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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,254 | 1,260 | 1,227 | 1,245 | 122,200 | 1,245 |
| 2024-07-25 | 1,243 | 1,255 | 1,239 | 1,252 | 87,900 | 1,252 |
| 2024-07-24 | 1,285 | 1,286 | 1,267 | 1,268 | 53,200 | 1,268 |
| 2024-07-23 | 1,304 | 1,310 | 1,269 | 1,285 | 97,900 | 1,285 |
| 2024-07-22 | 1,316 | 1,325 | 1,299 | 1,301 | 57,900 | 1,301 |
| 2024-07-19 | 1,326 | 1,340 | 1,306 | 1,316 | 89,100 | 1,316 |
| 2024-07-18 | 1,357 | 1,376 | 1,326 | 1,331 | 76,000 | 1,331 |
| 2024-07-17 | 1,380 | 1,391 | 1,371 | 1,374 | 63,300 | 1,374 |
| 2024-07-16 | 1,370 | 1,381 | 1,363 | 1,363 | 132,100 | 1,363 |
| 2024-07-12 | 1,351 | 1,370 | 1,351 | 1,361 | 99,000 | 1,361 |
| 2024-07-11 | 1,370 | 1,370 | 1,344 | 1,354 | 82,300 | 1,354 |
| 2024-07-10 | 1,388 | 1,394 | 1,355 | 1,361 | 108,700 | 1,361 |
| 2024-07-09 | 1,376 | 1,405 | 1,372 | 1,394 | 111,300 | 1,394 |
| 2024-07-08 | 1,378 | 1,384 | 1,361 | 1,376 | 80,100 | 1,376 |
| 2024-07-05 | 1,410 | 1,412 | 1,360 | 1,369 | 89,700 | 1,369 |
| 2024-07-04 | 1,370 | 1,405 | 1,370 | 1,405 | 245,000 | 1,405 |
| 2024-07-03 | 1,359 | 1,360 | 1,338 | 1,356 | 115,700 | 1,356 |
| 2024-07-02 | 1,360 | 1,379 | 1,354 | 1,359 | 135,800 | 1,359 |
| 2024-07-01 | 1,378 | 1,379 | 1,355 | 1,370 | 111,100 | 1,370 |
| 2024-06-28 | 1,369 | 1,370 | 1,352 | 1,358 | 90,000 | 1,358 |
| 2024-06-27 | 1,352 | 1,365 | 1,345 | 1,364 | 175,100 | 1,364 |
| 2024-06-26 | 1,371 | 1,375 | 1,358 | 1,364 | 129,000 | 1,364 |
| 2024-06-25 | 1,334 | 1,379 | 1,334 | 1,366 | 261,600 | 1,366 |
| 2024-06-24 | 1,320 | 1,357 | 1,310 | 1,350 | 207,100 | 1,350 |
| 2024-06-21 | 1,333 | 1,350 | 1,321 | 1,321 | 137,500 | 1,321 |
| 2024-06-20 | 1,338 | 1,349 | 1,329 | 1,337 | 146,000 | 1,337 |
| 2024-06-19 | 1,310 | 1,329 | 1,310 | 1,325 | 107,800 | 1,325 |
| 2024-06-18 | 1,299 | 1,308 | 1,292 | 1,303 | 63,400 | 1,303 |
| 2024-06-17 | 1,290 | 1,299 | 1,268 | 1,288 | 97,300 | 1,288 |
| 2024-06-14 | 1,262 | 1,306 | 1,258 | 1,303 | 167,400 | 1,303 |
| 2024-06-13 | 1,279 | 1,279 | 1,254 | 1,265 | 58,000 | 1,265 |
| 2024-06-12 | 1,278 | 1,295 | 1,275 | 1,279 | 53,200 | 1,279 |
| 2024-06-11 | 1,285 | 1,299 | 1,282 | 1,283 | 106,600 | 1,283 |
| 2024-06-10 | 1,268 | 1,287 | 1,266 | 1,286 | 57,300 | 1,286 |
| 2024-06-07 | 1,274 | 1,274 | 1,256 | 1,262 | 40,600 | 1,262 |
| 2024-06-06 | 1,275 | 1,276 | 1,259 | 1,271 | 55,600 | 1,271 |
| 2024-06-05 | 1,270 | 1,275 | 1,250 | 1,266 | 98,000 | 1,266 |
| 2024-06-04 | 1,290 | 1,290 | 1,272 | 1,283 | 88,300 | 1,283 |
| 2024-06-03 | 1,284 | 1,294 | 1,278 | 1,283 | 67,700 | 1,283 |
| 2024-05-31 | 1,270 | 1,282 | 1,267 | 1,278 | 108,400 | 1,278 |
| 2024-05-30 | 1,228 | 1,262 | 1,225 | 1,258 | 67,500 | 1,258 |
| 2024-05-29 | 1,254 | 1,269 | 1,242 | 1,247 | 82,500 | 1,247 |
| 2024-05-28 | 1,255 | 1,267 | 1,245 | 1,254 | 64,800 | 1,254 |
| 2024-05-27 | 1,243 | 1,267 | 1,240 | 1,256 | 79,100 | 1,256 |
| 2024-05-24 | 1,210 | 1,253 | 1,207 | 1,243 | 80,800 | 1,243 |
| 2024-05-23 | 1,184 | 1,247 | 1,184 | 1,236 | 165,500 | 1,236 |
| 2024-05-22 | 1,194 | 1,203 | 1,187 | 1,189 | 84,600 | 1,189 |
| 2024-05-21 | 1,188 | 1,214 | 1,185 | 1,199 | 122,100 | 1,199 |
| 2024-05-20 | 1,189 | 1,201 | 1,181 | 1,181 | 110,400 | 1,181 |
| 2024-05-17 | 1,198 | 1,203 | 1,191 | 1,192 | 50,900 | 1,192 |
| 2024-05-16 | 1,227 | 1,248 | 1,198 | 1,200 | 136,400 | 1,200 |
| 2024-05-15 | 1,262 | 1,293 | 1,223 | 1,230 | 271,400 | 1,230 |
| 2024-05-14 | 1,230 | 1,234 | 1,213 | 1,232 | 129,000 | 1,232 |
| 2024-05-13 | 1,240 | 1,247 | 1,227 | 1,244 | 80,500 | 1,244 |
| 2024-05-10 | 1,245 | 1,254 | 1,235 | 1,243 | 116,300 | 1,243 |
| 2024-05-09 | 1,222 | 1,238 | 1,210 | 1,230 | 69,600 | 1,230 |
| 2024-05-08 | 1,208 | 1,230 | 1,208 | 1,213 | 102,800 | 1,213 |
| 2024-05-07 | 1,223 | 1,223 | 1,191 | 1,208 | 107,400 | 1,208 |
| 2024-05-02 | 1,221 | 1,234 | 1,210 | 1,211 | 83,600 | 1,211 |
| 2024-05-01 | 1,212 | 1,222 | 1,207 | 1,217 | 93,300 | 1,217 |
| 2024-04-30 | 1,195 | 1,235 | 1,192 | 1,233 | 185,100 | 1,233 |
| 2024-04-26 | 1,168 | 1,201 | 1,155 | 1,197 | 221,900 | 1,197 |
| 2024-04-25 | 1,156 | 1,173 | 1,144 | 1,146 | 108,500 | 1,146 |
| 2024-04-24 | 1,168 | 1,170 | 1,154 | 1,156 | 96,000 | 1,156 |
| 2024-04-23 | 1,160 | 1,165 | 1,146 | 1,161 | 115,800 | 1,161 |
| 2024-04-22 | 1,150 | 1,160 | 1,140 | 1,155 | 153,200 | 1,155 |
| 2024-04-19 | 1,140 | 1,145 | 1,110 | 1,128 | 199,100 | 1,128 |
| 2024-04-18 | 1,126 | 1,171 | 1,122 | 1,155 | 146,900 | 1,155 |
| 2024-04-17 | 1,160 | 1,160 | 1,130 | 1,131 | 124,400 | 1,131 |
| 2024-04-16 | 1,165 | 1,165 | 1,141 | 1,155 | 211,900 | 1,155 |
| 2024-04-15 | 1,174 | 1,183 | 1,156 | 1,175 | 185,000 | 1,175 |
| 2024-04-12 | 1,179 | 1,190 | 1,172 | 1,187 | 205,600 | 1,187 |
| 2024-04-11 | 1,210 | 1,210 | 1,190 | 1,192 | 161,300 | 1,192 |
| 2024-04-10 | 1,252 | 1,252 | 1,221 | 1,223 | 149,100 | 1,223 |
| 2024-04-09 | 1,250 | 1,255 | 1,239 | 1,252 | 97,800 | 1,252 |
| 2024-04-08 | 1,255 | 1,255 | 1,228 | 1,243 | 94,000 | 1,243 |
| 2024-04-05 | 1,241 | 1,246 | 1,223 | 1,239 | 112,500 | 1,239 |
| 2024-04-04 | 1,305 | 1,305 | 1,255 | 1,263 | 143,100 | 1,263 |
| 2024-04-03 | 1,224 | 1,305 | 1,212 | 1,301 | 345,000 | 1,301 |
| 2024-04-02 | 1,224 | 1,235 | 1,214 | 1,231 | 214,500 | 1,231 |
| 2024-04-01 | 1,241 | 1,243 | 1,212 | 1,217 | 123,900 | 1,217 |
| 2024-03-29 | 1,226 | 1,236 | 1,208 | 1,232 | 166,800 | 1,232 |
| 2024-03-28 | 1,257 | 1,262 | 1,221 | 1,226 | 363,800 | 1,226 |
| 2024-03-27 | 1,319 | 1,328 | 1,308 | 1,320 | 320,300 | 1,320 |
| 2024-03-26 | 1,305 | 1,322 | 1,297 | 1,319 | 134,500 | 1,319 |
| 2024-03-25 | 1,310 | 1,317 | 1,303 | 1,305 | 149,100 | 1,305 |
| 2024-03-22 | 1,310 | 1,323 | 1,299 | 1,309 | 157,900 | 1,309 |
| 2024-03-21 | 1,298 | 1,308 | 1,287 | 1,303 | 179,200 | 1,303 |
| 2024-03-19 | 1,269 | 1,288 | 1,265 | 1,283 | 85,200 | 1,283 |
| 2024-03-18 | 1,280 | 1,286 | 1,272 | 1,276 | 118,800 | 1,276 |
| 2024-03-15 | 1,258 | 1,274 | 1,250 | 1,271 | 155,300 | 1,271 |
| 2024-03-14 | 1,262 | 1,265 | 1,254 | 1,264 | 74,600 | 1,264 |
| 2024-03-13 | 1,300 | 1,302 | 1,257 | 1,260 | 135,300 | 1,260 |
| 2024-03-12 | 1,251 | 1,299 | 1,242 | 1,298 | 172,600 | 1,298 |
| 2024-03-11 | 1,287 | 1,287 | 1,251 | 1,263 | 226,000 | 1,263 |
| 2024-03-08 | 1,260 | 1,298 | 1,258 | 1,298 | 168,900 | 1,298 |
| 2024-03-07 | 1,287 | 1,294 | 1,264 | 1,267 | 124,900 | 1,267 |
| 2024-03-06 | 1,275 | 1,295 | 1,274 | 1,283 | 90,600 | 1,283 |
| 2024-03-05 | 1,288 | 1,293 | 1,263 | 1,278 | 179,400 | 1,278 |
| 2024-03-04 | 1,294 | 1,310 | 1,282 | 1,300 | 256,000 | 1,300 |
| 2024-03-01 | 1,290 | 1,296 | 1,281 | 1,286 | 93,400 | 1,286 |
| 2024-02-29 | 1,293 | 1,296 | 1,279 | 1,284 | 126,600 | 1,284 |
| 2024-02-28 | 1,293 | 1,300 | 1,287 | 1,293 | 106,000 | 1,293 |
| 2024-02-27 | 1,289 | 1,306 | 1,285 | 1,291 | 142,900 | 1,291 |
| 2024-02-26 | 1,296 | 1,305 | 1,288 | 1,289 | 106,700 | 1,289 |
| 2024-02-22 | 1,295 | 1,302 | 1,285 | 1,295 | 88,300 | 1,295 |
| 2024-02-21 | 1,290 | 1,298 | 1,283 | 1,295 | 87,500 | 1,295 |
| 2024-02-20 | 1,314 | 1,314 | 1,290 | 1,294 | 92,900 | 1,294 |
| 2024-02-19 | 1,298 | 1,309 | 1,288 | 1,305 | 103,300 | 1,305 |
| 2024-02-16 | 1,285 | 1,308 | 1,285 | 1,298 | 151,400 | 1,298 |
| 2024-02-15 | 1,290 | 1,310 | 1,270 | 1,281 | 150,400 | 1,281 |
| 2024-02-14 | 1,292 | 1,292 | 1,265 | 1,280 | 108,900 | 1,280 |
| 2024-02-13 | 1,293 | 1,296 | 1,286 | 1,292 | 101,200 | 1,292 |
| 2024-02-09 | 1,267 | 1,294 | 1,261 | 1,281 | 131,500 | 1,281 |
| 2024-02-08 | 1,276 | 1,276 | 1,258 | 1,270 | 122,100 | 1,270 |
| 2024-02-07 | 1,269 | 1,285 | 1,263 | 1,279 | 121,500 | 1,279 |
| 2024-02-06 | 1,269 | 1,289 | 1,261 | 1,284 | 108,700 | 1,284 |
| 2024-02-05 | 1,274 | 1,280 | 1,262 | 1,277 | 158,200 | 1,277 |
| 2024-02-02 | 1,272 | 1,274 | 1,251 | 1,253 | 266,400 | 1,253 |
| 2024-02-01 | 1,300 | 1,300 | 1,261 | 1,266 | 423,000 | 1,266 |
| 2024-01-31 | 1,306 | 1,332 | 1,305 | 1,332 | 202,700 | 1,332 |
| 2024-01-30 | 1,320 | 1,323 | 1,305 | 1,305 | 172,500 | 1,305 |
| 2024-01-29 | 1,335 | 1,337 | 1,305 | 1,309 | 389,800 | 1,309 |
| 2024-01-26 | 1,355 | 1,356 | 1,335 | 1,335 | 257,200 | 1,335 |
| 2024-01-25 | 1,358 | 1,378 | 1,357 | 1,369 | 110,500 | 1,369 |
| 2024-01-24 | 1,371 | 1,383 | 1,355 | 1,358 | 211,800 | 1,358 |
| 2024-01-23 | 1,376 | 1,379 | 1,341 | 1,371 | 278,200 | 1,371 |
| 2024-01-22 | 1,340 | 1,355 | 1,338 | 1,350 | 94,400 | 1,350 |
| 2024-01-19 | 1,358 | 1,358 | 1,327 | 1,332 | 117,600 | 1,332 |
| 2024-01-18 | 1,330 | 1,349 | 1,328 | 1,341 | 83,600 | 1,341 |
| 2024-01-17 | 1,361 | 1,385 | 1,326 | 1,330 | 214,300 | 1,330 |
| 2024-01-16 | 1,355 | 1,361 | 1,341 | 1,355 | 131,200 | 1,355 |
| 2024-01-15 | 1,354 | 1,380 | 1,340 | 1,355 | 198,300 | 1,355 |
| 2024-01-12 | 1,350 | 1,354 | 1,321 | 1,343 | 225,200 | 1,343 |
| 2024-01-11 | 1,335 | 1,347 | 1,314 | 1,321 | 243,000 | 1,321 |
| 2024-01-10 | 1,311 | 1,328 | 1,303 | 1,312 | 342,200 | 1,312 |
| 2024-01-09 | 1,265 | 1,310 | 1,265 | 1,290 | 401,600 | 1,290 |
| 2024-01-05 | 1,209 | 1,249 | 1,204 | 1,239 | 218,800 | 1,239 |
| 2024-01-04 | 1,145 | 1,196 | 1,129 | 1,194 | 166,600 | 1,194 |
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
