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
2024-12-061,1411,1531,1371,15153,7001,151
2024-12-051,1331,1431,1261,13446,4001,134
2024-12-041,1351,1371,1231,12338,7001,123
2024-12-031,1261,1421,1251,13655,4001,136
2024-12-021,1301,1341,1171,13243,5001,132
2024-11-291,1061,1221,1061,10929,9001,109
2024-11-281,1101,1171,1011,11729,5001,117
2024-11-271,1261,1261,0961,10642,1001,106
2024-11-261,1191,1311,1161,12726,1001,127
2024-11-251,1251,1341,1151,11558,8001,115
2024-11-221,1341,1401,1231,12323,6001,123
2024-11-211,1241,1331,1201,12538,3001,125
2024-11-201,1201,1271,1161,12336,4001,123
2024-11-191,1171,1291,1101,12043,7001,120
2024-11-181,1141,1241,1011,10730,5001,107
2024-11-151,1051,1291,0981,12954,7001,129
2024-11-141,0931,1091,0931,10330,2001,103
2024-11-131,1061,1161,0901,09330,8001,093
2024-11-121,0921,1161,0891,11464,0001,114
2024-11-111,0891,1141,0891,11327,6001,113
2024-11-081,1381,1381,1031,10946,7001,109
2024-11-071,1151,1251,1041,11849,1001,118
2024-11-061,1041,1131,0951,09946,6001,099
2024-11-051,0841,1031,0771,10154,5001,101
2024-11-011,0871,0991,0661,074150,0001,074
2024-10-311,1081,1331,1081,11768,6001,117
2024-10-301,1181,1271,1061,114128,6001,114
2024-10-291,1001,1081,0921,10842,5001,108
2024-10-281,0711,0991,0701,09843,2001,098
2024-10-251,0731,0821,0651,06534,8001,065
2024-10-241,0801,0881,0721,08443,9001,084
2024-10-231,0901,0981,0841,08433,5001,084
2024-10-221,1051,1101,0881,09037,4001,090
2024-10-211,1201,1211,1081,11346,8001,113
2024-10-181,1051,1161,1041,11325,0001,113
2024-10-171,1051,1151,1041,10427,5001,104
2024-10-161,1021,1211,0941,10437,2001,104
2024-10-151,1181,1241,1081,11848,8001,118
2024-10-111,1241,1241,1061,11138,9001,111
2024-10-101,1241,1251,1091,12425,8001,124
2024-10-091,1281,1281,1081,10835,1001,108
2024-10-081,1381,1411,1211,12828,1001,128
2024-10-071,1681,1681,1441,14958,9001,149
2024-10-041,1281,1471,1281,14044,6001,140
2024-10-031,1451,1451,1251,13463,2001,134
2024-10-021,1211,1351,1111,11562,0001,115
2024-10-011,1271,1351,1191,12668,1001,126
2024-09-301,1181,1331,1071,12674,4001,126
2024-09-271,1641,1681,1501,16051,5001,160
2024-09-261,1701,1841,1561,173116,3001,173
2024-09-251,1411,1571,1341,15261,0001,152
2024-09-241,1581,1581,1311,13646,1001,136
2024-09-201,1561,1621,1371,140165,7001,140
2024-09-191,1431,1551,1361,14850,9001,148
2024-09-181,1301,1351,1181,13156,5001,131
2024-09-171,1341,1361,1031,12172,3001,121
2024-09-131,1261,1341,1191,12390,7001,123
2024-09-121,1271,1331,1141,12474,9001,124
2024-09-111,1061,1241,1011,11059,9001,110
2024-09-101,1051,1211,1051,11354,4001,113
2024-09-091,0951,1191,0881,10750,2001,107
2024-09-061,1281,1281,1071,11142,4001,111
2024-09-051,1101,1331,1041,11556,2001,115
2024-09-041,1211,1401,1111,11668,3001,116
2024-09-031,1471,1601,1471,14745,5001,147
2024-09-021,1621,1621,1371,14433,3001,144
2024-08-301,1441,1571,1421,15456,7001,154
2024-08-291,1271,1571,1271,14145,8001,141
2024-08-281,1401,1541,1401,14845,4001,148
2024-08-271,1261,1631,1261,147105,9001,147
2024-08-261,1161,1491,1141,13192,3001,131
2024-08-231,1261,1441,1261,13240,7001,132
2024-08-221,1191,1281,1151,12244,2001,122
2024-08-211,1201,1321,1071,11495,9001,114
2024-08-201,1351,1471,1311,14064,5001,140
2024-08-191,1191,1431,1081,11990,3001,119
2024-08-161,1331,1341,1221,12778,5001,127
2024-08-151,0941,1061,0831,10378,5001,103
2024-08-141,0871,0931,0661,08853,4001,088
2024-08-131,0491,0761,0441,07455,5001,074
2024-08-091,0651,0651,0261,052161,6001,052
2024-08-081,0111,0571,0031,03599,8001,035
2024-08-079811,0599781,034140,6001,034
2024-08-069881,0349861,008134,8001,008
2024-08-051,0171,023910933203,700933
2024-08-021,1191,1201,0731,074154,6001,074
2024-08-011,2201,2201,1411,149151,0001,149
2024-07-311,2171,2391,2061,236158,2001,236
2024-07-301,2451,2621,2291,247120,4001,247
2024-07-291,2651,2701,2521,26357,5001,263
2024-07-261,2541,2601,2271,245122,2001,245
2024-07-251,2431,2551,2391,25287,9001,252
2024-07-241,2851,2861,2671,26853,2001,268
2024-07-231,3041,3101,2691,28597,9001,285
2024-07-221,3161,3251,2991,30157,9001,301
2024-07-191,3261,3401,3061,31689,1001,316
2024-07-181,3571,3761,3261,33176,0001,331
2024-07-171,3801,3911,3711,37463,3001,374
2024-07-161,3701,3811,3631,363132,1001,363
2024-07-121,3511,3701,3511,36199,0001,361
2024-07-111,3701,3701,3441,35482,3001,354
2024-07-101,3881,3941,3551,361108,7001,361
2024-07-091,3761,4051,3721,394111,3001,394
2024-07-081,3781,3841,3611,37680,1001,376
2024-07-051,4101,4121,3601,36989,7001,369
2024-07-041,3701,4051,3701,405245,0001,405
2024-07-031,3591,3601,3381,356115,7001,356
2024-07-021,3601,3791,3541,359135,8001,359
2024-07-011,3781,3791,3551,370111,1001,370
2024-06-281,3691,3701,3521,35890,0001,358
2024-06-271,3521,3651,3451,364175,1001,364
2024-06-261,3711,3751,3581,364129,0001,364
2024-06-251,3341,3791,3341,366261,6001,366
2024-06-241,3201,3571,3101,350207,1001,350
2024-06-211,3331,3501,3211,321137,5001,321
2024-06-201,3381,3491,3291,337146,0001,337
2024-06-191,3101,3291,3101,325107,8001,325
2024-06-181,2991,3081,2921,30363,4001,303
2024-06-171,2901,2991,2681,28897,3001,288
2024-06-141,2621,3061,2581,303167,4001,303
2024-06-131,2791,2791,2541,26558,0001,265
2024-06-121,2781,2951,2751,27953,2001,279
2024-06-111,2851,2991,2821,283106,6001,283
2024-06-101,2681,2871,2661,28657,3001,286
2024-06-071,2741,2741,2561,26240,6001,262
2024-06-061,2751,2761,2591,27155,6001,271
2024-06-051,2701,2751,2501,26698,0001,266
2024-06-041,2901,2901,2721,28388,3001,283
2024-06-031,2841,2941,2781,28367,7001,283
2024-05-311,2701,2821,2671,278108,4001,278
2024-05-301,2281,2621,2251,25867,5001,258
2024-05-291,2541,2691,2421,24782,5001,247
2024-05-281,2551,2671,2451,25464,8001,254
2024-05-271,2431,2671,2401,25679,1001,256
2024-05-241,2101,2531,2071,24380,8001,243
2024-05-231,1841,2471,1841,236165,5001,236
2024-05-221,1941,2031,1871,18984,6001,189
2024-05-211,1881,2141,1851,199122,1001,199
2024-05-201,1891,2011,1811,181110,4001,181
2024-05-171,1981,2031,1911,19250,9001,192
2024-05-161,2271,2481,1981,200136,4001,200
2024-05-151,2621,2931,2231,230271,4001,230
2024-05-141,2301,2341,2131,232129,0001,232
2024-05-131,2401,2471,2271,24480,5001,244
2024-05-101,2451,2541,2351,243116,3001,243
2024-05-091,2221,2381,2101,23069,6001,230
2024-05-081,2081,2301,2081,213102,8001,213
2024-05-071,2231,2231,1911,208107,4001,208
2024-05-021,2211,2341,2101,21183,6001,211
2024-05-011,2121,2221,2071,21793,3001,217
2024-04-301,1951,2351,1921,233185,1001,233
2024-04-261,1681,2011,1551,197221,9001,197
2024-04-251,1561,1731,1441,146108,5001,146
2024-04-241,1681,1701,1541,15696,0001,156
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