6349 (株)小森コーポレーションの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	2,070	2,080	2,070	2,080	7,000	1,364.29
1985-12-27	2,130	2,130	2,080	2,090	115,000	1,370.85
1985-12-26	2,140	2,140	2,130	2,130	21,000	1,397.09
1985-12-25	2,130	2,140	2,130	2,140	11,000	1,403.65
1985-12-24	2,130	2,130	2,130	2,130	1,000	1,397.09
1985-12-23	2,120	2,130	2,120	2,130	7,000	1,397.09
1985-12-21	2,130	2,140	2,130	2,140	2,000	1,403.65
1985-12-20	2,140	2,140	2,110	2,130	18,000	1,397.09
1985-12-19	2,140	2,140	2,110	2,110	16,000	1,383.97
1985-12-18	2,140	2,160	2,140	2,150	16,000	1,410.21
1985-12-17	2,110	2,140	2,110	2,120	14,000	1,390.53
1985-12-16	2,110	2,140	2,100	2,100	41,000	1,377.41
1985-12-13	2,120	2,130	2,100	2,100	57,000	1,377.41
1985-12-12	2,180	2,180	2,120	2,120	19,000	1,390.53
1985-12-11	2,160	2,190	2,160	2,190	5,000	1,436.44
1985-12-10	2,150	2,150	2,110	2,110	14,000	1,383.97
1985-12-09	2,110	2,110	2,110	2,110	4,000	1,383.97
1985-12-07	2,120	2,190	2,120	2,190	9,000	1,436.44
1985-12-06	2,110	2,130	2,110	2,110	32,000	1,383.97
1985-12-05	2,190	2,200	2,080	2,080	69,000	1,364.29
1985-12-04	2,210	2,210	2,210	2,210	25,000	1,449.56
1985-12-03	2,200	2,200	2,200	2,200	4,000	1,443
1985-12-02	2,210	2,210	2,180	2,200	23,000	1,443
1985-11-30	2,200	2,210	2,180	2,200	30,000	1,443
1985-11-29	2,210	2,210	2,200	2,200	11,000	1,443
1985-11-28	2,280	2,290	2,240	2,290	133,000	1,502.03
1985-11-27	2,190	2,290	2,190	2,270	143,000	1,488.92
1985-11-26	2,160	2,250	2,150	2,220	65,000	1,456.12
1985-11-25	2,130	2,190	2,100	2,190	46,000	1,436.44
1985-11-22	2,110	2,140	2,100	2,140	38,000	1,403.65
1985-11-21	2,100	2,110	2,080	2,110	43,000	1,383.97
1985-11-20	2,070	2,080	2,070	2,070	69,000	1,357.73
1985-11-19	2,100	2,100	2,100	2,100	8,000	1,377.41
1985-11-18	2,100	2,100	2,100	2,100	2,000	1,377.41
1985-11-16	2,110	2,110	2,110	2,110	5,000	1,383.97
1985-11-15	2,120	2,120	2,070	2,070	11,000	1,357.73
1985-11-14	2,150	2,150	2,150	2,150	1,000	1,410.21
1985-11-13	2,150	2,160	2,150	2,160	6,000	1,416.77
1985-11-12	2,150	2,160	2,150	2,160	2,000	1,416.77
1985-11-11	2,160	2,160	2,160	2,160	1,000	1,416.77
1985-11-08	2,110	2,130	2,110	2,120	16,000	1,390.53
1985-11-07	2,110	2,130	2,110	2,120	18,000	1,390.53
1985-11-06	2,130	2,130	2,100	2,100	25,000	1,377.41
1985-11-05	2,130	2,130	2,100	2,130	17,000	1,397.09
1985-11-02	2,140	2,140	2,120	2,130	4,000	1,397.09
1985-11-01	2,200	2,200	2,130	2,130	9,000	1,397.09
1985-10-31	2,170	2,200	2,150	2,200	12,000	1,443
1985-10-30	2,190	2,190	2,110	2,170	12,000	1,423.32
1985-10-29	2,250	2,250	2,190	2,190	52,000	1,436.44
1985-10-28	2,250	2,260	2,250	2,250	9,000	1,475.80
1985-10-26	2,230	2,230	2,200	2,200	9,000	1,443
1985-10-25	2,260	2,280	2,260	2,260	65,000	1,482.36
1985-10-24	2,190	2,250	2,190	2,250	64,000	1,475.80
1985-10-23	2,180	2,180	2,160	2,180	60,000	1,429.88
1985-10-22	2,150	2,180	2,150	2,170	3,000	1,423.32
1985-10-21	2,110	2,120	2,110	2,120	3,000	1,390.53
1985-10-19	2,180	2,180	2,120	2,180	11,000	1,429.88
1985-10-18	2,180	2,190	2,170	2,180	22,000	1,429.88
1985-10-17	2,130	2,170	2,130	2,170	30,000	1,423.32
1985-10-16	2,110	2,150	2,110	2,110	9,000	1,383.97
1985-10-15	2,110	2,110	2,100	2,100	3,000	1,377.41
1985-10-14	2,100	2,100	2,080	2,080	6,000	1,364.29
1985-10-11	2,080	2,080	2,060	2,060	7,000	1,351.17
1985-10-09	2,080	2,080	2,080	2,080	2,000	1,364.29
1985-10-08	2,080	2,080	2,050	2,050	4,000	1,344.61
1985-10-07	2,090	2,100	2,080	2,080	5,000	1,364.29
1985-10-05	2,000	2,020	2,000	2,020	14,000	1,324.94
1985-10-04	2,020	2,020	2,010	2,010	16,000	1,318.38
1985-10-03	2,020	2,020	2,020	2,020	7,000	1,324.94
1985-10-02	2,030	2,090	2,020	2,090	5,000	1,370.85
1985-10-01	2,050	2,050	2,030	2,030	13,000	1,331.50
1985-09-30	2,050	2,050	2,050	2,050	17,000	1,344.61
1985-09-28	2,050	2,100	2,050	2,100	14,000	1,377.41
1985-09-27	2,070	2,100	2,040	2,070	46,000	1,357.73
1985-09-26	2,070	2,070	2,060	2,070	7,000	1,357.73
1985-09-25	2,100	2,100	2,050	2,050	12,000	1,344.61
1985-09-24	2,150	2,150	2,060	2,060	21,000	1,351.17
1985-09-21	2,110	2,120	2,100	2,100	31,000	1,377.41
1985-09-20	2,250	2,250	2,250	2,250	29,000	1,475.80
1985-09-19	2,100	2,100	2,080	2,090	53,000	1,370.85
1985-09-18	2,100	2,100	2,100	2,100	10,000	1,377.41
1985-09-17	2,120	2,120	2,120	2,120	11,000	1,390.53
1985-09-13	2,250	2,250	2,200	2,200	16,000	1,443
1985-09-12	2,250	2,280	2,200	2,200	23,000	1,443
1985-09-11	2,210	2,280	2,210	2,280	28,000	1,495.47
1985-09-10	2,210	2,270	2,210	2,260	60,000	1,482.36
1985-09-09	2,150	2,200	2,110	2,200	24,000	1,443
1985-09-07	2,060	2,140	2,060	2,140	20,000	1,403.65
1985-09-06	2,080	2,100	2,070	2,100	9,000	1,377.41
1985-09-05	2,100	2,100	2,080	2,100	28,000	1,377.41
1985-09-04	2,080	2,150	2,080	2,150	8,000	1,410.21
1985-09-03	2,100	2,100	2,100	2,100	10,000	1,377.41
1985-09-02	2,110	2,110	2,050	2,050	228,000	1,344.61
1985-08-31	2,090	2,120	2,090	2,120	5,000	1,390.53
1985-08-30	2,050	2,060	2,010	2,060	5,000	1,351.17
1985-08-29	2,070	2,070	2,070	2,070	1,000	1,357.73
1985-08-28	2,090	2,090	2,090	2,090	177,000	1,370.85
1985-08-27	2,120	2,120	2,090	2,090	402,000	1,370.85
1985-08-26	2,100	2,100	2,090	2,100	7,000	1,377.41
1985-08-24	2,040	2,070	2,020	2,070	19,000	1,357.73
1985-08-23	2,040	2,060	2,020	2,060	11,000	1,351.17
1985-08-22	2,040	2,040	2,040	2,040	8,000	1,338.06
1985-08-21	2,090	2,090	2,030	2,030	6,000	1,331.50
1985-08-20	2,090	2,090	2,090	2,090	1,000	1,370.85
1985-08-17	2,030	2,100	2,030	2,100	5,000	1,377.41
1985-08-16	2,060	2,100	2,060	2,100	8,000	1,377.41
1985-08-15	2,020	2,100	2,020	2,060	4,000	1,351.17
1985-08-14	2,010	2,050	2,010	2,050	10,000	1,344.61
1985-08-13	2,030	2,030	2,000	2,000	25,000	1,311.82
1985-08-12	2,010	2,010	2,010	2,010	3,000	1,318.38
1985-08-09	2,060	2,070	2,060	2,070	3,000	1,357.73
1985-08-08	2,100	2,100	2,100	2,100	1,000	1,377.41
1985-08-07	2,060	2,060	1,990	1,990	7,000	1,305.26
1985-08-06	2,130	2,140	2,100	2,100	21,000	1,377.41
1985-08-05	2,150	2,150	2,120	2,120	43,000	1,390.53
1985-08-03	2,190	2,190	2,150	2,150	5,000	1,410.21
1985-08-02	2,110	2,150	2,110	2,150	77,000	1,410.21
1985-08-01	2,010	2,070	2,010	2,070	11,000	1,357.73
1985-07-31	2,060	2,060	1,980	1,980	23,000	1,298.70
1985-07-30	2,060	2,060	2,060	2,060	22,000	1,351.17
1985-07-29	2,060	2,060	2,060	2,060	1,000	1,351.17
1985-07-27	2,060	2,100	2,060	2,090	13,000	1,370.85
1985-07-26	2,060	2,070	2,060	2,060	8,000	1,351.17
1985-07-25	2,050	2,100	2,050	2,100	17,000	1,377.41
1985-07-24	2,050	2,050	2,050	2,050	3,000	1,344.61
1985-07-23	2,070	2,070	2,070	2,070	2,000	1,357.73
1985-07-19	2,020	2,020	1,990	2,000	27,000	1,311.82
1985-07-18	2,100	2,100	2,050	2,050	10,000	1,344.61
1985-07-17	2,020	2,100	2,010	2,100	5,000	1,377.41
1985-07-16	2,010	2,030	2,010	2,030	4,000	1,331.50
1985-07-15	1,950	1,990	1,950	1,990	9,000	1,305.26
1985-07-12	2,080	2,080	2,010	2,010	15,000	1,318.38
1985-07-10	2,270	2,270	2,200	2,200	12,000	1,443
1985-07-09	2,290	2,290	2,250	2,280	20,000	1,495.47
1985-07-08	2,250	2,320	2,250	2,280	41,000	1,495.47
1985-07-06	2,250	2,250	2,250	2,250	25,000	1,475.80
1985-07-05	2,220	2,260	2,220	2,250	117,000	1,475.80
1985-07-04	2,160	2,250	2,160	2,200	20,000	1,443
1985-07-03	2,160	2,160	2,130	2,160	16,000	1,416.77
1985-07-02	2,150	2,150	2,150	2,150	24,000	1,410.21
1985-07-01	2,140	2,190	2,120	2,190	21,000	1,436.44
1985-06-29	2,120	2,130	2,120	2,130	6,000	1,397.09
1985-06-28	2,100	2,100	2,100	2,100	1,000	1,377.41
1985-06-27	2,050	2,050	2,050	2,050	5,000	1,344.61
1985-06-26	2,140	2,140	2,140	2,140	2,000	1,403.65
1985-06-25	2,140	2,140	2,140	2,140	2,000	1,403.65
1985-06-24	2,150	2,150	2,140	2,140	13,000	1,403.65
1985-06-21	1,980	2,000	1,970	2,000	10,000	1,311.82
1985-06-20	2,040	2,040	1,980	1,980	16,000	1,298.70
1985-06-19	2,050	2,050	2,040	2,040	8,000	1,338.06
1985-06-18	2,070	2,070	2,050	2,050	61,000	1,344.61
1985-06-15	2,070	2,080	2,070	2,070	22,000	1,357.73
1985-06-14	2,060	2,060	2,050	2,050	71,000	1,344.61
1985-06-13	2,110	2,110	2,100	2,100	5,000	1,377.41
1985-06-12	1,970	2,100	1,970	2,100	9,000	1,377.41
1985-06-11	1,990	2,000	1,950	1,950	50,000	1,279.02
1985-06-07	2,150	2,150	2,150	2,150	25,000	1,410.21
1985-06-06	2,150	2,190	2,150	2,180	52,000	1,429.88
1985-06-05	2,100	2,150	2,100	2,150	8,000	1,410.21
1985-06-04	2,150	2,150	2,150	2,150	3,000	1,410.21
1985-06-03	2,220	2,220	2,200	2,200	30,000	1,443
1985-06-01	2,230	2,230	2,220	2,220	9,000	1,456.12
1985-05-31	2,240	2,260	2,200	2,250	9,000	1,475.80
1985-05-30	2,210	2,220	2,210	2,220	3,000	1,456.12
1985-05-29	2,200	2,200	2,200	2,200	12,000	1,443
1985-05-28	2,070	2,070	2,060	2,060	6,000	1,351.17
1985-05-27	2,410	2,440	2,360	2,440	32,000	1,333.68
1985-05-25	2,400	2,420	2,390	2,400	19,000	1,311.82
1985-05-24	2,420	2,420	2,400	2,400	36,000	1,311.82
1985-05-23	2,430	2,440	2,420	2,420	96,000	1,322.75
1985-05-22	2,450	2,460	2,420	2,450	18,000	1,339.15
1985-05-21	2,500	2,510	2,500	2,500	14,000	1,366.48
1985-05-20	2,510	2,520	2,500	2,520	15,000	1,377.41
1985-05-18	2,520	2,520	2,520	2,520	14,000	1,377.41
1985-05-17	2,500	2,500	2,500	2,500	11,000	1,366.48
1985-05-16	2,500	2,500	2,500	2,500	16,000	1,366.48
1985-05-15	2,590	2,600	2,560	2,560	11,000	1,399.27
1985-05-14	2,610	2,630	2,600	2,600	66,000	1,421.14
1985-05-13	2,620	2,650	2,620	2,650	61,000	1,448.47
1985-05-10	2,630	2,650	2,610	2,610	13,000	1,426.60
1985-05-09	2,630	2,640	2,630	2,640	2,000	1,443
1985-05-08	2,650	2,650	2,620	2,650	14,000	1,448.47
1985-05-07	2,630	2,650	2,630	2,650	6,000	1,448.47
1985-05-04	2,650	2,650	2,620	2,620	2,000	1,432.07
1985-05-02	2,590	2,610	2,590	2,610	10,000	1,426.60
1985-05-01	2,600	2,600	2,570	2,600	10,000	1,421.14
1985-04-30	2,600	2,600	2,510	2,510	8,000	1,371.94
1985-04-27	2,650	2,650	2,550	2,600	16,000	1,421.14
1985-04-26	2,610	2,750	2,610	2,690	37,000	1,470.33
1985-04-25	2,580	2,580	2,550	2,550	18,000	1,393.81
1985-04-24	2,400	2,450	2,400	2,420	7,000	1,322.75
1985-04-23	2,450	2,450	2,430	2,430	4,000	1,328.22
1985-04-22	2,480	2,480	2,470	2,470	7,000	1,350.08
1985-04-19	2,490	2,490	2,480	2,480	7,000	1,355.55
1985-04-18	2,500	2,500	2,490	2,490	11,000	1,361.01
1985-04-17	2,500	2,500	2,490	2,490	9,000	1,361.01
1985-04-16	2,550	2,550	2,500	2,500	8,000	1,366.48
1985-04-15	2,520	2,530	2,510	2,510	8,000	1,371.94
1985-04-12	2,520	2,520	2,480	2,490	17,000	1,361.01
1985-04-11	2,510	2,510	2,500	2,500	11,000	1,366.48
1985-04-10	2,510	2,530	2,510	2,510	51,000	1,371.94
1985-04-09	2,510	2,530	2,510	2,510	8,000	1,371.94
1985-04-08	2,500	2,510	2,500	2,500	10,000	1,366.48
1985-04-05	2,520	2,530	2,500	2,500	15,000	1,366.48
1985-04-04	2,540	2,540	2,520	2,520	16,000	1,377.41
1985-04-03	2,570	2,570	2,530	2,530	11,000	1,382.88
1985-04-02	2,580	2,580	2,570	2,570	17,000	1,404.74
1985-04-01	2,550	2,600	2,550	2,600	21,000	1,421.14
1985-03-29	2,500	2,570	2,500	2,550	24,000	1,393.81
1985-03-28	2,500	2,500	2,500	2,500	8,000	1,366.48
1985-03-27	2,570	2,570	2,470	2,470	24,000	1,350.08
1985-03-26	2,580	2,600	2,550	2,550	29,000	1,393.81
1985-03-25	2,650	2,660	2,600	2,600	15,000	1,421.14
1985-03-23	2,610	2,650	2,610	2,640	14,000	1,443
1985-03-22	2,680	2,680	2,650	2,650	4,000	1,448.47
1985-03-20	2,700	2,700	2,680	2,680	16,000	1,464.87
1985-03-19	2,800	2,800	2,740	2,740	28,000	1,497.66
1985-03-18	2,790	2,800	2,780	2,800	37,000	1,530.46
1985-03-15	2,830	2,830	2,830	2,830	2,000	1,546.85
1985-03-14	2,840	2,850	2,820	2,850	18,000	1,557.79
1985-03-13	2,820	2,870	2,810	2,870	36,000	1,568.72
1985-03-12	2,820	2,830	2,820	2,830	41,000	1,546.85
1985-03-11	2,820	2,820	2,800	2,820	26,000	1,541.39
1985-03-08	2,900	2,900	2,820	2,830	46,000	1,546.85
1985-03-06	2,980	2,980	2,820	2,820	28,000	1,541.39
1985-03-05	3,000	3,000	2,980	3,000	106,000	1,639.77
1985-03-04	3,070	3,080	2,990	3,000	66,000	1,639.77
1985-03-02	3,080	3,080	3,080	3,080	145,000	1,683.50
1985-03-01	2,900	2,980	2,860	2,980	410,000	1,628.84
1985-02-28	2,850	2,900	2,830	2,900	87,000	1,585.12
1985-02-27	2,850	2,880	2,850	2,880	58,000	1,574.18
1985-02-26	2,880	2,880	2,820	2,820	122,000	1,541.39
1985-02-25	2,880	2,930	2,850	2,880	158,000	1,574.18
1985-02-23	2,840	2,880	2,830	2,860	101,000	1,563.25
1985-02-22	2,780	2,820	2,780	2,820	356,000	1,541.39
1985-02-21	2,820	2,840	2,810	2,820	145,000	1,541.39
1985-02-20	2,710	2,830	2,710	2,780	239,000	1,519.52
1985-02-19	2,700	2,720	2,690	2,700	99,000	1,475.80
1985-02-18	2,650	2,700	2,650	2,700	152,000	1,475.80
1985-02-16	2,660	2,660	2,660	2,660	17,000	1,453.93
1985-02-15	2,570	2,650	2,570	2,620	46,000	1,432.07
1985-02-14	2,490	2,510	2,480	2,510	13,000	1,371.94
1985-02-13	2,450	2,450	2,450	2,450	5,000	1,339.15
1985-02-12	2,400	2,430	2,400	2,430	8,000	1,328.22
1985-02-08	2,400	2,400	2,400	2,400	7,000	1,311.82
1985-02-07	2,390	2,400	2,330	2,400	48,000	1,311.82
1985-02-06	2,450	2,450	2,390	2,390	9,000	1,306.35
1985-02-05	2,460	2,470	2,450	2,450	7,000	1,339.15
1985-02-02	2,470	2,470	2,470	2,470	3,000	1,350.08
1985-02-01	2,550	2,550	2,470	2,470	13,000	1,350.08
1985-01-31	2,580	2,590	2,560	2,560	11,000	1,399.27
1985-01-30	2,570	2,600	2,570	2,580	5,000	1,410.21
1985-01-29	2,570	2,600	2,540	2,600	14,000	1,421.14
1985-01-28	2,580	2,580	2,570	2,580	7,000	1,410.21
1985-01-26	2,600	2,600	2,570	2,600	23,000	1,421.14
1985-01-25	2,610	2,610	2,560	2,600	60,000	1,421.14
1985-01-24	2,650	2,650	2,610	2,640	22,000	1,443
1985-01-23	2,720	2,720	2,670	2,670	106,000	1,459.40
1985-01-22	2,720	2,720	2,680	2,720	149,000	1,486.73
1985-01-21	2,750	2,760	2,660	2,700	51,000	1,475.80
1985-01-19	2,750	2,750	2,670	2,670	50,000	1,459.40
1985-01-18	2,720	2,720	2,600	2,600	106,000	1,421.14
1985-01-17	2,760	2,760	2,710	2,760	348,000	1,508.59
1985-01-16	2,680	2,730	2,670	2,730	497,000	1,492.19
1985-01-14	2,550	2,590	2,550	2,560	176,000	1,399.27
1985-01-11	2,510	2,550	2,480	2,530	312,000	1,382.88
1985-01-10	2,430	2,470	2,430	2,470	125,000	1,350.08
1985-01-09	2,320	2,430	2,300	2,430	33,000	1,328.22
1985-01-08	2,400	2,400	2,350	2,350	14,000	1,284.49
1985-01-07	2,360	2,360	2,360	2,360	6,000	1,289.96

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 [1985年度]

6349 (株)小森コーポレーションの時系列データ [1985年度]