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

6349 (株)小森コーポレーション の時系列データ [2023年度]

6349 (株)小森コーポレーションの時系列データ [2023年度]