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 |
---|---|---|---|---|---|---|
2023-02-08 | 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