6349 (株)小森コーポレーションの時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	2,260	2,260	2,260	2,260	5,000	1,235.30
1984-12-25	2,240	2,240	2,240	2,240	14,000	1,224.36
1984-12-22	2,330	2,330	2,290	2,300	23,000	1,257.16
1984-12-20	2,370	2,370	2,370	2,370	4,000	1,295.42
1984-12-19	2,370	2,370	2,370	2,370	11,000	1,295.42
1984-12-18	2,440	2,440	2,430	2,430	7,000	1,328.22
1984-12-17	2,430	2,430	2,430	2,430	9,000	1,328.22
1984-12-15	2,360	2,390	2,350	2,390	9,000	1,306.35
1984-12-14	2,350	2,350	2,350	2,350	4,000	1,284.49
1984-12-13	2,310	2,350	2,300	2,350	17,000	1,284.49
1984-12-11	2,450	2,450	2,390	2,390	96,000	1,306.35
1984-12-07	2,400	2,400	2,400	2,400	13,000	1,311.82
1984-12-06	2,410	2,410	2,400	2,400	9,000	1,311.82
1984-12-05	2,370	2,400	2,370	2,400	8,000	1,311.82
1984-12-04	2,280	2,390	2,270	2,390	47,000	1,306.35
1984-12-03	2,300	2,310	2,280	2,280	8,000	1,246.23
1984-12-01	2,300	2,300	2,300	2,300	2,000	1,257.16
1984-11-30	2,270	2,300	2,250	2,300	12,000	1,257.16
1984-11-29	2,250	2,250	2,250	2,250	7,000	1,229.83
1984-11-28	2,260	2,280	2,250	2,250	11,000	1,229.83
1984-11-27	2,240	2,240	2,240	2,240	3,000	1,224.36
1984-11-26	2,220	2,220	2,200	2,200	9,000	1,202.50
1984-11-24	2,220	2,250	2,220	2,220	8,000	1,213.43
1984-11-22	2,250	2,250	2,250	2,250	10,000	1,229.83
1984-11-21	2,250	2,260	2,250	2,260	8,000	1,235.30
1984-11-20	2,270	2,270	2,250	2,250	15,000	1,229.83
1984-11-19	2,260	2,260	2,250	2,250	19,000	1,229.83
1984-11-17	2,300	2,300	2,250	2,250	9,000	1,229.83
1984-11-16	2,310	2,310	2,300	2,310	10,000	1,262.63
1984-11-15	2,310	2,310	2,300	2,300	10,000	1,257.16
1984-11-14	2,250	2,250	2,250	2,250	7,000	1,229.83
1984-11-13	2,250	2,250	2,250	2,250	5,000	1,229.83
1984-11-12	2,260	2,260	2,250	2,250	13,000	1,229.83
1984-11-09	2,250	2,260	2,250	2,250	13,000	1,229.83
1984-11-06	2,340	2,370	2,340	2,370	6,000	1,295.42
1984-11-05	2,380	2,380	2,380	2,380	7,000	1,300.89
1984-11-01	2,470	2,470	2,460	2,460	8,000	1,344.61
1984-10-31	2,500	2,500	2,430	2,430	41,000	1,328.22
1984-10-30	2,480	2,510	2,480	2,510	97,000	1,371.94
1984-10-29	2,450	2,530	2,450	2,520	42,000	1,377.41
1984-10-27	2,430	2,490	2,430	2,470	35,000	1,350.08
1984-10-26	2,370	2,470	2,370	2,470	40,000	1,350.08
1984-10-25	2,410	2,450	2,380	2,420	42,000	1,322.75
1984-10-24	2,370	2,450	2,370	2,410	15,000	1,317.29
1984-10-23	2,480	2,490	2,450	2,450	20,000	1,339.15
1984-10-22	2,490	2,490	2,450	2,470	16,000	1,350.08
1984-10-20	2,480	2,490	2,450	2,490	13,000	1,361.01
1984-10-19	2,500	2,510	2,450	2,490	76,000	1,361.01
1984-10-18	2,490	2,520	2,440	2,500	119,000	1,366.48
1984-10-17	2,450	2,550	2,450	2,500	110,000	1,366.48
1984-10-16	2,370	2,440	2,370	2,420	205,000	1,322.75
1984-10-15	2,390	2,390	2,370	2,370	16,000	1,295.42
1984-10-12	2,350	2,400	2,350	2,400	14,000	1,311.82
1984-10-11	2,310	2,420	2,310	2,380	33,000	1,300.89
1984-10-09	2,270	2,310	2,270	2,310	6,000	1,262.63
1984-10-08	2,390	2,400	2,370	2,390	30,000	1,306.35
1984-10-06	2,410	2,430	2,390	2,430	42,000	1,328.22
1984-10-05	2,300	2,430	2,300	2,400	302,000	1,311.82
1984-10-04	2,170	2,340	2,170	2,300	41,000	1,257.16
1984-10-03	2,260	2,260	2,200	2,200	21,000	1,202.50
1984-10-02	2,270	2,290	2,260	2,280	12,000	1,246.23
1984-10-01	2,280	2,320	2,250	2,320	249,000	1,268.09
1984-09-29	2,210	2,280	2,200	2,280	10,000	1,246.23
1984-09-28	2,150	2,210	2,100	2,210	14,000	1,207.97
1984-09-27	2,140	2,170	2,120	2,170	13,000	1,186.10
1984-09-26	2,150	2,160	2,150	2,160	2,000	1,180.64
1984-09-25	2,180	2,200	2,110	2,120	17,000	1,158.77
1984-09-21	2,220	2,250	2,190	2,190	12,000	1,197.04
1984-09-20	2,220	2,230	2,220	2,220	7,000	1,213.43
1984-09-19	2,300	2,340	2,300	2,300	6,000	1,257.16
1984-09-18	2,200	2,300	2,200	2,300	17,000	1,257.16
1984-09-17	2,200	2,210	2,200	2,200	27,000	1,202.50
1984-09-14	2,200	2,210	2,190	2,200	19,000	1,202.50
1984-09-13	2,200	2,200	2,200	2,200	8,000	1,202.50
1984-09-12	2,190	2,190	2,180	2,190	19,000	1,197.04
1984-09-07	2,270	2,270	2,270	2,270	1,000	1,240.76
1984-09-06	2,290	2,290	2,290	2,290	3,000	1,251.69
1984-09-05	2,290	2,300	2,290	2,300	6,000	1,257.16
1984-09-04	2,310	2,310	2,300	2,310	7,000	1,262.63
1984-09-03	2,330	2,330	2,330	2,330	4,000	1,273.56
1984-09-01	2,340	2,340	2,340	2,340	1,000	1,279.02
1984-08-31	2,330	2,330	2,330	2,330	1,000	1,273.56
1984-08-30	2,400	2,400	2,400	2,400	3,000	1,311.82
1984-08-29	2,350	2,420	2,330	2,420	69,000	1,322.75
1984-08-28	2,390	2,390	2,350	2,350	6,000	1,284.49
1984-08-27	2,340	2,390	2,340	2,350	10,000	1,284.49
1984-08-25	2,380	2,390	2,370	2,380	17,000	1,300.89
1984-08-24	2,380	2,400	2,350	2,350	28,000	1,284.49
1984-08-23	2,350	2,380	2,350	2,380	13,000	1,300.89
1984-08-22	2,350	2,400	2,350	2,350	11,000	1,284.49
1984-08-21	2,350	2,400	2,340	2,400	11,000	1,311.82
1984-08-20	2,300	2,300	2,260	2,260	7,000	1,235.30
1984-08-18	2,320	2,330	2,300	2,300	14,000	1,257.16
1984-08-17	2,350	2,350	2,300	2,300	19,000	1,257.16
1984-08-16	2,390	2,400	2,350	2,400	19,000	1,311.82
1984-08-15	2,310	2,400	2,310	2,400	9,000	1,311.82
1984-08-14	2,390	2,390	2,300	2,300	22,000	1,257.16
1984-08-13	2,300	2,430	2,300	2,350	53,000	1,284.49
1984-08-10	2,300	2,350	2,300	2,300	31,000	1,257.16
1984-08-09	2,200	2,300	2,200	2,300	43,000	1,257.16
1984-08-08	2,150	2,240	2,150	2,220	31,000	1,213.43
1984-08-07	2,150	2,250	2,150	2,150	37,000	1,175.17
1984-08-06	2,060	2,150	2,060	2,150	19,000	1,175.17
1984-08-04	2,010	2,010	2,010	2,010	1,000	1,098.65
1984-08-03	1,920	1,990	1,920	1,990	13,000	1,087.72
1984-08-02	1,800	1,900	1,800	1,900	14,000	1,038.52
1984-08-01	1,850	1,860	1,850	1,850	18,000	1,011.19
1984-07-31	1,880	1,880	1,850	1,850	11,000	1,011.19
1984-07-30	1,900	1,910	1,900	1,910	14,000	1,043.99
1984-07-28	1,990	1,990	1,930	1,930	20,000	1,054.92
1984-07-27	1,930	1,930	1,930	1,930	6,000	1,054.92
1984-07-26	1,930	1,950	1,930	1,950	15,000	1,065.85
1984-07-25	1,960	1,960	1,930	1,930	21,000	1,054.92
1984-07-24	1,960	1,960	1,960	1,960	19,000	1,071.32
1984-07-23	1,960	1,970	1,960	1,970	4,000	1,076.79
1984-07-21	1,980	1,980	1,980	1,980	5,000	1,082.25
1984-07-20	2,110	2,110	2,010	2,010	10,000	1,098.65
1984-07-19	2,160	2,160	2,110	2,110	8,000	1,153.31
1984-07-18	2,160	2,160	2,100	2,160	10,000	1,180.64
1984-07-17	2,150	2,150	2,140	2,140	11,000	1,169.71
1984-07-16	2,180	2,190	2,180	2,190	8,000	1,197.04
1984-07-13	2,190	2,190	2,180	2,180	11,000	1,191.57
1984-07-12	2,250	2,250	2,200	2,200	16,000	1,202.50
1984-07-11	2,250	2,290	2,250	2,290	6,000	1,251.69
1984-07-10	2,200	2,200	2,170	2,190	11,000	1,197.04
1984-07-09	2,300	2,300	2,300	2,300	1,000	1,257.16
1984-07-07	2,290	2,310	2,290	2,300	12,000	1,257.16
1984-07-06	2,300	2,300	2,290	2,290	16,000	1,251.69
1984-07-05	2,390	2,390	2,390	2,390	30,000	1,306.35
1984-07-04	2,400	2,400	2,390	2,400	27,000	1,311.82
1984-07-03	2,420	2,420	2,420	2,420	2,000	1,322.75
1984-07-02	2,440	2,440	2,410	2,410	6,000	1,317.29
1984-06-30	2,380	2,450	2,360	2,450	11,000	1,339.15
1984-06-29	2,310	2,390	2,300	2,390	19,000	1,306.35
1984-06-28	2,280	2,340	2,230	2,340	27,000	1,279.02
1984-06-27	2,280	2,300	2,270	2,300	13,000	1,257.16
1984-06-26	2,340	2,340	2,300	2,300	29,000	1,257.16
1984-06-25	2,350	2,370	2,340	2,340	10,000	1,279.02
1984-06-23	2,370	2,370	2,320	2,320	5,000	1,268.09
1984-06-22	2,380	2,380	2,330	2,370	11,000	1,295.42
1984-06-21	2,380	2,380	2,340	2,380	19,000	1,300.89
1984-06-20	2,340	2,390	2,310	2,390	17,000	1,306.35
1984-06-19	2,330	2,340	2,330	2,340	22,000	1,279.02
1984-06-18	2,350	2,350	2,350	2,350	10,000	1,284.49
1984-06-16	2,380	2,390	2,370	2,390	21,000	1,306.35
1984-06-15	2,420	2,420	2,380	2,400	11,000	1,311.82
1984-06-14	2,420	2,440	2,420	2,440	27,000	1,333.68
1984-06-13	2,460	2,460	2,460	2,460	1,000	1,344.61
1984-06-12	2,490	2,490	2,440	2,480	27,000	1,355.55
1984-06-11	2,490	2,500	2,490	2,500	23,000	1,366.48
1984-06-08	2,460	2,490	2,460	2,490	21,000	1,361.01
1984-06-07	2,460	2,460	2,460	2,460	6,000	1,344.61
1984-06-06	2,450	2,450	2,450	2,450	5,000	1,339.15
1984-06-05	2,500	2,500	2,450	2,450	16,000	1,339.15
1984-06-04	2,420	2,500	2,420	2,500	15,000	1,366.48
1984-06-02	2,420	2,440	2,420	2,440	6,000	1,333.68
1984-06-01	2,400	2,410	2,390	2,410	5,000	1,317.29
1984-05-31	2,400	2,400	2,390	2,390	7,000	1,306.35
1984-05-30	2,390	2,400	2,390	2,400	4,000	1,311.82
1984-05-28	2,420	2,430	2,420	2,430	7,000	1,328.22
1984-05-26	2,930	2,930	2,930	2,930	19,000	1,334.59
1984-05-25	2,930	2,940	2,930	2,930	86,000	1,334.59
1984-05-24	2,940	2,950	2,940	2,950	16,000	1,343.70
1984-05-23	2,980	2,980	2,940	2,950	133,000	1,343.70
1984-05-22	2,950	2,980	2,930	2,980	70,000	1,357.37
1984-05-21	2,960	2,980	2,950	2,980	50,000	1,357.37
1984-05-19	2,990	2,990	2,970	2,990	23,000	1,361.92
1984-05-18	3,000	3,000	2,950	3,000	375,000	1,366.48
1984-05-17	3,000	3,000	3,000	3,000	112,000	1,366.48
1984-05-16	3,010	3,010	3,000	3,000	60,000	1,366.48
1984-05-15	3,000	3,000	3,000	3,000	41,000	1,366.48
1984-05-14	3,000	3,000	3,000	3,000	43,000	1,366.48
1984-05-11	3,040	3,080	3,010	3,030	17,000	1,380.14
1984-05-10	3,110	3,120	3,050	3,090	10,000	1,407.47
1984-05-09	3,070	3,070	3,000	3,010	11,000	1,371.03
1984-05-08	3,190	3,200	3,050	3,050	15,000	1,389.25
1984-05-07	3,200	3,200	3,180	3,180	7,000	1,448.47
1984-05-04	3,290	3,290	3,290	3,290	10,000	1,498.57
1984-05-02	3,180	3,290	3,150	3,290	25,000	1,498.57
1984-04-27	3,280	3,300	3,280	3,280	23,000	1,494.02
1984-04-26	3,300	3,300	3,300	3,300	5,000	1,503.13
1984-04-25	3,320	3,320	3,280	3,300	39,000	1,503.13
1984-04-24	3,320	3,350	3,310	3,310	30,000	1,507.68
1984-04-23	3,340	3,340	3,310	3,310	9,000	1,507.68
1984-04-21	3,370	3,370	3,310	3,310	10,000	1,507.68
1984-04-20	3,300	3,380	3,300	3,380	26,000	1,539.57
1984-04-19	3,390	3,390	3,300	3,300	18,000	1,503.13
1984-04-18	3,490	3,490	3,380	3,390	25,000	1,544.12
1984-04-17	3,600	3,620	3,470	3,500	97,000	1,594.23
1984-04-16	3,390	3,550	3,390	3,550	36,000	1,617
1984-04-13	3,480	3,490	3,430	3,480	64,000	1,585.12
1984-04-12	3,330	3,400	3,300	3,330	48,000	1,516.79
1984-04-11	3,300	3,360	3,300	3,320	38,000	1,512.24
1984-04-10	3,380	3,400	3,300	3,300	48,000	1,503.13
1984-04-09	3,230	3,390	3,230	3,380	22,000	1,539.57
1984-04-07	3,230	3,300	3,230	3,280	17,000	1,494.02
1984-04-05	3,400	3,430	3,330	3,330	21,000	1,516.79
1984-04-04	3,400	3,450	3,380	3,400	60,000	1,548.68
1984-04-03	3,270	3,350	3,270	3,350	30,000	1,525.90
1984-04-02	3,260	3,300	3,260	3,300	31,000	1,503.13
1984-03-31	3,300	3,300	3,240	3,260	58,000	1,484.91
1984-03-30	3,450	3,450	3,300	3,300	46,000	1,503.13
1984-03-29	3,510	3,510	3,450	3,450	37,000	1,571.45
1984-03-28	3,500	3,560	3,450	3,460	70,000	1,576.01
1984-03-27	3,590	3,590	3,490	3,500	40,000	1,594.23
1984-03-26	3,700	3,750	3,650	3,670	112,000	1,671.66
1984-03-24	3,620	3,750	3,600	3,750	209,000	1,708.10
1984-03-23	3,260	3,540	3,260	3,500	96,000	1,594.23
1984-03-22	3,300	3,320	3,250	3,250	123,000	1,480.35
1984-03-21	3,250	3,280	3,230	3,280	56,000	1,494.02
1984-03-19	3,200	3,250	3,190	3,190	47,000	1,453.02
1984-03-17	3,200	3,200	3,170	3,180	34,000	1,448.47
1984-03-16	3,200	3,220	3,140	3,200	190,000	1,457.58
1984-03-15	3,100	3,190	3,080	3,190	137,000	1,453.02
1984-03-14	2,900	3,080	2,900	3,080	78,000	1,402.92
1984-03-13	2,890	2,910	2,890	2,910	16,000	1,325.48
1984-03-12	2,850	2,860	2,850	2,860	15,000	1,302.71
1984-03-09	2,850	2,900	2,820	2,890	17,000	1,316.37
1984-03-08	2,900	2,900	2,860	2,870	21,000	1,307.26
1984-03-07	2,900	2,920	2,840	2,900	24,000	1,320.93
1984-03-06	2,960	3,000	2,880	2,880	46,000	1,311.82
1984-03-05	3,010	3,030	2,920	2,920	67,000	1,330.04
1984-03-03	3,050	3,060	3,000	3,000	129,000	1,366.48
1984-03-02	2,850	2,990	2,840	2,990	266,000	1,361.92
1984-03-01	2,810	2,820	2,750	2,820	109,000	1,284.49
1984-02-29	2,850	2,850	2,780	2,810	56,000	1,279.93
1984-02-28	2,690	2,850	2,690	2,850	143,000	1,298.15
1984-02-27	2,660	2,690	2,640	2,650	19,000	1,207.06
1984-02-25	2,640	2,650	2,640	2,650	10,000	1,207.06
1984-02-24	2,680	2,680	2,680	2,680	35,000	1,220.72
1984-02-23	2,700	2,700	2,650	2,690	7,000	1,225.28
1984-02-22	2,740	2,750	2,690	2,700	67,000	1,229.83
1984-02-21	2,640	2,700	2,640	2,700	41,000	1,229.83
1984-02-20	2,620	2,630	2,610	2,630	8,000	1,197.95
1984-02-18	2,620	2,620	2,610	2,610	6,000	1,188.84
1984-02-17	2,630	2,630	2,600	2,600	17,000	1,184.28
1984-02-16	2,620	2,630	2,620	2,630	6,000	1,197.95
1984-02-15	2,700	2,700	2,700	2,700	9,000	1,229.83
1984-02-14	2,620	2,620	2,620	2,620	4,000	1,193.39
1984-02-13	2,610	2,660	2,610	2,660	7,000	1,211.61
1984-02-10	2,650	2,650	2,610	2,610	12,000	1,188.84
1984-02-09	2,670	2,700	2,650	2,670	35,000	1,216.17
1984-02-08	2,650	2,650	2,640	2,650	16,000	1,207.06
1984-02-07	2,730	2,730	2,610	2,610	28,000	1,188.84
1984-02-06	2,660	2,750	2,660	2,730	21,000	1,243.50
1984-02-04	2,590	2,640	2,590	2,640	32,000	1,202.50
1984-02-03	2,640	2,750	2,610	2,750	24,000	1,252.61
1984-02-02	2,600	2,610	2,600	2,600	15,000	1,184.28
1984-02-01	2,600	2,650	2,600	2,630	27,000	1,197.95
1984-01-31	2,610	2,610	2,580	2,580	18,000	1,175.17
1984-01-30	2,600	2,690	2,600	2,690	48,000	1,225.28
1984-01-28	2,590	2,600	2,590	2,600	25,000	1,184.28
1984-01-27	2,550	2,580	2,550	2,580	53,000	1,175.17
1984-01-26	2,480	2,550	2,480	2,550	13,000	1,161.51
1984-01-25	2,450	2,460	2,450	2,460	16,000	1,120.51
1984-01-24	2,450	2,460	2,450	2,450	15,000	1,115.96
1984-01-23	2,450	2,450	2,450	2,450	6,000	1,115.96
1984-01-21	2,500	2,500	2,470	2,470	25,000	1,125.07
1984-01-20	2,500	2,500	2,500	2,500	9,000	1,138.73
1984-01-19	2,500	2,500	2,500	2,500	20,000	1,138.73
1984-01-18	2,500	2,500	2,500	2,500	6,000	1,138.73
1984-01-17	2,500	2,500	2,500	2,500	24,000	1,138.73
1984-01-13	2,500	2,500	2,500	2,500	19,000	1,138.73
1984-01-12	2,500	2,500	2,490	2,500	24,000	1,138.73
1984-01-11	2,500	2,510	2,500	2,500	22,000	1,138.73
1984-01-10	2,490	2,500	2,490	2,500	11,000	1,138.73
1984-01-09	2,500	2,500	2,490	2,490	8,000	1,134.18
1984-01-07	2,490	2,530	2,490	2,490	19,000	1,134.18
1984-01-06	2,550	2,550	2,540	2,540	5,000	1,156.95
1984-01-05	2,550	2,550	2,550	2,550	19,000	1,161.51
1984-01-04	2,550	2,550	2,550	2,550	1,000	1,161.51

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 [1984年度]

6349 (株)小森コーポレーションの時系列データ [1984年度]