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
2023-02-08835847832847169,000847
2023-02-07821833818828162,600828
2023-02-06820823811816126,000816
2023-02-03803820803809149,400809
2023-02-02813824806810177,700810
2023-02-01828845806817479,000817
2023-01-31897900870873242,100873
2023-01-30908923906910234,600910
2023-01-2790991889990694,300906
2023-01-26886905881900161,700900
2023-01-2588088987588572,700885
2023-01-24863880863879114,100879
2023-01-2384985784785372,800853
2023-01-2083184382884270,100842
2023-01-1982383882383273,600832
2023-01-1882382880982647,000826
2023-01-1780582080581947,700819
2023-01-16800811790805122,100805
2023-01-13797822797805115,000805
2023-01-1280680879980227,300802
2023-01-1180681080480633,800806
2023-01-1080681180180362,400803
2023-01-0678179578079459,100794
2023-01-0578679178278264,000782
2023-01-0480680679179164,900791

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