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 |
---|---|---|---|---|---|---|
2023-05-26 | 951 | 963 | 949 | 960 | 142,400 | 960 |
2023-05-25 | 946 | 957 | 942 | 942 | 64,300 | 942 |
2023-05-24 | 970 | 972 | 942 | 953 | 109,600 | 953 |
2023-05-23 | 987 | 1,009 | 952 | 955 | 187,500 | 955 |
2023-05-22 | 966 | 983 | 959 | 983 | 137,300 | 983 |
2023-05-19 | 997 | 1,002 | 965 | 968 | 162,200 | 968 |
2023-05-18 | 973 | 1,013 | 973 | 1,006 | 269,100 | 1,006 |
2023-05-17 | 954 | 983 | 928 | 983 | 276,200 | 983 |
2023-05-16 | 909 | 955 | 905 | 954 | 477,100 | 954 |
2023-05-15 | 1,064 | 1,080 | 1,064 | 1,074 | 143,300 | 1,074 |
2023-05-12 | 1,050 | 1,062 | 1,046 | 1,053 | 134,300 | 1,053 |
2023-05-11 | 1,055 | 1,062 | 1,046 | 1,048 | 131,200 | 1,048 |
2023-05-10 | 1,068 | 1,078 | 1,054 | 1,062 | 137,200 | 1,062 |
2023-05-09 | 1,075 | 1,089 | 1,068 | 1,086 | 107,300 | 1,086 |
2023-05-08 | 1,056 | 1,069 | 1,054 | 1,064 | 81,400 | 1,064 |
2023-05-02 | 1,050 | 1,059 | 1,043 | 1,056 | 86,300 | 1,056 |
2023-05-01 | 1,054 | 1,060 | 1,038 | 1,054 | 166,600 | 1,054 |
2023-04-28 | 1,032 | 1,061 | 1,031 | 1,048 | 329,900 | 1,048 |
2023-04-27 | 993 | 1,010 | 987 | 1,000 | 159,000 | 1,000 |
2023-04-26 | 1,007 | 1,014 | 988 | 1,002 | 81,900 | 1,002 |
2023-04-25 | 1,019 | 1,028 | 1,015 | 1,017 | 70,000 | 1,017 |
2023-04-24 | 983 | 1,011 | 980 | 1,008 | 134,600 | 1,008 |
2023-04-21 | 965 | 990 | 959 | 980 | 72,300 | 980 |
2023-04-20 | 960 | 968 | 960 | 966 | 62,800 | 966 |
2023-04-19 | 965 | 968 | 956 | 965 | 63,700 | 965 |
2023-04-18 | 959 | 966 | 953 | 965 | 109,200 | 965 |
2023-04-17 | 959 | 961 | 946 | 953 | 72,700 | 953 |
2023-04-14 | 950 | 957 | 947 | 951 | 87,200 | 951 |
2023-04-13 | 943 | 950 | 933 | 946 | 72,000 | 946 |
2023-04-12 | 940 | 951 | 938 | 944 | 86,800 | 944 |
2023-04-11 | 935 | 942 | 932 | 937 | 117,700 | 937 |
2023-04-10 | 939 | 948 | 930 | 934 | 52,100 | 934 |
2023-04-07 | 928 | 944 | 928 | 939 | 87,200 | 939 |
2023-04-06 | 935 | 939 | 925 | 928 | 112,500 | 928 |
2023-04-05 | 984 | 984 | 950 | 950 | 159,600 | 950 |
2023-04-04 | 1,016 | 1,019 | 993 | 1,003 | 134,900 | 1,003 |
2023-04-03 | 1,000 | 1,016 | 988 | 1,013 | 110,200 | 1,013 |
2023-03-31 | 978 | 997 | 978 | 991 | 100,500 | 991 |
2023-03-30 | 971 | 971 | 949 | 968 | 102,100 | 968 |
2023-03-29 | 976 | 996 | 972 | 992 | 144,400 | 992 |
2023-03-28 | 976 | 977 | 963 | 972 | 74,900 | 972 |
2023-03-27 | 950 | 950 | 933 | 946 | 117,800 | 946 |
2023-03-24 | 955 | 955 | 942 | 950 | 72,600 | 950 |
2023-03-23 | 954 | 965 | 943 | 962 | 101,700 | 962 |
2023-03-22 | 985 | 985 | 968 | 969 | 119,100 | 969 |
2023-03-20 | 970 | 992 | 964 | 970 | 111,000 | 970 |
2023-03-17 | 993 | 998 | 971 | 973 | 84,300 | 973 |
2023-03-16 | 990 | 994 | 971 | 978 | 130,700 | 978 |
2023-03-15 | 1,004 | 1,021 | 1,001 | 1,020 | 87,900 | 1,020 |
2023-03-14 | 1,004 | 1,014 | 980 | 990 | 188,900 | 990 |
2023-03-13 | 1,026 | 1,035 | 1,010 | 1,029 | 158,000 | 1,029 |
2023-03-10 | 1,056 | 1,077 | 1,052 | 1,056 | 177,200 | 1,056 |
2023-03-09 | 1,095 | 1,117 | 1,077 | 1,080 | 182,500 | 1,080 |
2023-03-08 | 1,078 | 1,097 | 1,076 | 1,085 | 161,800 | 1,085 |
2023-03-07 | 1,077 | 1,111 | 1,076 | 1,087 | 261,900 | 1,087 |
2023-03-06 | 1,045 | 1,073 | 1,045 | 1,057 | 147,300 | 1,057 |
2023-03-03 | 1,038 | 1,064 | 1,035 | 1,043 | 195,000 | 1,043 |
2023-03-02 | 1,041 | 1,066 | 1,025 | 1,029 | 440,800 | 1,029 |
2023-03-01 | 975 | 1,026 | 971 | 1,014 | 185,400 | 1,014 |
2023-02-28 | 986 | 986 | 970 | 977 | 118,700 | 977 |
2023-02-27 | 958 | 987 | 955 | 981 | 167,500 | 981 |
2023-02-24 | 939 | 974 | 936 | 966 | 261,900 | 966 |
2023-02-22 | 890 | 941 | 890 | 932 | 349,400 | 932 |
2023-02-21 | 877 | 898 | 875 | 892 | 111,100 | 892 |
2023-02-20 | 878 | 878 | 864 | 871 | 85,700 | 871 |
2023-02-17 | 875 | 879 | 869 | 869 | 50,500 | 869 |
2023-02-16 | 864 | 880 | 864 | 877 | 91,300 | 877 |
2023-02-15 | 868 | 873 | 859 | 860 | 83,700 | 860 |
2023-02-14 | 852 | 865 | 847 | 864 | 77,100 | 864 |
2023-02-13 | 841 | 847 | 835 | 843 | 68,000 | 843 |
2023-02-10 | 836 | 848 | 833 | 841 | 67,400 | 841 |
2023-02-09 | 846 | 850 | 844 | 844 | 64,600 | 844 |
2023-02-08 | 835 | 847 | 832 | 847 | 169,000 | 847 |
2023-02-07 | 821 | 833 | 818 | 828 | 162,600 | 828 |
2023-02-06 | 820 | 823 | 811 | 816 | 126,000 | 816 |
2023-02-03 | 803 | 820 | 803 | 809 | 149,400 | 809 |
2023-02-02 | 813 | 824 | 806 | 810 | 177,700 | 810 |
2023-02-01 | 828 | 845 | 806 | 817 | 479,000 | 817 |
2023-01-31 | 897 | 900 | 870 | 873 | 242,100 | 873 |
2023-01-30 | 908 | 923 | 906 | 910 | 234,600 | 910 |
2023-01-27 | 909 | 918 | 899 | 906 | 94,300 | 906 |
2023-01-26 | 886 | 905 | 881 | 900 | 161,700 | 900 |
2023-01-25 | 880 | 889 | 875 | 885 | 72,700 | 885 |
2023-01-24 | 863 | 880 | 863 | 879 | 114,100 | 879 |
2023-01-23 | 849 | 857 | 847 | 853 | 72,800 | 853 |
2023-01-20 | 831 | 843 | 828 | 842 | 70,100 | 842 |
2023-01-19 | 823 | 838 | 823 | 832 | 73,600 | 832 |
2023-01-18 | 823 | 828 | 809 | 826 | 47,000 | 826 |
2023-01-17 | 805 | 820 | 805 | 819 | 47,700 | 819 |
2023-01-16 | 800 | 811 | 790 | 805 | 122,100 | 805 |
2023-01-13 | 797 | 822 | 797 | 805 | 115,000 | 805 |
2023-01-12 | 806 | 808 | 799 | 802 | 27,300 | 802 |
2023-01-11 | 806 | 810 | 804 | 806 | 33,800 | 806 |
2023-01-10 | 806 | 811 | 801 | 803 | 62,400 | 803 |
2023-01-06 | 781 | 795 | 780 | 794 | 59,100 | 794 |
2023-01-05 | 786 | 791 | 782 | 782 | 64,000 | 782 |
2023-01-04 | 806 | 806 | 791 | 791 | 64,900 | 791 |
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