6349 (株)小森コーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,114 | 1,121 | 1,060 | 1,085 | 126,600 | 1,085 |
| 2025-04-03 | 1,155 | 1,180 | 1,146 | 1,167 | 86,200 | 1,167 |
| 2025-04-02 | 1,222 | 1,222 | 1,177 | 1,209 | 114,600 | 1,209 |
| 2025-04-01 | 1,243 | 1,261 | 1,227 | 1,228 | 98,300 | 1,228 |
| 2025-03-31 | 1,221 | 1,228 | 1,188 | 1,219 | 109,500 | 1,219 |
| 2025-03-28 | 1,245 | 1,263 | 1,238 | 1,251 | 114,800 | 1,251 |
| 2025-03-27 | 1,268 | 1,282 | 1,261 | 1,281 | 127,600 | 1,281 |
| 2025-03-26 | 1,269 | 1,286 | 1,259 | 1,272 | 146,500 | 1,272 |
| 2025-03-25 | 1,270 | 1,278 | 1,262 | 1,263 | 68,100 | 1,263 |
| 2025-03-24 | 1,280 | 1,280 | 1,253 | 1,260 | 44,800 | 1,260 |
| 2025-03-21 | 1,271 | 1,295 | 1,269 | 1,283 | 82,300 | 1,283 |
| 2025-03-19 | 1,259 | 1,288 | 1,259 | 1,284 | 54,500 | 1,284 |
| 2025-03-18 | 1,257 | 1,267 | 1,248 | 1,261 | 84,800 | 1,261 |
| 2025-03-17 | 1,242 | 1,254 | 1,241 | 1,243 | 68,700 | 1,243 |
| 2025-03-14 | 1,235 | 1,240 | 1,227 | 1,233 | 112,700 | 1,233 |
| 2025-03-13 | 1,265 | 1,269 | 1,235 | 1,248 | 85,300 | 1,248 |
| 2025-03-12 | 1,252 | 1,272 | 1,246 | 1,265 | 88,800 | 1,265 |
| 2025-03-11 | 1,260 | 1,260 | 1,229 | 1,250 | 78,000 | 1,250 |
| 2025-03-10 | 1,299 | 1,303 | 1,274 | 1,285 | 94,800 | 1,285 |
| 2025-03-07 | 1,294 | 1,312 | 1,270 | 1,292 | 90,100 | 1,292 |
| 2025-03-06 | 1,279 | 1,330 | 1,279 | 1,321 | 91,500 | 1,321 |
| 2025-03-05 | 1,268 | 1,293 | 1,263 | 1,268 | 63,800 | 1,268 |
| 2025-03-04 | 1,256 | 1,267 | 1,240 | 1,259 | 66,400 | 1,259 |
| 2025-03-03 | 1,288 | 1,308 | 1,252 | 1,271 | 127,900 | 1,271 |
| 2025-02-28 | 1,228 | 1,246 | 1,226 | 1,228 | 68,000 | 1,228 |
| 2025-02-27 | 1,230 | 1,238 | 1,214 | 1,237 | 58,500 | 1,237 |
| 2025-02-26 | 1,235 | 1,235 | 1,212 | 1,220 | 59,100 | 1,220 |
| 2025-02-25 | 1,253 | 1,260 | 1,234 | 1,235 | 61,700 | 1,235 |
| 2025-02-21 | 1,290 | 1,300 | 1,258 | 1,272 | 39,000 | 1,272 |
| 2025-02-20 | 1,332 | 1,333 | 1,285 | 1,290 | 64,900 | 1,290 |
| 2025-02-19 | 1,317 | 1,333 | 1,317 | 1,333 | 37,700 | 1,333 |
| 2025-02-18 | 1,322 | 1,333 | 1,312 | 1,318 | 123,400 | 1,318 |
| 2025-02-17 | 1,316 | 1,324 | 1,310 | 1,323 | 41,700 | 1,323 |
| 2025-02-14 | 1,311 | 1,321 | 1,308 | 1,320 | 60,600 | 1,320 |
| 2025-02-13 | 1,303 | 1,310 | 1,292 | 1,301 | 40,200 | 1,301 |
| 2025-02-12 | 1,300 | 1,305 | 1,274 | 1,294 | 63,800 | 1,294 |
| 2025-02-10 | 1,325 | 1,325 | 1,284 | 1,292 | 57,900 | 1,292 |
| 2025-02-07 | 1,313 | 1,329 | 1,295 | 1,321 | 81,500 | 1,321 |
| 2025-02-06 | 1,290 | 1,314 | 1,277 | 1,314 | 96,100 | 1,314 |
| 2025-02-05 | 1,250 | 1,271 | 1,240 | 1,267 | 49,500 | 1,267 |
| 2025-02-04 | 1,223 | 1,273 | 1,221 | 1,252 | 72,700 | 1,252 |
| 2025-02-03 | 1,215 | 1,223 | 1,187 | 1,216 | 94,800 | 1,216 |
| 2025-01-31 | 1,294 | 1,301 | 1,224 | 1,224 | 106,400 | 1,224 |
| 2025-01-30 | 1,225 | 1,254 | 1,225 | 1,253 | 79,700 | 1,253 |
| 2025-01-29 | 1,217 | 1,229 | 1,208 | 1,227 | 42,200 | 1,227 |
| 2025-01-28 | 1,192 | 1,224 | 1,192 | 1,217 | 62,300 | 1,217 |
| 2025-01-27 | 1,177 | 1,207 | 1,177 | 1,198 | 76,800 | 1,198 |
| 2025-01-24 | 1,166 | 1,180 | 1,146 | 1,169 | 72,800 | 1,169 |
| 2025-01-23 | 1,159 | 1,165 | 1,151 | 1,155 | 33,800 | 1,155 |
| 2025-01-22 | 1,170 | 1,174 | 1,159 | 1,159 | 22,900 | 1,159 |
| 2025-01-21 | 1,156 | 1,165 | 1,147 | 1,158 | 28,400 | 1,158 |
| 2025-01-20 | 1,158 | 1,163 | 1,152 | 1,156 | 31,300 | 1,156 |
| 2025-01-17 | 1,134 | 1,164 | 1,123 | 1,146 | 61,400 | 1,146 |
| 2025-01-16 | 1,141 | 1,150 | 1,139 | 1,141 | 31,400 | 1,141 |
| 2025-01-15 | 1,143 | 1,148 | 1,138 | 1,144 | 50,100 | 1,144 |
| 2025-01-14 | 1,150 | 1,153 | 1,121 | 1,136 | 41,900 | 1,136 |
| 2025-01-10 | 1,147 | 1,156 | 1,142 | 1,151 | 54,500 | 1,151 |
| 2025-01-09 | 1,162 | 1,169 | 1,148 | 1,148 | 40,800 | 1,148 |
| 2025-01-08 | 1,172 | 1,177 | 1,160 | 1,162 | 37,400 | 1,162 |
| 2025-01-07 | 1,187 | 1,187 | 1,156 | 1,176 | 47,400 | 1,176 |
| 2025-01-06 | 1,208 | 1,208 | 1,171 | 1,172 | 56,500 | 1,172 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株