6349 (株)小森コーポレーションの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,300	2,370	2,300	2,360	19,000	1,625.34
1986-12-26	2,380	2,380	2,380	2,380	11,000	1,639.12
1986-12-25	2,310	2,350	2,310	2,350	7,000	1,618.46
1986-12-24	2,320	2,350	2,320	2,350	18,000	1,618.46
1986-12-23	2,320	2,360	2,320	2,360	22,000	1,625.34
1986-12-22	2,300	2,380	2,300	2,380	51,000	1,639.12
1986-12-19	2,370	2,380	2,330	2,380	56,000	1,639.12
1986-12-18	2,330	2,370	2,330	2,370	34,000	1,632.23
1986-12-17	2,380	2,380	2,350	2,370	16,000	1,632.23
1986-12-16	2,320	2,440	2,310	2,440	41,000	1,680.44
1986-12-15	2,350	2,350	2,330	2,330	19,000	1,604.68
1986-12-12	2,310	2,310	2,280	2,310	20,000	1,590.91
1986-12-11	2,290	2,350	2,290	2,350	8,000	1,618.46
1986-12-10	2,300	2,300	2,270	2,280	29,000	1,570.25
1986-12-09	2,310	2,310	2,310	2,310	8,000	1,590.91
1986-12-08	2,310	2,310	2,310	2,310	2,000	1,590.91
1986-12-06	2,360	2,390	2,350	2,350	14,000	1,618.46
1986-12-05	2,420	2,420	2,350	2,400	13,000	1,652.89
1986-12-04	2,350	2,460	2,350	2,460	41,000	1,694.21
1986-12-03	2,430	2,500	2,420	2,430	56,000	1,673.55
1986-12-02	2,480	2,480	2,480	2,480	1,000	1,707.99
1986-12-01	2,500	2,500	2,470	2,490	23,000	1,714.88
1986-11-29	2,450	2,480	2,450	2,480	12,000	1,707.99
1986-11-28	2,480	2,510	2,480	2,490	44,000	1,714.88
1986-11-27	2,440	2,520	2,440	2,520	46,000	1,735.54
1986-11-26	2,410	2,450	2,410	2,440	33,000	1,680.44
1986-11-25	2,440	2,440	2,380	2,410	22,000	1,659.78
1986-11-22	2,390	2,490	2,390	2,450	99,000	1,687.33
1986-11-21	2,350	2,450	2,350	2,430	112,000	1,673.55
1986-11-20	2,350	2,350	2,290	2,350	44,000	1,618.46
1986-11-19	2,220	2,350	2,220	2,350	45,000	1,618.46
1986-11-18	2,220	2,240	2,220	2,230	44,000	1,535.81
1986-11-17	2,220	2,230	2,200	2,220	148,000	1,528.93
1986-11-14	2,220	2,240	2,220	2,220	75,000	1,528.93
1986-11-13	2,300	2,300	2,260	2,270	44,000	1,563.36
1986-11-12	2,330	2,340	2,310	2,330	56,000	1,604.68
1986-11-11	2,250	2,340	2,250	2,330	56,000	1,604.68
1986-11-10	2,230	2,230	2,230	2,230	3,000	1,535.81
1986-11-07	2,220	2,230	2,220	2,230	19,000	1,535.81
1986-11-06	2,260	2,280	2,250	2,250	27,000	1,549.59
1986-11-05	2,260	2,280	2,250	2,250	26,000	1,549.59
1986-11-04	2,260	2,260	2,250	2,250	19,000	1,549.59
1986-11-01	2,230	2,240	2,220	2,240	20,000	1,542.70
1986-10-31	2,210	2,240	2,210	2,230	18,000	1,535.81
1986-10-30	2,170	2,180	2,170	2,170	18,000	1,494.49
1986-10-29	2,200	2,200	2,160	2,180	27,000	1,501.38
1986-10-28	2,160	2,200	2,160	2,190	4,000	1,508.26
1986-10-27	2,210	2,220	2,200	2,200	8,000	1,515.15
1986-10-25	2,250	2,250	2,220	2,220	25,000	1,528.93
1986-10-24	2,270	2,270	2,230	2,250	15,000	1,549.59
1986-10-23	2,100	2,200	2,100	2,200	78,000	1,515.15
1986-10-22	2,100	2,130	2,080	2,130	56,000	1,466.94
1986-10-21	2,100	2,100	2,080	2,100	7,000	1,446.28
1986-10-20	2,070	2,140	2,050	2,140	23,000	1,473.83
1986-10-17	2,150	2,150	2,050	2,140	45,000	1,473.83
1986-10-16	2,090	2,150	2,090	2,150	53,000	1,480.72
1986-10-15	2,120	2,160	2,120	2,130	53,000	1,466.94
1986-10-14	2,110	2,150	2,100	2,100	45,000	1,446.28
1986-10-13	2,100	2,110	2,100	2,110	4,000	1,453.17
1986-10-09	2,120	2,120	2,120	2,120	18,000	1,460.06
1986-10-08	2,120	2,120	2,120	2,120	1,000	1,460.06
1986-10-07	2,070	2,070	2,070	2,070	22,000	1,425.62
1986-10-06	2,070	2,100	2,070	2,070	26,000	1,425.62
1986-10-04	2,110	2,110	2,110	2,110	2,000	1,453.17
1986-10-03	2,100	2,110	2,100	2,110	31,000	1,453.17
1986-10-02	2,130	2,150	2,130	2,140	16,000	1,473.83
1986-10-01	2,120	2,130	2,110	2,130	31,000	1,466.94
1986-09-30	2,100	2,130	2,100	2,120	37,000	1,460.06
1986-09-29	2,140	2,140	2,140	2,140	2,000	1,473.83
1986-09-27	2,150	2,150	2,130	2,130	25,000	1,466.94
1986-09-26	2,160	2,160	2,150	2,150	29,000	1,480.72
1986-09-25	2,150	2,210	2,150	2,160	11,000	1,487.60
1986-09-24	2,130	2,150	2,130	2,140	14,000	1,473.83
1986-09-22	2,130	2,150	2,130	2,140	25,000	1,473.83
1986-09-19	2,100	2,140	2,100	2,140	23,000	1,473.83
1986-09-18	2,110	2,120	2,100	2,120	18,000	1,460.06
1986-09-17	2,100	2,120	2,100	2,100	27,000	1,446.28
1986-09-16	2,160	2,160	2,100	2,100	22,000	1,446.28
1986-09-12	2,160	2,160	2,160	2,160	18,000	1,487.60
1986-09-11	2,200	2,200	2,200	2,200	24,000	1,515.15
1986-09-10	2,200	2,220	2,200	2,200	217,000	1,515.15
1986-09-09	2,200	2,200	2,200	2,200	6,000	1,515.15
1986-09-08	2,190	2,190	2,190	2,190	1,000	1,508.26
1986-09-06	2,220	2,220	2,220	2,220	1,000	1,528.93
1986-09-05	2,150	2,200	2,150	2,200	32,000	1,515.15
1986-09-04	2,140	2,160	2,130	2,130	21,000	1,466.94
1986-09-03	2,140	2,140	2,120	2,130	19,000	1,466.94
1986-09-02	2,120	2,150	2,120	2,140	69,000	1,473.83
1986-09-01	2,240	2,240	2,120	2,140	18,000	1,473.83
1986-08-30	2,290	2,290	2,250	2,250	26,000	1,549.59
1986-08-29	2,320	2,320	2,300	2,300	28,000	1,584.02
1986-08-28	2,300	2,400	2,300	2,400	171,000	1,652.89
1986-08-27	2,200	2,290	2,200	2,290	40,000	1,577.14
1986-08-26	2,250	2,250	2,200	2,200	11,000	1,515.15
1986-08-25	2,200	2,250	2,200	2,250	4,000	1,549.59
1986-08-23	2,200	2,200	2,200	2,200	6,000	1,515.15
1986-08-22	2,150	2,300	2,110	2,300	246,000	1,584.02
1986-08-21	2,200	2,200	2,130	2,130	23,000	1,466.94
1986-08-20	2,200	2,200	2,180	2,200	45,000	1,515.15
1986-08-19	2,200	2,200	2,190	2,200	119,000	1,515.15
1986-08-18	2,200	2,200	2,200	2,200	4,000	1,515.15
1986-08-15	2,100	2,250	2,100	2,250	28,000	1,549.59
1986-08-14	2,100	2,100	2,100	2,100	8,000	1,446.28
1986-08-13	2,200	2,200	2,100	2,100	5,000	1,446.28
1986-08-12	2,100	2,150	2,100	2,150	223,000	1,480.72
1986-08-11	2,190	2,190	2,100	2,100	6,000	1,446.28
1986-08-08	2,210	2,210	2,210	2,210	1,000	1,522.04
1986-08-07	2,180	2,200	2,180	2,200	3,000	1,515.15
1986-08-06	2,180	2,210	2,170	2,200	53,000	1,515.15
1986-08-05	2,180	2,210	2,180	2,200	70,000	1,515.15
1986-08-04	2,150	2,180	2,140	2,180	12,000	1,501.38
1986-08-02	2,080	2,120	2,060	2,120	6,000	1,460.06
1986-08-01	1,990	2,040	1,990	2,040	23,000	1,404.96
1986-07-31	2,000	2,050	2,000	2,000	31,000	1,377.41
1986-07-30	2,100	2,100	2,000	2,000	56,000	1,377.41
1986-07-29	2,150	2,160	2,100	2,100	35,000	1,446.28
1986-07-28	2,250	2,250	2,160	2,160	55,000	1,487.60
1986-07-26	2,210	2,250	2,210	2,250	9,000	1,549.59
1986-07-25	2,210	2,230	2,210	2,210	38,000	1,522.04
1986-07-24	2,250	2,280	2,200	2,210	54,000	1,522.04
1986-07-23	2,250	2,280	2,220	2,240	83,000	1,542.70
1986-07-22	2,200	2,200	2,200	2,200	2,000	1,515.15
1986-07-21	2,140	2,250	2,140	2,250	57,000	1,549.59
1986-07-19	2,280	2,290	2,200	2,200	81,000	1,515.15
1986-07-18	2,300	2,300	2,290	2,290	6,000	1,577.14
1986-07-17	2,350	2,400	2,310	2,400	18,000	1,652.89
1986-07-14	2,330	2,400	2,330	2,400	21,000	1,652.89
1986-07-11	2,340	2,350	2,320	2,330	17,000	1,604.68
1986-07-10	2,400	2,400	2,360	2,360	4,000	1,625.34
1986-07-09	2,450	2,460	2,410	2,410	36,000	1,659.78
1986-07-08	2,340	2,450	2,340	2,430	16,000	1,673.55
1986-07-07	2,350	2,350	2,350	2,350	12,000	1,618.46
1986-07-05	2,370	2,370	2,350	2,350	11,000	1,618.46
1986-07-04	2,360	2,370	2,350	2,370	5,000	1,632.23
1986-07-03	2,380	2,380	2,380	2,380	1,000	1,639.12
1986-07-02	2,400	2,400	2,380	2,380	14,000	1,639.12
1986-07-01	2,400	2,400	2,400	2,400	8,000	1,652.89
1986-06-30	2,370	2,400	2,320	2,320	6,000	1,597.80
1986-06-28	2,450	2,450	2,450	2,450	2,000	1,687.33
1986-06-27	2,400	2,400	2,360	2,400	26,000	1,652.89
1986-06-26	2,370	2,400	2,350	2,400	34,000	1,652.89
1986-06-25	2,360	2,360	2,350	2,360	51,000	1,625.34
1986-06-24	2,360	2,370	2,350	2,370	18,000	1,632.23
1986-06-23	2,360	2,400	2,360	2,400	8,000	1,652.89
1986-06-21	2,300	2,450	2,300	2,440	14,000	1,680.44
1986-06-20	2,270	2,300	2,270	2,290	33,000	1,577.14
1986-06-19	2,400	2,400	2,350	2,350	38,000	1,618.46
1986-06-18	2,440	2,440	2,370	2,400	19,000	1,652.89
1986-06-17	2,450	2,450	2,370	2,440	40,000	1,680.44
1986-06-16	2,490	2,490	2,470	2,480	16,000	1,707.99
1986-06-13	2,470	2,490	2,470	2,490	18,000	1,714.88
1986-06-12	2,520	2,520	2,500	2,510	17,000	1,728.65
1986-06-11	2,540	2,550	2,540	2,540	22,000	1,749.31
1986-06-10	2,540	2,550	2,540	2,550	6,000	1,756.20
1986-06-09	2,510	2,550	2,510	2,550	7,000	1,756.20
1986-06-07	2,550	2,550	2,550	2,550	17,000	1,756.20
1986-06-06	2,610	2,610	2,580	2,580	21,000	1,776.86
1986-06-05	2,610	2,620	2,610	2,610	20,000	1,797.52
1986-06-04	2,620	2,620	2,610	2,610	22,000	1,797.52
1986-06-03	2,620	2,630	2,610	2,610	40,000	1,797.52
1986-06-02	2,640	2,640	2,600	2,610	9,000	1,797.52
1986-05-31	2,610	2,630	2,610	2,630	7,000	1,811.29
1986-05-30	2,600	2,600	2,600	2,600	11,000	1,790.63
1986-05-29	2,630	2,650	2,600	2,600	21,000	1,790.63
1986-05-28	2,600	2,600	2,600	2,600	14,000	1,790.63
1986-05-27	2,610	2,630	2,610	2,610	56,000	1,711.92
1986-05-26	2,700	2,700	2,650	2,650	26,000	1,738.16
1986-05-24	2,660	2,690	2,650	2,690	30,000	1,764.40
1986-05-23	2,650	2,680	2,650	2,650	90,000	1,738.16
1986-05-22	2,620	2,630	2,620	2,630	23,000	1,725.04
1986-05-21	2,640	2,650	2,600	2,610	76,000	1,711.92
1986-05-20	2,650	2,650	2,620	2,620	30,000	1,718.48
1986-05-19	2,600	2,650	2,600	2,650	77,000	1,738.16
1986-05-17	2,660	2,660	2,600	2,600	8,000	1,705.37
1986-05-16	2,670	2,690	2,640	2,650	132,000	1,738.16
1986-05-15	2,640	2,690	2,640	2,650	46,000	1,738.16
1986-05-14	2,620	2,690	2,620	2,640	43,000	1,731.60
1986-05-13	2,670	2,670	2,610	2,610	77,000	1,711.92
1986-05-12	2,770	2,790	2,700	2,700	51,000	1,770.96
1986-05-09	2,820	2,820	2,760	2,770	102,000	1,816.87
1986-05-08	2,800	2,850	2,800	2,820	159,000	1,849.67
1986-05-07	2,840	2,850	2,800	2,820	130,000	1,849.67
1986-05-06	2,830	2,860	2,800	2,800	124,000	1,836.55
1986-05-02	2,760	2,880	2,760	2,860	321,000	1,875.90
1986-05-01	2,790	2,800	2,760	2,770	277,000	1,816.87
1986-04-30	2,750	2,840	2,740	2,800	159,000	1,836.55
1986-04-28	2,700	2,730	2,690	2,730	153,000	1,790.63
1986-04-26	2,720	2,720	2,680	2,680	70,000	1,757.84
1986-04-25	2,730	2,730	2,680	2,680	115,000	1,757.84
1986-04-24	2,650	2,750	2,640	2,750	119,000	1,803.75
1986-04-23	2,650	2,650	2,630	2,630	8,000	1,725.04
1986-04-22	2,730	2,730	2,630	2,700	68,000	1,770.96
1986-04-21	2,730	2,740	2,720	2,730	84,000	1,790.63
1986-04-19	2,720	2,730	2,700	2,730	74,000	1,790.63
1986-04-18	2,700	2,730	2,660	2,720	423,000	1,784.07
1986-04-17	2,650	2,750	2,650	2,730	186,000	1,790.63
1986-04-16	2,660	2,660	2,610	2,640	377,000	1,731.60
1986-04-15	2,500	2,670	2,480	2,670	82,000	1,751.28
1986-04-14	2,450	2,500	2,450	2,470	124,000	1,620.10
1986-04-11	2,430	2,450	2,420	2,430	71,000	1,593.86
1986-04-10	2,420	2,440	2,420	2,420	83,000	1,587.30
1986-04-09	2,400	2,420	2,400	2,400	42,000	1,574.18
1986-04-08	2,360	2,380	2,360	2,380	11,000	1,561.07
1986-04-07	2,360	2,360	2,360	2,360	10,000	1,547.95
1986-04-05	2,340	2,340	2,340	2,340	12,000	1,534.83
1986-04-04	2,390	2,400	2,390	2,400	2,000	1,574.18
1986-04-03	2,400	2,400	2,390	2,390	36,000	1,567.62
1986-04-02	2,410	2,410	2,380	2,400	26,000	1,574.18
1986-04-01	2,390	2,400	2,380	2,400	30,000	1,574.18
1986-03-31	2,400	2,450	2,400	2,410	8,000	1,580.74
1986-03-29	2,430	2,450	2,400	2,400	10,000	1,574.18
1986-03-28	2,430	2,460	2,420	2,420	24,000	1,587.30
1986-03-27	2,480	2,480	2,410	2,410	70,000	1,580.74
1986-03-26	2,450	2,490	2,450	2,490	90,000	1,633.22
1986-03-25	2,470	2,500	2,450	2,450	68,000	1,606.98
1986-03-24	2,470	2,510	2,460	2,490	186,000	1,633.22
1986-03-22	2,400	2,440	2,370	2,440	57,000	1,600.42
1986-03-20	2,300	2,370	2,300	2,370	27,000	1,554.51
1986-03-19	2,260	2,310	2,260	2,300	36,000	1,508.59
1986-03-18	2,260	2,260	2,200	2,250	14,000	1,475.80
1986-03-17	2,300	2,330	2,270	2,270	32,000	1,488.92
1986-03-15	2,320	2,320	2,290	2,300	14,000	1,508.59
1986-03-14	2,370	2,390	2,340	2,340	40,000	1,534.83
1986-03-13	2,370	2,370	2,350	2,360	88,000	1,547.95
1986-03-12	2,380	2,390	2,340	2,370	16,000	1,554.51
1986-03-11	2,370	2,380	2,370	2,370	47,000	1,554.51
1986-03-10	2,370	2,380	2,370	2,370	59,000	1,554.51
1986-03-07	2,400	2,410	2,390	2,390	74,000	1,567.62
1986-03-06	2,370	2,410	2,370	2,410	64,000	1,580.74
1986-03-05	2,380	2,450	2,370	2,370	265,000	1,554.51
1986-03-04	2,370	2,380	2,360	2,370	92,000	1,554.51
1986-03-03	2,300	2,380	2,300	2,370	309,000	1,554.51
1986-03-01	2,280	2,350	2,280	2,340	33,000	1,534.83
1986-02-28	2,280	2,290	2,260	2,260	40,000	1,482.36
1986-02-27	2,290	2,320	2,250	2,320	203,000	1,521.71
1986-02-26	2,270	2,300	2,270	2,300	73,000	1,508.59
1986-02-25	2,230	2,260	2,210	2,260	28,000	1,482.36
1986-02-24	2,250	2,260	2,210	2,210	36,000	1,449.56
1986-02-22	2,210	2,250	2,210	2,250	11,000	1,475.80
1986-02-21	2,200	2,240	2,200	2,230	57,000	1,462.68
1986-02-20	2,220	2,230	2,200	2,200	175,000	1,443
1986-02-19	2,230	2,240	2,220	2,220	40,000	1,456.12
1986-02-18	2,270	2,270	2,220	2,220	47,000	1,456.12
1986-02-17	2,250	2,250	2,240	2,250	21,000	1,475.80
1986-02-15	2,250	2,260	2,240	2,240	59,000	1,469.24
1986-02-14	2,240	2,250	2,220	2,220	66,000	1,456.12
1986-02-13	2,240	2,260	2,230	2,230	65,000	1,462.68
1986-02-12	2,150	2,240	2,140	2,180	81,000	1,429.88
1986-02-10	2,140	2,140	2,130	2,140	37,000	1,403.65
1986-02-07	2,080	2,120	2,080	2,120	64,000	1,390.53
1986-02-06	2,060	2,100	2,060	2,070	22,000	1,357.73
1986-02-05	2,080	2,080	2,060	2,060	56,000	1,351.17
1986-02-04	2,080	2,080	2,080	2,080	22,000	1,364.29
1986-02-03	2,100	2,100	2,070	2,080	15,000	1,364.29
1986-01-31	2,090	2,100	2,080	2,100	7,000	1,377.41
1986-01-30	2,090	2,090	2,090	2,090	5,000	1,370.85
1986-01-29	2,100	2,100	2,080	2,090	23,000	1,370.85
1986-01-28	2,100	2,100	2,100	2,100	4,000	1,377.41
1986-01-27	2,090	2,100	2,080	2,090	20,000	1,370.85
1986-01-24	2,100	2,100	2,090	2,090	12,000	1,370.85
1986-01-23	2,100	2,100	2,100	2,100	5,000	1,377.41
1986-01-22	2,110	2,120	2,100	2,120	12,000	1,390.53
1986-01-21	2,100	2,100	2,080	2,080	5,000	1,364.29
1986-01-20	2,090	2,090	2,080	2,080	3,000	1,364.29
1986-01-18	2,080	2,080	2,080	2,080	9,000	1,364.29
1986-01-17	2,080	2,110	2,080	2,080	13,000	1,364.29
1986-01-14	2,070	2,080	2,060	2,080	18,000	1,364.29
1986-01-13	2,080	2,090	2,070	2,070	64,000	1,357.73
1986-01-10	2,080	2,100	2,080	2,100	23,000	1,377.41
1986-01-09	2,100	2,100	2,080	2,080	4,000	1,364.29
1986-01-08	2,100	2,100	2,100	2,100	2,000	1,377.41
1986-01-07	2,100	2,110	2,080	2,110	8,000	1,383.97
1986-01-06	2,120	2,120	2,120	2,120	3,000	1,390.53
1986-01-04	2,080	2,080	2,080	2,080	3,000	1,364.29

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 [1986年度]

6349 (株)小森コーポレーションの時系列データ [1986年度]