6349 (株)小森コーポレーションの時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	1,920	1,980	1,920	1,980	30,000	1,980
1993-12-29	1,890	1,920	1,880	1,890	30,000	1,890
1993-12-28	1,860	1,880	1,850	1,860	87,000	1,860
1993-12-27	1,910	1,910	1,820	1,830	34,000	1,830
1993-12-24	1,990	1,990	1,950	1,950	21,000	1,950
1993-12-22	1,970	1,990	1,960	1,990	29,000	1,990
1993-12-21	1,990	1,990	1,950	1,990	21,000	1,990
1993-12-20	2,030	2,030	2,000	2,000	37,000	2,000
1993-12-17	2,000	2,050	1,990	2,050	83,000	2,050
1993-12-16	2,000	2,010	1,910	1,960	71,000	1,960
1993-12-15	2,010	2,030	1,980	2,000	50,000	2,000
1993-12-14	1,990	2,030	1,990	2,010	58,000	2,010
1993-12-13	2,000	2,000	1,990	1,990	33,000	1,990
1993-12-10	1,960	2,030	1,950	2,030	97,000	2,030
1993-12-09	1,960	1,960	1,930	1,940	30,000	1,940
1993-12-08	1,930	1,950	1,900	1,900	112,000	1,900
1993-12-07	1,930	1,960	1,920	1,930	46,000	1,930
1993-12-06	1,960	1,960	1,930	1,930	59,000	1,930
1993-12-03	2,040	2,040	1,970	1,970	20,000	1,970
1993-12-02	2,000	2,040	1,960	2,040	58,000	2,040
1993-12-01	1,900	1,930	1,890	1,930	20,000	1,930
1993-11-30	1,860	1,860	1,830	1,840	46,000	1,840
1993-11-29	1,850	1,880	1,850	1,860	54,000	1,860
1993-11-26	1,960	1,960	1,940	1,940	134,000	1,940
1993-11-25	1,860	1,950	1,860	1,950	88,000	1,950
1993-11-24	1,950	1,980	1,850	1,850	91,000	1,850
1993-11-22	1,990	1,990	1,920	1,950	85,000	1,950
1993-11-19	2,050	2,080	2,000	2,070	113,000	2,070
1993-11-18	2,040	2,070	2,040	2,070	61,000	2,070
1993-11-17	2,050	2,070	2,050	2,070	22,000	2,070
1993-11-16	2,070	2,100	2,050	2,080	51,000	2,080
1993-11-15	2,060	2,080	2,050	2,080	69,000	2,080
1993-11-12	2,060	2,070	2,050	2,070	55,000	2,070
1993-11-11	2,080	2,090	2,060	2,060	49,000	2,060
1993-11-10	2,060	2,100	2,050	2,050	43,000	2,050
1993-11-09	2,100	2,100	2,020	2,050	53,000	2,050
1993-11-08	2,110	2,130	2,100	2,100	40,000	2,100
1993-11-05	2,140	2,140	2,100	2,100	90,000	2,100
1993-11-04	2,120	2,130	2,100	2,120	57,000	2,120
1993-11-02	2,100	2,120	2,100	2,120	28,000	2,120
1993-11-01	2,140	2,140	2,100	2,100	38,000	2,100
1993-10-29	2,150	2,160	2,100	2,100	84,000	2,100
1993-10-28	2,180	2,180	2,150	2,150	51,000	2,150
1993-10-27	2,180	2,190	2,180	2,180	53,000	2,180
1993-10-26	2,190	2,210	2,120	2,200	50,000	2,200
1993-10-25	2,200	2,210	2,190	2,200	52,000	2,200
1993-10-22	2,130	2,200	2,120	2,200	46,000	2,200
1993-10-21	2,140	2,140	2,120	2,120	47,000	2,120
1993-10-20	2,120	2,140	2,120	2,140	22,000	2,140
1993-10-19	2,130	2,140	2,100	2,140	12,000	2,140
1993-10-18	2,130	2,130	2,100	2,100	30,000	2,100
1993-10-15	2,110	2,150	2,110	2,130	62,000	2,130
1993-10-14	2,190	2,200	2,130	2,150	61,000	2,150
1993-10-13	2,190	2,210	2,180	2,200	79,000	2,200
1993-10-12	2,180	2,220	2,170	2,170	148,000	2,170
1993-10-08	2,180	2,180	2,170	2,180	26,000	2,180
1993-10-07	2,180	2,190	2,170	2,180	65,000	2,180
1993-10-06	2,180	2,190	2,180	2,190	16,000	2,190
1993-10-05	2,180	2,190	2,180	2,190	19,000	2,190
1993-10-04	2,190	2,200	2,120	2,180	242,000	2,180
1993-10-01	2,100	2,160	2,100	2,150	92,000	2,150
1993-09-30	2,170	2,190	2,140	2,140	75,000	2,140
1993-09-29	2,170	2,170	2,140	2,170	44,000	2,170
1993-09-28	2,140	2,180	2,140	2,170	121,000	2,170
1993-09-27	2,120	2,150	2,100	2,140	67,000	2,140
1993-09-24	2,100	2,120	2,090	2,100	127,000	2,100
1993-09-22	2,160	2,160	2,080	2,080	89,000	2,080
1993-09-21	2,260	2,270	2,250	2,260	36,000	2,260
1993-09-20	2,280	2,290	2,270	2,280	88,000	2,280
1993-09-17	2,250	2,280	2,240	2,280	66,000	2,280
1993-09-16	2,250	2,280	2,220	2,250	128,000	2,250
1993-09-14	2,250	2,290	2,210	2,250	32,000	2,250
1993-09-13	2,300	2,300	2,280	2,290	19,000	2,290
1993-09-10	2,280	2,300	2,270	2,300	94,000	2,300
1993-09-09	2,300	2,300	2,220	2,280	42,000	2,280
1993-09-08	2,250	2,370	2,250	2,310	213,000	2,310
1993-09-07	2,270	2,270	2,250	2,250	124,000	2,250
1993-09-06	2,260	2,260	2,250	2,250	145,000	2,250
1993-09-03	2,260	2,280	2,260	2,270	105,000	2,270
1993-09-02	2,260	2,260	2,230	2,240	145,000	2,240
1993-09-01	2,220	2,240	2,220	2,240	75,000	2,240
1993-08-31	2,220	2,250	2,220	2,240	14,000	2,240
1993-08-30	2,250	2,260	2,240	2,240	93,000	2,240
1993-08-27	2,250	2,260	2,230	2,250	84,000	2,250
1993-08-26	2,220	2,230	2,210	2,220	187,000	2,220
1993-08-25	2,200	2,200	2,160	2,200	66,000	2,200
1993-08-24	2,200	2,200	2,170	2,200	90,000	2,200
1993-08-23	2,200	2,210	2,190	2,210	43,000	2,210
1993-08-20	2,210	2,210	2,200	2,200	80,000	2,200
1993-08-19	2,200	2,200	2,190	2,200	65,000	2,200
1993-08-18	2,200	2,210	2,190	2,190	31,000	2,190
1993-08-17	2,200	2,220	2,190	2,200	134,000	2,200
1993-08-16	2,130	2,200	2,130	2,200	25,000	2,200
1993-08-13	2,160	2,180	2,100	2,110	100,000	2,110
1993-08-12	2,210	2,210	2,170	2,200	155,000	2,200
1993-08-11	2,190	2,200	2,190	2,200	80,000	2,200
1993-08-10	2,200	2,200	2,180	2,200	46,000	2,200
1993-08-09	2,200	2,200	2,150	2,200	60,000	2,200
1993-08-06	2,200	2,200	2,190	2,200	82,000	2,200
1993-08-05	2,200	2,210	2,200	2,210	49,000	2,210
1993-08-04	2,200	2,220	2,200	2,220	65,000	2,220
1993-08-03	2,200	2,220	2,200	2,220	83,000	2,220
1993-08-02	2,220	2,220	2,200	2,220	97,000	2,220
1993-07-30	2,190	2,230	2,190	2,200	145,000	2,200
1993-07-29	2,150	2,170	2,130	2,160	54,000	2,160
1993-07-28	2,160	2,160	2,130	2,150	29,000	2,150
1993-07-27	2,150	2,170	2,100	2,170	48,000	2,170
1993-07-26	2,130	2,150	2,130	2,150	53,000	2,150
1993-07-23	2,090	2,150	2,090	2,140	27,000	2,140
1993-07-22	2,090	2,150	2,090	2,150	113,000	2,150
1993-07-21	2,120	2,130	2,120	2,120	65,000	2,120
1993-07-20	2,160	2,160	2,090	2,120	38,000	2,120
1993-07-19	2,150	2,150	2,120	2,120	23,000	2,120
1993-07-16	2,150	2,150	2,120	2,150	107,000	2,150
1993-07-15	2,130	2,160	2,130	2,140	84,000	2,140
1993-07-14	2,150	2,150	2,080	2,130	65,000	2,130
1993-07-13	2,040	2,160	2,030	2,160	104,000	2,160
1993-07-12	2,000	2,040	2,000	2,030	69,000	2,030
1993-07-09	1,980	2,000	1,980	1,980	128,000	1,980
1993-07-08	1,970	1,970	1,950	1,970	24,000	1,970
1993-07-07	1,970	1,970	1,940	1,970	58,000	1,970
1993-07-06	1,930	1,970	1,930	1,970	14,000	1,970
1993-07-05	1,970	1,970	1,960	1,960	25,000	1,960
1993-07-02	1,970	1,970	1,960	1,970	53,000	1,970
1993-07-01	1,950	1,970	1,930	1,960	170,000	1,960
1993-06-30	1,930	1,970	1,900	1,930	41,000	1,930
1993-06-29	1,920	1,930	1,920	1,930	34,000	1,930
1993-06-28	1,910	1,950	1,870	1,870	137,000	1,870
1993-06-25	1,950	1,950	1,870	1,900	198,000	1,900
1993-06-24	1,950	1,970	1,950	1,950	100,000	1,950
1993-06-23	1,980	1,990	1,940	1,950	109,000	1,950
1993-06-22	2,000	2,010	1,980	2,000	57,000	2,000
1993-06-21	2,010	2,010	1,980	2,000	96,000	2,000
1993-06-18	2,060	2,060	2,010	2,020	77,000	2,020
1993-06-17	2,100	2,100	2,010	2,050	69,000	2,050
1993-06-16	2,130	2,140	2,100	2,120	179,000	2,120
1993-06-15	2,140	2,140	2,140	2,140	49,000	2,140
1993-06-14	2,210	2,210	2,150	2,150	68,000	2,150
1993-06-11	2,150	2,170	2,150	2,170	70,000	2,170
1993-06-10	2,150	2,160	2,150	2,150	98,000	2,150
1993-06-08	2,200	2,220	2,150	2,150	131,000	2,150
1993-06-07	2,250	2,250	2,210	2,240	62,000	2,240
1993-06-04	2,210	2,260	2,210	2,260	97,000	2,260
1993-06-03	2,210	2,220	2,190	2,200	122,000	2,200
1993-06-02	2,220	2,240	2,180	2,210	130,000	2,210
1993-06-01	2,230	2,230	2,210	2,220	8,000	2,220
1993-05-31	2,230	2,230	2,210	2,210	53,000	2,210
1993-05-28	2,210	2,240	2,210	2,230	88,000	2,230
1993-05-27	2,260	2,260	2,160	2,200	257,000	2,200
1993-05-26	2,340	2,340	2,280	2,300	160,000	2,300
1993-05-25	2,360	2,360	2,350	2,350	13,000	2,350
1993-05-24	2,380	2,390	2,360	2,360	38,000	2,360
1993-05-21	2,300	2,400	2,300	2,400	71,000	2,400
1993-05-20	2,300	2,330	2,300	2,300	135,000	2,300
1993-05-19	2,300	2,300	2,290	2,300	89,000	2,300
1993-05-18	2,340	2,340	2,260	2,300	53,000	2,300
1993-05-17	2,350	2,350	2,350	2,350	25,000	2,350
1993-05-14	2,320	2,390	2,320	2,390	33,000	2,390
1993-05-13	2,410	2,410	2,390	2,400	92,000	2,400
1993-05-12	2,400	2,410	2,310	2,390	128,000	2,390
1993-05-11	2,450	2,460	2,370	2,370	102,000	2,370
1993-05-10	2,430	2,460	2,370	2,450	121,000	2,450
1993-05-07	2,390	2,400	2,370	2,390	79,000	2,390
1993-05-06	2,360	2,380	2,340	2,380	112,000	2,380
1993-04-30	2,310	2,350	2,310	2,340	116,000	2,340
1993-04-28	2,290	2,320	2,290	2,300	39,000	2,300
1993-04-27	2,180	2,280	2,180	2,280	40,000	2,280
1993-04-26	2,240	2,240	2,170	2,200	148,000	2,200
1993-04-23	2,200	2,220	2,180	2,200	51,000	2,200
1993-04-22	2,270	2,290	2,160	2,160	106,000	2,160
1993-04-21	2,290	2,290	2,230	2,230	65,000	2,230
1993-04-20	2,260	2,300	2,230	2,250	119,000	2,250
1993-04-19	2,250	2,270	2,190	2,250	127,000	2,250
1993-04-16	2,300	2,330	2,260	2,270	137,000	2,270
1993-04-15	2,260	2,320	2,260	2,280	192,000	2,280
1993-04-14	2,320	2,450	2,290	2,300	238,000	2,300
1993-04-13	2,090	2,340	2,090	2,320	265,000	2,320
1993-04-12	2,150	2,150	2,070	2,070	59,000	2,070
1993-04-09	2,080	2,080	2,050	2,070	70,000	2,070
1993-04-08	2,060	2,100	2,040	2,040	100,000	2,040
1993-04-07	2,010	2,100	2,010	2,080	71,000	2,080
1993-04-06	2,030	2,050	2,000	2,010	103,000	2,010
1993-04-05	2,000	2,120	1,990	2,120	68,000	2,120
1993-04-02	2,030	2,140	2,030	2,080	110,000	2,080
1993-04-01	1,960	2,010	1,960	2,010	105,000	2,010
1993-03-31	2,060	2,070	1,980	1,980	116,000	1,980
1993-03-30	2,010	2,080	2,000	2,060	106,000	2,060
1993-03-29	1,900	2,050	1,900	2,030	143,000	2,030
1993-03-26	1,900	1,930	1,890	1,890	186,000	1,890
1993-03-25	1,870	1,890	1,870	1,880	63,000	1,880
1993-03-24	1,880	1,880	1,830	1,860	29,000	1,860
1993-03-23	1,810	1,860	1,800	1,860	95,000	1,860
1993-03-22	1,780	1,800	1,750	1,800	214,000	1,800
1993-03-19	1,820	1,830	1,720	1,720	322,000	1,720
1993-03-18	1,840	1,860	1,830	1,830	163,000	1,830
1993-03-17	1,810	1,840	1,790	1,840	51,000	1,840
1993-03-16	1,800	1,810	1,750	1,790	34,000	1,790
1993-03-15	1,830	1,830	1,790	1,830	16,000	1,830
1993-03-12	1,810	1,850	1,810	1,850	91,000	1,850
1993-03-11	1,860	1,880	1,830	1,850	68,000	1,850
1993-03-10	1,800	1,850	1,800	1,840	79,000	1,840
1993-03-09	1,750	1,800	1,740	1,800	46,000	1,800
1993-03-08	1,650	1,740	1,650	1,690	85,000	1,690
1993-03-05	1,650	1,670	1,650	1,650	41,000	1,650
1993-03-04	1,700	1,710	1,660	1,660	50,000	1,660
1993-03-03	1,700	1,700	1,670	1,670	26,000	1,670
1993-03-02	1,650	1,700	1,650	1,700	63,000	1,700
1993-03-01	1,680	1,700	1,650	1,650	41,000	1,650
1993-02-26	1,710	1,710	1,700	1,700	33,000	1,700
1993-02-25	1,710	1,720	1,710	1,720	8,000	1,720
1993-02-24	1,740	1,750	1,740	1,740	25,000	1,740
1993-02-23	1,750	1,760	1,740	1,750	26,000	1,750
1993-02-22	1,770	1,770	1,730	1,750	53,000	1,750
1993-02-19	1,770	1,780	1,760	1,780	35,000	1,780
1993-02-18	1,770	1,770	1,730	1,740	64,000	1,740
1993-02-17	1,720	1,800	1,710	1,800	17,000	1,800
1993-02-16	1,750	1,760	1,720	1,740	65,000	1,740
1993-02-15	1,730	1,750	1,730	1,750	5,000	1,750
1993-02-12	1,770	1,780	1,760	1,760	56,000	1,760
1993-02-10	1,790	1,790	1,770	1,770	25,000	1,770
1993-02-09	1,820	1,820	1,800	1,800	18,000	1,800
1993-02-08	1,830	1,830	1,800	1,800	32,000	1,800
1993-02-05	1,850	1,850	1,830	1,830	31,000	1,830
1993-02-04	1,850	1,860	1,850	1,850	31,000	1,850
1993-02-03	1,850	1,850	1,840	1,850	38,000	1,850
1993-02-02	1,830	1,860	1,830	1,830	42,000	1,830
1993-02-01	1,860	1,880	1,860	1,880	22,000	1,880
1993-01-29	1,850	1,870	1,850	1,860	17,000	1,860
1993-01-28	1,820	1,880	1,820	1,880	57,000	1,880
1993-01-27	1,820	1,850	1,800	1,810	16,000	1,810
1993-01-26	1,800	1,810	1,790	1,810	60,000	1,810
1993-01-25	1,860	1,860	1,830	1,830	28,000	1,830
1993-01-22	1,870	1,880	1,840	1,880	54,000	1,880
1993-01-21	1,870	1,870	1,870	1,870	23,000	1,870
1993-01-20	1,880	1,880	1,870	1,880	8,000	1,880
1993-01-19	1,890	1,890	1,880	1,880	46,000	1,880
1993-01-18	1,900	1,900	1,880	1,880	35,000	1,880
1993-01-14	1,910	1,910	1,900	1,900	35,000	1,900
1993-01-13	1,930	1,930	1,910	1,910	54,000	1,910
1993-01-12	1,940	1,940	1,920	1,940	72,000	1,940
1993-01-11	1,970	1,970	1,940	1,940	41,000	1,940
1993-01-08	1,950	1,970	1,940	1,940	59,000	1,940
1993-01-07	1,900	1,970	1,900	1,970	87,000	1,970
1993-01-06	1,920	1,920	1,890	1,900	97,000	1,900
1993-01-05	1,900	1,900	1,890	1,900	56,000	1,900
1993-01-04	1,910	1,910	1,890	1,900	19,000	1,900

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 [1993年度]

6349 (株)小森コーポレーションの時系列データ [1993年度]