6349 (株)小森コーポレーション の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-231,1601,1651,1461,161115,8001,161
2024-04-221,1501,1601,1401,155153,2001,155
2024-04-191,1401,1451,1101,128199,1001,128
2024-04-181,1261,1711,1221,155146,9001,155
2024-04-171,1601,1601,1301,131124,4001,131
2024-04-161,1651,1651,1411,155211,9001,155
2024-04-151,1741,1831,1561,175185,0001,175
2024-04-121,1791,1901,1721,187205,6001,187
2024-04-111,2101,2101,1901,192161,3001,192
2024-04-101,2521,2521,2211,223149,1001,223
2024-04-091,2501,2551,2391,25297,8001,252
2024-04-081,2551,2551,2281,24394,0001,243
2024-04-051,2411,2461,2231,239112,5001,239
2024-04-041,3051,3051,2551,263143,1001,263
2024-04-031,2241,3051,2121,301345,0001,301
2024-04-021,2241,2351,2141,231214,5001,231
2024-04-011,2411,2431,2121,217123,9001,217
2024-03-291,2261,2361,2081,232166,8001,232
2024-03-281,2571,2621,2211,226363,8001,226
2024-03-271,3191,3281,3081,320320,3001,320
2024-03-261,3051,3221,2971,319134,5001,319
2024-03-251,3101,3171,3031,305149,1001,305
2024-03-221,3101,3231,2991,309157,9001,309
2024-03-211,2981,3081,2871,303179,2001,303
2024-03-191,2691,2881,2651,28385,2001,283
2024-03-181,2801,2861,2721,276118,8001,276
2024-03-151,2581,2741,2501,271155,3001,271
2024-03-141,2621,2651,2541,26474,6001,264
2024-03-131,3001,3021,2571,260135,3001,260
2024-03-121,2511,2991,2421,298172,6001,298
2024-03-111,2871,2871,2511,263226,0001,263
2024-03-081,2601,2981,2581,298168,9001,298
2024-03-071,2871,2941,2641,267124,9001,267
2024-03-061,2751,2951,2741,28390,6001,283
2024-03-051,2881,2931,2631,278179,4001,278
2024-03-041,2941,3101,2821,300256,0001,300
2024-03-011,2901,2961,2811,28693,4001,286
2024-02-291,2931,2961,2791,284126,6001,284
2024-02-281,2931,3001,2871,293106,0001,293
2024-02-271,2891,3061,2851,291142,9001,291
2024-02-261,2961,3051,2881,289106,7001,289
2024-02-221,2951,3021,2851,29588,3001,295
2024-02-211,2901,2981,2831,29587,5001,295
2024-02-201,3141,3141,2901,29492,9001,294
2024-02-191,2981,3091,2881,305103,3001,305
2024-02-161,2851,3081,2851,298151,4001,298
2024-02-151,2901,3101,2701,281150,4001,281
2024-02-141,2921,2921,2651,280108,9001,280
2024-02-131,2931,2961,2861,292101,2001,292
2024-02-091,2671,2941,2611,281131,5001,281
2024-02-081,2761,2761,2581,270122,1001,270
2024-02-071,2691,2851,2631,279121,5001,279
2024-02-061,2691,2891,2611,284108,7001,284
2024-02-051,2741,2801,2621,277158,2001,277
2024-02-021,2721,2741,2511,253266,4001,253
2024-02-011,3001,3001,2611,266423,0001,266
2024-01-311,3061,3321,3051,332202,7001,332
2024-01-301,3201,3231,3051,305172,5001,305
2024-01-291,3351,3371,3051,309389,8001,309
2024-01-261,3551,3561,3351,335257,2001,335
2024-01-251,3581,3781,3571,369110,5001,369
2024-01-241,3711,3831,3551,358211,8001,358
2024-01-231,3761,3791,3411,371278,2001,371
2024-01-221,3401,3551,3381,35094,4001,350
2024-01-191,3581,3581,3271,332117,6001,332
2024-01-181,3301,3491,3281,34183,6001,341
2024-01-171,3611,3851,3261,330214,3001,330
2024-01-161,3551,3611,3411,355131,2001,355
2024-01-151,3541,3801,3401,355198,3001,355
2024-01-121,3501,3541,3211,343225,2001,343
2024-01-111,3351,3471,3141,321243,0001,321
2024-01-101,3111,3281,3031,312342,2001,312
2024-01-091,2651,3101,2651,290401,6001,290
2024-01-051,2091,2491,2041,239218,8001,239
2024-01-041,1451,1961,1291,194166,6001,194

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