6349 (株)小森コーポレーションの時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	2,550	2,550	2,550	2,550	7,000	1,161.51
1983-12-27	2,550	2,550	2,550	2,550	3,000	1,161.51
1983-12-26	2,520	2,550	2,520	2,540	12,000	1,156.95
1983-12-24	2,490	2,500	2,480	2,500	9,000	1,138.73
1983-12-23	2,470	2,490	2,470	2,470	20,000	1,125.07
1983-12-22	2,480	2,480	2,470	2,470	24,000	1,125.07
1983-12-21	2,470	2,480	2,470	2,480	14,000	1,129.62
1983-12-20	2,450	2,470	2,450	2,460	8,000	1,120.51
1983-12-19	2,450	2,450	2,440	2,440	23,000	1,111.40
1983-12-17	2,440	2,440	2,440	2,440	10,000	1,111.40
1983-12-16	2,430	2,460	2,430	2,450	8,000	1,115.96
1983-12-15	2,400	2,470	2,400	2,450	12,000	1,115.96
1983-12-14	2,400	2,400	2,400	2,400	9,000	1,093.18
1983-12-13	2,540	2,540	2,540	2,540	8,000	1,156.95
1983-12-12	2,540	2,540	2,540	2,540	18,000	1,156.95
1983-12-09	2,580	2,580	2,540	2,540	24,000	1,156.95
1983-12-08	2,620	2,620	2,580	2,580	15,000	1,175.17
1983-12-07	2,610	2,620	2,610	2,620	22,000	1,193.39
1983-12-06	2,610	2,650	2,610	2,650	20,000	1,207.06
1983-12-05	2,680	2,700	2,650	2,650	20,000	1,207.06
1983-12-03	2,600	2,710	2,600	2,700	36,000	1,229.83
1983-12-02	2,470	2,600	2,470	2,560	31,000	1,166.06
1983-12-01	2,410	2,430	2,410	2,430	7,000	1,106.85
1983-11-30	2,450	2,480	2,400	2,400	9,000	1,093.18
1983-11-28	2,560	2,560	2,560	2,560	8,000	1,166.06
1983-11-25	2,600	2,600	2,600	2,600	14,000	1,184.28
1983-11-24	2,600	2,650	2,600	2,600	19,000	1,184.28
1983-11-22	2,650	2,650	2,600	2,600	32,000	1,184.28
1983-11-21	2,610	2,650	2,610	2,650	26,000	1,207.06
1983-11-19	2,630	2,650	2,630	2,650	13,000	1,207.06
1983-11-18	2,620	2,650	2,620	2,630	18,000	1,197.95
1983-11-17	2,620	2,630	2,610	2,610	37,000	1,188.84
1983-11-16	2,630	2,670	2,610	2,610	47,000	1,188.84
1983-11-15	2,600	2,630	2,600	2,630	26,000	1,197.95
1983-11-14	2,590	2,650	2,590	2,590	35,000	1,179.73
1983-11-11	2,560	2,600	2,560	2,590	30,000	1,179.73
1983-11-10	2,630	2,650	2,600	2,600	43,000	1,184.28
1983-11-09	2,680	2,700	2,600	2,630	28,000	1,197.95
1983-11-08	2,640	2,710	2,640	2,700	48,000	1,229.83
1983-11-07	2,640	2,700	2,640	2,680	32,000	1,220.72
1983-11-05	2,810	2,810	2,680	2,700	105,000	1,229.83
1983-11-04	2,720	2,830	2,670	2,810	313,000	1,279.93
1983-11-02	2,500	2,690	2,480	2,680	138,000	1,220.72
1983-11-01	2,480	2,500	2,470	2,500	39,000	1,138.73
1983-10-31	2,500	2,500	2,500	2,500	1,000	1,138.73
1983-10-29	2,500	2,500	2,480	2,500	18,000	1,138.73
1983-10-28	2,570	2,620	2,490	2,490	69,000	1,134.18
1983-10-27	2,410	2,580	2,410	2,540	81,000	1,156.95
1983-10-26	2,310	2,460	2,310	2,450	29,000	1,115.96
1983-10-25	2,270	2,270	2,270	2,270	22,000	1,033.97
1983-10-24	2,260	2,270	2,260	2,270	7,000	1,033.97
1983-10-22	2,260	2,260	2,260	2,260	7,000	1,029.41
1983-10-21	2,270	2,270	2,250	2,250	23,000	1,024.86
1983-10-20	2,340	2,340	2,250	2,270	8,000	1,033.97
1983-10-19	2,390	2,390	2,350	2,350	14,000	1,070.41
1983-10-18	2,380	2,380	2,380	2,380	11,000	1,084.07
1983-10-17	2,410	2,410	2,380	2,380	12,000	1,084.07
1983-10-15	2,460	2,460	2,460	2,460	3,000	1,120.51
1983-10-14	2,460	2,460	2,460	2,460	20,000	1,120.51
1983-10-13	2,460	2,460	2,460	2,460	11,000	1,120.51
1983-10-12	2,420	2,460	2,420	2,460	24,000	1,120.51
1983-10-11	2,460	2,460	2,460	2,460	4,000	1,120.51
1983-10-07	2,460	2,470	2,460	2,470	13,000	1,125.07
1983-10-06	2,460	2,480	2,460	2,470	13,000	1,125.07
1983-10-05	2,490	2,500	2,480	2,500	25,000	1,138.73
1983-10-04	2,460	2,500	2,460	2,480	18,000	1,129.62
1983-10-03	2,450	2,500	2,450	2,500	16,000	1,138.73
1983-10-01	2,390	2,430	2,390	2,430	8,000	1,106.85
1983-09-30	2,340	2,380	2,340	2,380	10,000	1,084.07
1983-09-29	2,330	2,330	2,320	2,330	6,000	1,061.30
1983-09-28	2,250	2,310	2,250	2,310	18,000	1,052.19
1983-09-27	2,300	2,310	2,290	2,290	16,000	1,043.08
1983-09-26	2,310	2,350	2,290	2,350	32,000	1,070.41
1983-09-24	2,340	2,350	2,290	2,350	17,000	1,070.41
1983-09-22	2,350	2,370	2,350	2,350	43,000	1,070.41
1983-09-21	2,370	2,370	2,350	2,350	15,000	1,070.41
1983-09-20	2,350	2,370	2,350	2,370	9,000	1,079.52
1983-09-19	2,360	2,390	2,360	2,390	3,000	1,088.63
1983-09-17	2,420	2,420	2,360	2,400	25,000	1,093.18
1983-09-16	2,420	2,440	2,420	2,440	8,000	1,111.40
1983-09-14	2,500	2,540	2,450	2,540	23,000	1,156.95
1983-09-13	2,570	2,570	2,500	2,540	45,000	1,156.95
1983-09-12	2,620	2,620	2,610	2,610	34,000	1,188.84
1983-09-09	2,640	2,640	2,620	2,620	56,000	1,193.39
1983-09-08	2,670	2,680	2,640	2,640	59,000	1,202.50
1983-09-07	2,630	2,700	2,630	2,650	37,000	1,207.06
1983-09-06	2,650	2,650	2,630	2,630	23,000	1,197.95
1983-09-05	2,630	2,650	2,630	2,650	29,000	1,207.06
1983-09-03	2,690	2,690	2,620	2,620	23,000	1,193.39
1983-09-02	2,630	2,700	2,630	2,690	18,000	1,225.28
1983-09-01	2,690	2,690	2,600	2,630	46,000	1,197.95
1983-08-31	2,670	2,730	2,670	2,730	43,000	1,243.50
1983-08-30	2,700	2,750	2,670	2,670	97,000	1,216.17
1983-08-29	2,580	2,660	2,580	2,660	18,000	1,211.61
1983-08-27	2,600	2,610	2,580	2,580	39,000	1,175.17
1983-08-26	2,600	2,630	2,600	2,630	18,000	1,197.95
1983-08-25	2,600	2,630	2,600	2,610	33,000	1,188.84
1983-08-24	2,650	2,660	2,600	2,630	51,000	1,197.95
1983-08-23	2,760	2,770	2,650	2,700	61,000	1,229.83
1983-08-22	2,780	2,830	2,760	2,760	45,000	1,257.16
1983-08-20	2,810	2,860	2,780	2,820	39,000	1,284.49
1983-08-19	2,910	2,910	2,850	2,850	144,000	1,298.15
1983-08-18	2,860	2,900	2,780	2,900	161,000	1,320.93
1983-08-17	2,760	2,880	2,760	2,880	291,000	1,311.82
1983-08-16	2,600	2,810	2,600	2,740	229,000	1,248.05
1983-08-15	2,550	2,600	2,550	2,600	131,000	1,184.28
1983-08-12	2,480	2,550	2,480	2,550	94,000	1,161.51
1983-08-11	2,510	2,520	2,490	2,520	49,000	1,147.84
1983-08-10	2,520	2,520	2,490	2,510	66,000	1,143.29
1983-08-09	2,470	2,550	2,470	2,530	63,000	1,152.40
1983-08-08	2,490	2,520	2,490	2,510	29,000	1,143.29
1983-08-06	2,490	2,550	2,490	2,530	37,000	1,152.40
1983-08-05	2,470	2,590	2,450	2,500	141,000	1,138.73
1983-08-04	2,540	2,550	2,490	2,490	86,000	1,134.18
1983-08-03	2,500	2,580	2,490	2,550	249,000	1,161.51
1983-08-02	2,320	2,540	2,320	2,490	239,000	1,134.18
1983-08-01	2,300	2,400	2,300	2,360	35,000	1,074.96
1983-07-30	2,330	2,340	2,300	2,300	28,000	1,047.63
1983-07-29	2,320	2,340	2,320	2,340	24,000	1,065.85
1983-07-28	2,340	2,350	2,320	2,350	23,000	1,070.41
1983-07-27	2,350	2,380	2,340	2,340	56,000	1,065.85
1983-07-26	2,390	2,410	2,390	2,390	63,000	1,088.63
1983-07-25	2,380	2,400	2,360	2,400	33,000	1,093.18
1983-07-23	2,360	2,400	2,360	2,380	39,000	1,084.07
1983-07-22	2,380	2,380	2,350	2,350	49,000	1,070.41
1983-07-21	2,310	2,340	2,300	2,300	30,000	1,047.63
1983-07-20	2,330	2,400	2,310	2,310	102,000	1,052.19
1983-07-19	2,200	2,300	2,200	2,290	73,000	1,043.08
1983-07-18	2,120	2,200	2,120	2,190	22,000	997.53
1983-07-15	2,210	2,210	2,100	2,100	46,000	956.54
1983-07-14	2,110	2,150	2,100	2,150	29,000	979.31
1983-07-13	2,130	2,130	2,110	2,120	20,000	965.65
1983-07-12	2,100	2,130	2,100	2,130	22,000	970.20
1983-07-11	2,100	2,130	2,100	2,100	11,000	956.54
1983-07-09	2,110	2,120	2,100	2,100	15,000	956.54
1983-07-08	2,110	2,120	2,100	2,110	11,000	961.09
1983-07-07	2,090	2,100	2,090	2,100	14,000	956.54
1983-07-06	2,090	2,100	2,090	2,090	12,000	951.98
1983-07-05	2,100	2,100	2,080	2,100	31,000	956.54
1983-07-04	2,100	2,110	2,100	2,110	9,000	961.09
1983-07-02	2,100	2,100	2,080	2,080	34,000	947.43
1983-07-01	2,090	2,090	2,070	2,080	40,000	947.43
1983-06-30	2,100	2,120	2,100	2,120	18,000	965.65
1983-06-29	2,100	2,120	2,100	2,100	27,000	956.54
1983-06-28	2,110	2,130	2,100	2,100	16,000	956.54
1983-06-27	2,130	2,140	2,120	2,130	21,000	970.20
1983-06-25	2,140	2,150	2,100	2,100	18,000	956.54
1983-06-24	2,200	2,200	2,180	2,180	26,000	992.97
1983-06-23	2,210	2,210	2,210	2,210	20,000	1,006.64
1983-06-22	2,240	2,240	2,210	2,230	20,000	1,015.75
1983-06-21	2,270	2,270	2,230	2,230	33,000	1,015.75
1983-06-20	2,290	2,290	2,260	2,260	12,000	1,029.41
1983-06-17	2,300	2,350	2,250	2,250	77,000	1,024.86
1983-06-16	2,250	2,360	2,230	2,260	62,000	1,029.41
1983-06-15	2,230	2,250	2,210	2,250	40,000	1,024.86
1983-06-14	2,240	2,240	2,200	2,230	20,000	1,015.75
1983-06-13	2,220	2,250	2,200	2,250	14,000	1,024.86
1983-06-11	2,210	2,230	2,200	2,210	19,000	1,006.64
1983-06-10	2,220	2,250	2,220	2,250	13,000	1,024.86
1983-06-09	2,150	2,200	2,140	2,140	24,000	974.76
1983-06-08	2,120	2,150	2,120	2,140	13,000	974.76
1983-06-07	2,100	2,120	2,100	2,110	21,000	961.09
1983-06-06	2,150	2,150	2,100	2,100	38,000	956.54
1983-06-04	2,220	2,220	2,200	2,200	16,000	1,002.08
1983-06-03	2,270	2,270	2,270	2,270	11,000	1,033.97
1983-06-02	2,310	2,330	2,300	2,300	20,000	1,047.63
1983-06-01	2,300	2,340	2,300	2,310	45,000	1,052.19
1983-05-31	2,340	2,350	2,300	2,300	30,000	1,047.63
1983-05-30	2,300	2,350	2,300	2,320	22,000	1,056.74
1983-05-28	2,530	2,550	2,400	2,400	50,000	1,093.18
1983-05-27	2,500	2,500	2,450	2,490	104,000	1,134.18
1983-05-26	2,900	2,950	2,840	2,850	156,000	998.58
1983-05-25	2,990	3,000	2,920	2,920	163,000	1,023.11
1983-05-24	3,050	3,050	3,000	3,010	129,000	1,054.64
1983-05-23	3,090	3,090	3,060	3,070	88,000	1,075.66
1983-05-20	3,150	3,170	3,080	3,090	207,000	1,082.67
1983-05-19	3,190	3,190	3,160	3,160	115,000	1,107.20
1983-05-18	3,190	3,200	3,160	3,200	154,000	1,121.21
1983-05-17	3,170	3,230	3,170	3,200	161,000	1,121.21
1983-05-16	3,150	3,200	3,150	3,170	135,000	1,110.70
1983-05-14	3,090	3,140	3,060	3,140	121,000	1,100.19
1983-05-13	3,050	3,080	3,050	3,060	113,000	1,072.16
1983-05-12	3,050	3,100	3,040	3,090	183,000	1,082.67
1983-05-11	2,990	3,050	2,990	3,050	260,000	1,068.66
1983-05-10	3,000	3,000	2,970	2,990	250,000	1,047.63
1983-05-09	2,990	3,030	2,950	2,960	143,000	1,037.12
1983-05-07	2,880	2,950	2,880	2,940	125,000	1,030.11
1983-05-06	2,870	2,900	2,800	2,870	88,000	1,005.59
1983-05-04	2,980	2,980	2,920	2,950	123,000	1,033.62
1983-05-02	3,070	3,080	2,980	2,990	220,000	1,047.63
1983-04-30	2,960	3,000	2,950	2,980	226,000	1,044.13
1983-04-28	2,800	2,950	2,800	2,920	453,000	1,023.11
1983-04-27	2,800	2,800	2,770	2,790	420,000	977.56
1983-04-26	2,800	2,850	2,760	2,760	1,880,001	967.05
1983-04-25	2,560	2,560	2,560	2,560	3,785,002	896.97

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 [1983年度]

6349 (株)小森コーポレーションの時系列データ [1983年度]