6349 (株)小森コーポレーション の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-26951963949960142,400960
2023-05-2594695794294264,300942
2023-05-24970972942953109,600953
2023-05-239871,009952955187,500955
2023-05-22966983959983137,300983
2023-05-199971,002965968162,200968
2023-05-189731,0139731,006269,1001,006
2023-05-17954983928983276,200983
2023-05-16909955905954477,100954
2023-05-151,0641,0801,0641,074143,3001,074
2023-05-121,0501,0621,0461,053134,3001,053
2023-05-111,0551,0621,0461,048131,2001,048
2023-05-101,0681,0781,0541,062137,2001,062
2023-05-091,0751,0891,0681,086107,3001,086
2023-05-081,0561,0691,0541,06481,4001,064
2023-05-021,0501,0591,0431,05686,3001,056
2023-05-011,0541,0601,0381,054166,6001,054
2023-04-281,0321,0611,0311,048329,9001,048
2023-04-279931,0109871,000159,0001,000
2023-04-261,0071,0149881,00281,9001,002
2023-04-251,0191,0281,0151,01770,0001,017
2023-04-249831,0119801,008134,6001,008
2023-04-2196599095998072,300980
2023-04-2096096896096662,800966
2023-04-1996596895696563,700965
2023-04-18959966953965109,200965
2023-04-1795996194695372,700953
2023-04-1495095794795187,200951
2023-04-1394395093394672,000946
2023-04-1294095193894486,800944
2023-04-11935942932937117,700937
2023-04-1093994893093452,100934
2023-04-0792894492893987,200939
2023-04-06935939925928112,500928
2023-04-05984984950950159,600950
2023-04-041,0161,0199931,003134,9001,003
2023-04-031,0001,0169881,013110,2001,013
2023-03-31978997978991100,500991
2023-03-30971971949968102,100968
2023-03-29976996972992144,400992
2023-03-2897697796397274,900972
2023-03-27950950933946117,800946
2023-03-2495595594295072,600950
2023-03-23954965943962101,700962
2023-03-22985985968969119,100969
2023-03-20970992964970111,000970
2023-03-1799399897197384,300973
2023-03-16990994971978130,700978
2023-03-151,0041,0211,0011,02087,9001,020
2023-03-141,0041,014980990188,900990
2023-03-131,0261,0351,0101,029158,0001,029
2023-03-101,0561,0771,0521,056177,2001,056
2023-03-091,0951,1171,0771,080182,5001,080
2023-03-081,0781,0971,0761,085161,8001,085
2023-03-071,0771,1111,0761,087261,9001,087
2023-03-061,0451,0731,0451,057147,3001,057
2023-03-031,0381,0641,0351,043195,0001,043
2023-03-021,0411,0661,0251,029440,8001,029
2023-03-019751,0269711,014185,4001,014
2023-02-28986986970977118,700977
2023-02-27958987955981167,500981
2023-02-24939974936966261,900966
2023-02-22890941890932349,400932
2023-02-21877898875892111,100892
2023-02-2087887886487185,700871
2023-02-1787587986986950,500869
2023-02-1686488086487791,300877
2023-02-1586887385986083,700860
2023-02-1485286584786477,100864
2023-02-1384184783584368,000843
2023-02-1083684883384167,400841
2023-02-0984685084484464,600844
2023-02-08835847832847169,000847
2023-02-07821833818828162,600828
2023-02-06820823811816126,000816
2023-02-03803820803809149,400809
2023-02-02813824806810177,700810
2023-02-01828845806817479,000817
2023-01-31897900870873242,100873
2023-01-30908923906910234,600910
2023-01-2790991889990694,300906
2023-01-26886905881900161,700900
2023-01-2588088987588572,700885
2023-01-24863880863879114,100879
2023-01-2384985784785372,800853
2023-01-2083184382884270,100842
2023-01-1982383882383273,600832
2023-01-1882382880982647,000826
2023-01-1780582080581947,700819
2023-01-16800811790805122,100805
2023-01-13797822797805115,000805
2023-01-1280680879980227,300802
2023-01-1180681080480633,800806
2023-01-1080681180180362,400803
2023-01-0678179578079459,100794
2023-01-0578679178278264,000782
2023-01-0480680679179164,900791

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