6349 (株)小森コーポレーションの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,660	2,670	2,660	2,670	12,000	2,670
1994-12-29	2,660	2,690	2,630	2,630	26,000	2,630
1994-12-28	2,690	2,700	2,680	2,700	61,000	2,700
1994-12-27	2,700	2,700	2,690	2,700	48,000	2,700
1994-12-26	2,680	2,700	2,670	2,700	31,000	2,700
1994-12-22	2,670	2,680	2,620	2,660	44,000	2,660
1994-12-21	2,670	2,700	2,670	2,670	32,000	2,670
1994-12-20	2,700	2,700	2,700	2,700	104,000	2,700
1994-12-19	2,680	2,700	2,670	2,700	78,000	2,700
1994-12-16	2,700	2,700	2,690	2,700	117,000	2,700
1994-12-15	2,740	2,740	2,690	2,700	139,000	2,700
1994-12-14	2,700	2,720	2,700	2,720	38,000	2,720
1994-12-13	2,700	2,740	2,680	2,740	75,000	2,740
1994-12-12	2,740	2,740	2,700	2,700	23,000	2,700
1994-12-09	2,780	2,780	2,760	2,780	104,000	2,780
1994-12-08	2,770	2,790	2,760	2,780	56,000	2,780
1994-12-07	2,800	2,820	2,790	2,810	162,000	2,810
1994-12-06	2,750	2,790	2,750	2,790	94,000	2,790
1994-12-05	2,740	2,760	2,720	2,730	28,000	2,730
1994-12-02	2,740	2,760	2,700	2,700	79,000	2,700
1994-12-01	2,720	2,760	2,710	2,740	97,000	2,740
1994-11-30	2,680	2,760	2,680	2,760	180,000	2,760
1994-11-29	2,550	2,620	2,550	2,600	159,000	2,600
1994-11-28	2,480	2,550	2,480	2,550	103,000	2,550
1994-11-25	2,440	2,500	2,440	2,480	21,000	2,480
1994-11-24	2,400	2,440	2,400	2,440	36,000	2,440
1994-11-22	2,500	2,500	2,450	2,460	118,000	2,460
1994-11-21	2,510	2,510	2,500	2,510	27,000	2,510
1994-11-18	2,540	2,540	2,500	2,510	17,000	2,510
1994-11-17	2,490	2,510	2,490	2,500	56,000	2,500
1994-11-16	2,440	2,460	2,440	2,460	48,000	2,460
1994-11-15	2,440	2,440	2,430	2,440	44,000	2,440
1994-11-14	2,400	2,440	2,400	2,440	29,000	2,440
1994-11-11	2,440	2,450	2,430	2,440	124,000	2,440
1994-11-10	2,550	2,550	2,430	2,480	50,000	2,480
1994-11-09	2,570	2,580	2,550	2,550	29,000	2,550
1994-11-08	2,580	2,580	2,580	2,580	9,000	2,580
1994-11-07	2,600	2,600	2,580	2,580	84,000	2,580
1994-11-04	2,590	2,600	2,590	2,600	40,000	2,600
1994-11-02	2,590	2,600	2,550	2,590	33,000	2,590
1994-11-01	2,590	2,590	2,530	2,550	13,000	2,550
1994-10-31	2,610	2,650	2,590	2,590	72,000	2,590
1994-10-28	2,610	2,610	2,600	2,600	9,000	2,600
1994-10-27	2,600	2,620	2,590	2,600	27,000	2,600
1994-10-26	2,550	2,600	2,550	2,600	43,000	2,600
1994-10-25	2,570	2,570	2,550	2,550	65,000	2,550
1994-10-24	2,560	2,580	2,560	2,570	74,000	2,570
1994-10-21	2,520	2,580	2,520	2,550	47,000	2,550
1994-10-20	2,550	2,570	2,540	2,560	91,000	2,560
1994-10-19	2,530	2,530	2,500	2,530	43,000	2,530
1994-10-18	2,510	2,530	2,510	2,530	6,000	2,530
1994-10-17	2,500	2,530	2,500	2,510	10,000	2,510
1994-10-14	2,550	2,550	2,500	2,500	190,000	2,500
1994-10-13	2,590	2,600	2,570	2,600	43,000	2,600
1994-10-12	2,580	2,590	2,560	2,590	29,000	2,590
1994-10-11	2,590	2,600	2,550	2,550	54,000	2,550
1994-10-07	2,580	2,600	2,580	2,590	83,000	2,590
1994-10-06	2,570	2,640	2,570	2,620	94,000	2,620
1994-10-05	2,560	2,610	2,560	2,570	75,000	2,570
1994-10-04	2,540	2,560	2,540	2,550	52,000	2,550
1994-10-03	2,550	2,550	2,540	2,540	32,000	2,540
1994-09-30	2,560	2,560	2,550	2,550	18,000	2,550
1994-09-29	2,570	2,600	2,550	2,560	8,000	2,560
1994-09-28	2,640	2,640	2,600	2,610	19,000	2,610
1994-09-27	2,580	2,610	2,550	2,600	66,000	2,600
1994-09-26	2,630	2,640	2,610	2,610	85,000	2,610
1994-09-22	2,640	2,640	2,610	2,630	119,000	2,630
1994-09-21	2,600	2,620	2,600	2,620	131,000	2,620
1994-09-20	2,550	2,610	2,550	2,600	65,000	2,600
1994-09-19	2,550	2,550	2,540	2,540	78,000	2,540
1994-09-16	2,620	2,640	2,540	2,540	40,000	2,540
1994-09-14	2,650	2,660	2,620	2,620	21,000	2,620
1994-09-13	2,700	2,700	2,670	2,670	84,000	2,670
1994-09-12	2,740	2,740	2,700	2,700	16,000	2,700
1994-09-09	2,710	2,720	2,700	2,710	77,000	2,710
1994-09-08	2,740	2,820	2,720	2,720	38,000	2,720
1994-09-07	2,750	2,750	2,720	2,720	32,000	2,720
1994-09-06	2,770	2,770	2,700	2,700	99,000	2,700
1994-09-05	2,840	2,840	2,770	2,780	30,000	2,780
1994-09-02	2,710	2,840	2,700	2,840	77,000	2,840
1994-09-01	2,710	2,720	2,700	2,700	80,000	2,700
1994-08-31	2,720	2,720	2,710	2,720	92,000	2,720
1994-08-30	2,730	2,750	2,730	2,750	25,000	2,750
1994-08-29	2,740	2,750	2,720	2,740	85,000	2,740
1994-08-26	2,710	2,750	2,710	2,750	29,000	2,750
1994-08-25	2,800	2,800	2,720	2,720	38,000	2,720
1994-08-24	2,710	2,760	2,710	2,760	65,000	2,760
1994-08-23	2,800	2,820	2,770	2,770	89,000	2,770
1994-08-22	2,840	2,850	2,810	2,840	20,000	2,840
1994-08-19	2,840	2,860	2,840	2,850	78,000	2,850
1994-08-18	2,850	2,860	2,830	2,860	34,000	2,860
1994-08-17	2,800	2,840	2,790	2,840	30,000	2,840
1994-08-16	2,790	2,790	2,790	2,790	4,000	2,790
1994-08-15	2,760	2,800	2,730	2,730	22,000	2,730
1994-08-12	2,800	2,800	2,800	2,800	18,000	2,800
1994-08-11	2,800	2,840	2,800	2,830	57,000	2,830
1994-08-10	2,850	2,860	2,800	2,800	253,000	2,800
1994-08-09	2,870	2,880	2,840	2,880	37,000	2,880
1994-08-08	2,820	2,860	2,820	2,860	85,000	2,860
1994-08-05	2,800	2,820	2,800	2,820	47,000	2,820
1994-08-04	2,790	2,800	2,790	2,800	16,000	2,800
1994-08-03	2,800	2,820	2,790	2,820	30,000	2,820
1994-08-02	2,740	2,800	2,740	2,800	58,000	2,800
1994-08-01	2,720	2,770	2,720	2,730	44,000	2,730
1994-07-29	2,690	2,710	2,660	2,680	116,000	2,680
1994-07-28	2,730	2,750	2,680	2,680	136,000	2,680
1994-07-27	2,790	2,790	2,730	2,730	60,000	2,730
1994-07-26	2,780	2,810	2,750	2,770	284,000	2,770
1994-07-25	2,880	2,880	2,800	2,800	49,000	2,800
1994-07-22	2,870	2,910	2,870	2,880	100,000	2,880
1994-07-21	2,890	2,890	2,870	2,880	22,000	2,880
1994-07-20	2,940	2,940	2,870	2,890	109,000	2,890
1994-07-19	2,900	2,940	2,900	2,940	18,000	2,940
1994-07-18	2,900	2,900	2,890	2,900	13,000	2,900
1994-07-15	3,030	3,030	2,970	2,980	32,000	2,980
1994-07-14	2,880	3,040	2,880	3,040	63,000	3,040
1994-07-13	2,870	2,900	2,870	2,900	25,000	2,900
1994-07-12	2,830	2,830	2,720	2,750	169,000	2,750
1994-07-11	2,870	2,870	2,810	2,830	41,000	2,830
1994-07-08	2,930	2,930	2,870	2,880	103,000	2,880
1994-07-07	2,980	2,980	2,890	2,900	118,000	2,900
1994-07-06	3,000	3,020	2,990	2,990	46,000	2,990
1994-07-05	3,010	3,010	2,970	3,000	64,000	3,000
1994-07-04	3,060	3,070	3,040	3,060	25,000	3,060
1994-07-01	3,140	3,140	3,010	3,030	44,000	3,030
1994-06-30	3,080	3,170	3,050	3,150	128,000	3,150
1994-06-29	3,050	3,100	3,040	3,100	153,000	3,100
1994-06-28	3,000	3,050	3,000	3,020	182,000	3,020
1994-06-27	3,000	3,000	2,960	2,980	117,000	2,980
1994-06-24	2,950	3,000	2,910	2,950	119,000	2,950
1994-06-23	2,900	2,990	2,900	2,990	171,000	2,990
1994-06-22	2,900	2,910	2,860	2,860	326,000	2,860
1994-06-21	2,980	2,990	2,910	2,950	112,000	2,950
1994-06-20	3,140	3,140	3,100	3,130	212,000	3,130
1994-06-17	3,150	3,150	3,100	3,140	179,000	3,140
1994-06-16	2,980	3,150	2,980	3,150	150,000	3,150
1994-06-15	3,000	3,030	2,950	2,950	124,000	2,950
1994-06-14	3,030	3,030	2,950	2,960	89,000	2,960
1994-06-13	3,100	3,100	3,010	3,030	126,000	3,030
1994-06-10	3,140	3,150	3,100	3,140	223,000	3,140
1994-06-09	3,180	3,340	3,160	3,290	363,000	3,290
1994-06-08	3,020	3,110	3,000	3,110	236,000	3,110
1994-06-07	2,950	3,030	2,950	3,010	202,000	3,010
1994-06-06	2,920	2,930	2,910	2,920	300,000	2,920
1994-06-03	2,880	2,940	2,880	2,920	327,000	2,920
1994-06-02	2,840	2,900	2,840	2,880	194,000	2,880
1994-06-01	2,830	2,880	2,830	2,850	89,000	2,850
1994-05-31	2,880	2,880	2,850	2,850	76,000	2,850
1994-05-30	2,820	2,870	2,810	2,850	109,000	2,850
1994-05-27	2,760	2,820	2,760	2,800	188,000	2,800
1994-05-26	2,780	2,800	2,760	2,760	227,000	2,760
1994-05-25	2,790	2,810	2,780	2,780	388,000	2,780
1994-05-24	2,760	2,800	2,760	2,790	94,000	2,790
1994-05-23	2,750	2,770	2,740	2,760	164,000	2,760
1994-05-20	2,680	2,730	2,680	2,730	78,000	2,730
1994-05-19	2,660	2,680	2,650	2,660	41,000	2,660
1994-05-18	2,690	2,700	2,670	2,700	96,000	2,700
1994-05-17	2,660	2,680	2,650	2,650	111,000	2,650
1994-05-16	2,710	2,710	2,660	2,660	80,000	2,660
1994-05-13	2,690	2,700	2,670	2,700	118,000	2,700
1994-05-12	2,620	2,700	2,600	2,700	329,000	2,700
1994-05-11	2,600	2,610	2,580	2,580	199,000	2,580
1994-05-10	2,600	2,610	2,580	2,580	122,000	2,580
1994-05-09	2,680	2,680	2,580	2,580	100,000	2,580
1994-05-06	2,730	2,740	2,680	2,680	174,000	2,680
1994-05-02	2,740	2,760	2,720	2,730	88,000	2,730
1994-04-28	2,730	2,740	2,710	2,740	95,000	2,740
1994-04-27	2,730	2,740	2,730	2,730	189,000	2,730
1994-04-26	2,750	2,750	2,740	2,740	82,000	2,740
1994-04-25	2,730	2,750	2,720	2,750	71,000	2,750
1994-04-22	2,750	2,760	2,740	2,750	160,000	2,750
1994-04-21	2,820	2,820	2,740	2,750	270,000	2,750
1994-04-20	2,840	2,840	2,800	2,820	266,000	2,820
1994-04-19	2,740	2,840	2,740	2,840	162,000	2,840
1994-04-18	2,740	2,780	2,740	2,760	149,000	2,760
1994-04-15	2,710	2,720	2,700	2,700	73,000	2,700
1994-04-14	2,720	2,750	2,720	2,720	129,000	2,720
1994-04-13	2,750	2,750	2,720	2,720	139,000	2,720
1994-04-12	2,770	2,770	2,730	2,750	113,000	2,750
1994-04-11	2,760	2,770	2,730	2,730	29,000	2,730
1994-04-08	2,800	2,810	2,750	2,800	298,000	2,800
1994-04-07	2,770	2,900	2,770	2,900	320,000	2,900
1994-04-06	2,710	2,770	2,710	2,770	127,000	2,770
1994-04-05	2,650	2,680	2,650	2,650	243,000	2,650
1994-04-04	2,610	2,650	2,610	2,650	73,000	2,650
1994-04-01	2,660	2,660	2,620	2,650	91,000	2,650
1994-03-31	2,690	2,700	2,650	2,700	95,000	2,700
1994-03-30	2,650	2,660	2,610	2,620	107,000	2,620
1994-03-29	2,710	2,710	2,650	2,680	139,000	2,680
1994-03-28	2,710	2,720	2,710	2,710	119,000	2,710
1994-03-25	2,650	2,710	2,650	2,710	152,000	2,710
1994-03-24	2,630	2,680	2,630	2,670	133,000	2,670
1994-03-23	2,570	2,610	2,540	2,610	123,000	2,610
1994-03-22	2,560	2,570	2,500	2,540	204,000	2,540
1994-03-18	2,550	2,600	2,550	2,600	78,000	2,600
1994-03-17	2,590	2,590	2,530	2,590	134,000	2,590
1994-03-16	2,600	2,600	2,550	2,560	71,000	2,560
1994-03-15	2,750	2,750	2,660	2,720	156,000	2,720
1994-03-14	2,720	2,760	2,720	2,750	164,000	2,750
1994-03-11	2,630	2,750	2,600	2,750	465,000	2,750
1994-03-10	2,600	2,630	2,580	2,630	32,000	2,630
1994-03-09	2,580	2,600	2,500	2,600	60,000	2,600
1994-03-08	2,570	2,620	2,570	2,590	197,000	2,590
1994-03-07	2,670	2,670	2,600	2,610	197,000	2,610
1994-03-04	2,500	2,670	2,460	2,670	341,000	2,670
1994-03-03	2,500	2,500	2,450	2,490	67,000	2,490
1994-03-02	2,480	2,480	2,460	2,470	128,000	2,470
1994-03-01	2,530	2,580	2,500	2,500	286,000	2,500
1994-02-28	2,540	2,540	2,500	2,520	202,000	2,520
1994-02-25	2,320	2,500	2,300	2,500	478,000	2,500
1994-02-24	2,240	2,320	2,230	2,300	480,000	2,300
1994-02-23	2,210	2,240	2,210	2,220	141,000	2,220
1994-02-22	2,240	2,240	2,190	2,210	87,000	2,210
1994-02-21	2,200	2,230	2,180	2,210	90,000	2,210
1994-02-18	2,150	2,230	2,150	2,230	221,000	2,230
1994-02-17	2,100	2,170	2,080	2,170	213,000	2,170
1994-02-16	2,150	2,150	2,120	2,120	29,000	2,120
1994-02-15	2,100	2,150	2,100	2,150	101,000	2,150
1994-02-14	2,130	2,210	2,130	2,170	59,000	2,170
1994-02-10	2,120	2,160	2,120	2,160	64,000	2,160
1994-02-09	2,180	2,180	2,130	2,130	14,000	2,130
1994-02-08	2,230	2,250	2,200	2,230	27,000	2,230
1994-02-07	2,170	2,200	2,170	2,200	69,000	2,200
1994-02-04	2,220	2,220	2,200	2,210	50,000	2,210
1994-02-03	2,170	2,200	2,170	2,180	28,000	2,180
1994-02-02	2,210	2,230	2,170	2,200	92,000	2,200
1994-02-01	2,270	2,270	2,170	2,170	55,000	2,170
1994-01-31	2,210	2,230	2,190	2,230	158,000	2,230
1994-01-28	2,120	2,120	2,080	2,090	105,000	2,090
1994-01-27	2,120	2,140	2,100	2,130	86,000	2,130
1994-01-26	2,050	2,110	2,030	2,100	104,000	2,100
1994-01-25	2,040	2,040	2,010	2,020	35,000	2,020
1994-01-24	2,020	2,040	2,010	2,040	58,000	2,040
1994-01-21	2,120	2,150	2,080	2,150	231,000	2,150
1994-01-20	2,140	2,140	2,120	2,120	69,000	2,120
1994-01-19	2,090	2,100	2,080	2,100	13,000	2,100
1994-01-18	2,090	2,100	2,080	2,090	37,000	2,090
1994-01-17	2,080	2,080	2,060	2,060	35,000	2,060
1994-01-14	2,090	2,100	2,070	2,090	124,000	2,090
1994-01-13	2,080	2,090	2,070	2,080	63,000	2,080
1994-01-12	2,080	2,080	2,060	2,080	46,000	2,080
1994-01-11	2,040	2,090	2,020	2,080	139,000	2,080
1994-01-10	2,010	2,010	2,000	2,010	77,000	2,010
1994-01-07	2,000	2,000	1,950	1,980	46,000	1,980
1994-01-06	2,000	2,020	1,980	2,000	140,000	2,000
1994-01-05	2,010	2,010	1,950	1,980	50,000	1,980
1994-01-04	2,010	2,010	2,000	2,010	27,000	2,010

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 [1994年度]

6349 (株)小森コーポレーションの時系列データ [1994年度]