 1,298 | 1,258 | 1,298 | 168,900 |
| 2024/03/07 | 1,287 | 1,294 | 1,264 | 1,267 | 124,900 |
| 2024/03/06 | 1,275 | 1,295 | 1,274 | 1,283 | 90,600 |
| 2024/03/05 | 1,288 | 1,293 | 1,263 | 1,278 | 179,400 |
| 2024/03/04 | 1,294 | 1,310 | 1,282 | 1,300 | 256,000 |
| 2024/03/01 | 1,290 | 1,296 | 1,281 | 1,286 | 93,400 |
| 2024/02/29 | 1,293 | 1,296 | 1,279 | 1,284 | 126,600 |
| 2024/02/28 | 1,293 | 1,300 | 1,287 | 1,293 | 106,000 |
| 2024/02/27 | 1,289 | 1,306 | 1,285 | 1,291 | 142,900 |
| 2024/02/26 | 1,296 | 1,305 | 1,288 | 1,289 | 106,700 |
| 2024/02/22 | 1,295 | 1,302 | 1,285 | 1,295 | 88,300 |
| 2024/02/21 | 1,290 | 1,298 | 1,283 | 1,295 | 87,500 |
| 2024/02/20 | 1,314 | 1,314 | 1,290 | 1,294 | 92,900 |
| 2024/02/19 | 1,298 | 1,309 | 1,288 | 1,305 | 103,300 |
| 2024/02/16 | 1,285 | 1,308 | 1,285 | 1,298 | 151,400 |
| 2024/02/15 | 1,290 | 1,310 | 1,270 | 1,281 | 150,400 |
| 2024/02/14 | 1,292 | 1,292 | 1,265 | 1,280 | 108,900 |
| 2024/02/13 | 1,293 | 1,296 | 1,286 | 1,292 | 101,200 |
| 2024/02/09 | 1,267 | 1,294 | 1,261 | 1,281 | 131,500 |
| 2024/02/08 | 1,276 | 1,276 | 1,258 | 1,270 | 122,100 |
| 2024/02/07 | 1,269 | 1,285 | 1,263 | 1,279 | 121,500 |
| 2024/02/06 | 1,269 | 1,289 | 1,261 | 1,284 | 108,700 |
| 2024/02/05 | 1,274 | 1,280 | 1,262 | 1,277 | 158,200 |
| 2024/02/02 | 1,272 | 1,274 | 1,251 | 1,253 | 266,400 |
| 2024/02/01 | 1,300 | 1,300 | 1,261 | 1,266 | 423,000 |
| 2024/01/31 | 1,306 | 1,332 | 1,305 | 1,332 | 202,700 |
| 2024/01/30 | 1,320 | 1,323 | 1,305 | 1,305 | 172,500 |
| 2024/01/29 | 1,335 | 1,337 | 1,305 | 1,309 | 389,800 |
| 2024/01/26 | 1,355 | 1,356 | 1,335 | 1,335 | 257,200 |
| 2024/01/25 | 1,358 | 1,378 | 1,357 | 1,369 | 110,500 |
| 2024/01/24 | 1,371 | 1,383 | 1,355 | 1,358 | 211,800 |
| 2024/01/23 | 1,376 | 1,379 | 1,341 | 1,371 | 278,200 |
| 2024/01/22 | 1,340 | 1,355 | 1,338 | 1,350 | 94,400 |
| 2024/01/19 | 1,358 | 1,358 | 1,327 | 1,332 | 117,600 |
| 2024/01/18 | 1,330 | 1,349 | 1,328 | 1,341 | 83,600 |
| 2024/01/17 | 1,361 | 1,385 | 1,326 | 1,330 | 214,300 |
| 2024/01/16 | 1,355 | 1,361 | 1,341 | 1,355 | 131,200 |
| 2024/01/15 | 1,354 | 1,380 | 1,340 | 1,355 | 198,300 |
| 2024/01/12 | 1,350 | 1,354 | 1,321 | 1,343 | 225,200 |
| 2024/01/11 | 1,335 | 1,347 | 1,314 | 1,321 | 243,000 |
| 2024/01/10 | 1,311 | 1,328 | 1,303 | 1,312 | 342,200 |
| 2024/01/09 | 1,265 | 1,310 | 1,265 | 1,290 | 401,600 |
| 2024/01/05 | 1,209 | 1,249 | 1,204 | 1,239 | 218,800 |
| 2024/01/04 | 1,145 | 1,196 | 1,129 | 1,194 | 166,600 |