6349 (株)小森コーポレーションの時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,550	2,600	2,530	2,600	33,000	2,600
1995-12-28	2,520	2,540	2,520	2,530	29,000	2,530
1995-12-27	2,460	2,500	2,460	2,500	58,000	2,500
1995-12-26	2,520	2,520	2,470	2,470	20,000	2,470
1995-12-25	2,520	2,520	2,480	2,520	24,000	2,520
1995-12-22	2,520	2,530	2,470	2,470	81,000	2,470
1995-12-21	2,470	2,520	2,450	2,520	76,000	2,520
1995-12-20	2,480	2,490	2,480	2,490	88,000	2,490
1995-12-19	2,470	2,490	2,470	2,480	22,000	2,480
1995-12-18	2,500	2,520	2,480	2,500	40,000	2,500
1995-12-15	2,500	2,500	2,470	2,470	17,000	2,470
1995-12-14	2,450	2,490	2,400	2,480	125,000	2,480
1995-12-13	2,500	2,500	2,460	2,460	93,000	2,460
1995-12-12	2,480	2,500	2,480	2,500	53,000	2,500
1995-12-11	2,420	2,480	2,420	2,460	168,000	2,460
1995-12-08	2,320	2,380	2,320	2,380	175,000	2,380
1995-12-07	2,380	2,390	2,360	2,380	191,000	2,380
1995-12-06	2,370	2,380	2,350	2,380	51,000	2,380
1995-12-05	2,480	2,480	2,410	2,410	50,000	2,410
1995-12-04	2,520	2,520	2,490	2,490	86,000	2,490
1995-12-01	2,430	2,510	2,430	2,510	108,000	2,510
1995-11-30	2,350	2,400	2,340	2,400	40,000	2,400
1995-11-29	2,340	2,350	2,310	2,310	38,000	2,310
1995-11-28	2,280	2,280	2,250	2,270	106,000	2,270
1995-11-27	2,260	2,360	2,250	2,250	44,000	2,250
1995-11-24	2,270	2,310	2,240	2,240	103,000	2,240
1995-11-22	2,280	2,320	2,270	2,310	64,000	2,310
1995-11-21	2,440	2,440	2,320	2,320	29,000	2,320
1995-11-20	2,350	2,430	2,350	2,400	62,000	2,400
1995-11-17	2,430	2,440	2,320	2,330	26,000	2,330
1995-11-16	2,390	2,390	2,320	2,360	73,000	2,360
1995-11-15	2,440	2,440	2,350	2,350	17,000	2,350
1995-11-14	2,490	2,490	2,400	2,440	45,000	2,440
1995-11-13	2,450	2,450	2,440	2,450	26,000	2,450
1995-11-10	2,470	2,480	2,450	2,450	35,000	2,450
1995-11-09	2,490	2,490	2,480	2,480	65,000	2,480
1995-11-08	2,480	2,500	2,480	2,500	47,000	2,500
1995-11-07	2,490	2,500	2,460	2,490	36,000	2,490
1995-11-06	2,450	2,500	2,440	2,500	28,000	2,500
1995-11-02	2,420	2,460	2,420	2,460	93,000	2,460
1995-11-01	2,410	2,410	2,390	2,400	56,000	2,400
1995-10-31	2,370	2,420	2,370	2,420	19,000	2,420
1995-10-30	2,370	2,370	2,360	2,370	22,000	2,370
1995-10-27	2,340	2,360	2,340	2,350	55,000	2,350
1995-10-26	2,340	2,370	2,340	2,350	86,000	2,350
1995-10-25	2,270	2,310	2,270	2,310	51,000	2,310
1995-10-24	2,300	2,310	2,300	2,310	66,000	2,310
1995-10-23	2,290	2,330	2,290	2,310	56,000	2,310
1995-10-20	2,330	2,350	2,330	2,330	21,000	2,330
1995-10-19	2,360	2,360	2,340	2,350	136,000	2,350
1995-10-18	2,340	2,350	2,330	2,350	118,000	2,350
1995-10-17	2,350	2,350	2,340	2,340	79,000	2,340
1995-10-16	2,350	2,360	2,350	2,350	81,000	2,350
1995-10-13	2,340	2,350	2,340	2,350	14,000	2,350
1995-10-12	2,330	2,350	2,330	2,350	31,000	2,350
1995-10-11	2,330	2,360	2,330	2,350	68,000	2,350
1995-10-09	2,330	2,350	2,330	2,330	48,000	2,330
1995-10-06	2,320	2,350	2,320	2,340	55,000	2,340
1995-10-05	2,360	2,360	2,320	2,320	31,000	2,320
1995-10-04	2,350	2,370	2,350	2,370	41,000	2,370
1995-10-03	2,360	2,360	2,330	2,350	20,000	2,350
1995-10-02	2,330	2,370	2,330	2,370	31,000	2,370
1995-09-29	2,330	2,350	2,330	2,350	17,000	2,350
1995-09-28	2,350	2,350	2,320	2,320	7,000	2,320
1995-09-27	2,350	2,360	2,320	2,360	85,000	2,360
1995-09-26	2,350	2,360	2,350	2,360	34,000	2,360
1995-09-25	2,350	2,350	2,350	2,350	40,000	2,350
1995-09-22	2,320	2,330	2,310	2,320	71,000	2,320
1995-09-21	2,300	2,340	2,300	2,340	116,000	2,340
1995-09-20	2,360	2,360	2,300	2,310	116,000	2,310
1995-09-19	2,350	2,360	2,320	2,350	89,000	2,350
1995-09-18	2,390	2,390	2,350	2,370	50,000	2,370
1995-09-14	2,350	2,380	2,350	2,370	27,000	2,370
1995-09-13	2,300	2,350	2,290	2,350	31,000	2,350
1995-09-12	2,340	2,340	2,260	2,270	49,000	2,270
1995-09-11	2,390	2,390	2,320	2,340	143,000	2,340
1995-09-08	2,400	2,440	2,350	2,400	112,000	2,400
1995-09-07	2,490	2,490	2,480	2,480	53,000	2,480
1995-09-06	2,500	2,510	2,490	2,500	125,000	2,500
1995-09-05	2,520	2,530	2,510	2,530	275,000	2,530
1995-09-04	2,490	2,530	2,490	2,510	152,000	2,510
1995-09-01	2,390	2,470	2,380	2,440	140,000	2,440
1995-08-31	2,350	2,370	2,350	2,370	13,000	2,370
1995-08-30	2,350	2,380	2,350	2,350	41,000	2,350
1995-08-29	2,360	2,370	2,350	2,350	79,000	2,350
1995-08-28	2,330	2,330	2,310	2,320	233,000	2,320
1995-08-25	2,370	2,370	2,320	2,320	141,000	2,320
1995-08-24	2,330	2,330	2,330	2,330	24,000	2,330
1995-08-23	2,330	2,340	2,320	2,330	40,000	2,330
1995-08-22	2,310	2,350	2,310	2,320	119,000	2,320
1995-08-21	2,350	2,350	2,330	2,340	65,000	2,340
1995-08-18	2,300	2,380	2,300	2,380	72,000	2,380
1995-08-17	2,310	2,320	2,310	2,320	28,000	2,320
1995-08-16	2,390	2,400	2,320	2,320	107,000	2,320
1995-08-15	2,200	2,270	2,200	2,270	45,000	2,270
1995-08-14	2,240	2,240	2,190	2,200	42,000	2,200
1995-08-11	2,220	2,220	2,220	2,220	13,000	2,220
1995-08-10	2,220	2,240	2,200	2,220	73,000	2,220
1995-08-09	2,190	2,220	2,180	2,210	25,000	2,210
1995-08-08	2,220	2,230	2,200	2,210	44,000	2,210
1995-08-07	2,250	2,270	2,220	2,250	145,000	2,250
1995-08-04	2,040	2,220	2,040	2,220	294,000	2,220
1995-08-03	1,990	2,050	1,990	2,030	232,000	2,030
1995-08-02	1,920	1,990	1,910	1,990	68,000	1,990
1995-08-01	1,970	1,970	1,900	1,930	71,000	1,930
1995-07-31	1,980	1,980	1,940	1,940	36,000	1,940
1995-07-28	1,970	2,010	1,940	1,970	53,000	1,970
1995-07-27	1,940	1,970	1,940	1,960	24,000	1,960
1995-07-26	1,920	1,950	1,900	1,940	56,000	1,940
1995-07-25	1,920	1,920	1,900	1,920	43,000	1,920
1995-07-24	1,850	1,880	1,840	1,880	34,000	1,880
1995-07-21	1,850	1,850	1,810	1,840	93,000	1,840
1995-07-20	1,840	1,840	1,810	1,840	117,000	1,840
1995-07-19	1,860	1,860	1,810	1,840	128,000	1,840
1995-07-18	1,940	1,950	1,830	1,830	94,000	1,830
1995-07-17	1,870	1,950	1,850	1,950	127,000	1,950
1995-07-14	1,910	1,910	1,850	1,890	80,000	1,890
1995-07-13	1,970	1,970	1,950	1,970	32,000	1,970
1995-07-12	1,980	1,990	1,960	1,970	65,000	1,970
1995-07-11	2,030	2,030	1,980	2,010	89,000	2,010
1995-07-10	2,050	2,090	2,030	2,030	136,000	2,030
1995-07-07	1,850	2,000	1,840	2,000	154,000	2,000
1995-07-06	1,830	1,860	1,820	1,820	54,000	1,820
1995-07-05	1,760	1,800	1,740	1,800	239,000	1,800
1995-07-04	1,740	1,740	1,700	1,700	51,000	1,700
1995-07-03	1,720	1,730	1,710	1,710	37,000	1,710
1995-06-30	1,710	1,750	1,700	1,730	31,000	1,730
1995-06-29	1,770	1,790	1,720	1,720	36,000	1,720
1995-06-28	1,750	1,770	1,750	1,760	26,000	1,760
1995-06-27	1,810	1,810	1,800	1,800	60,000	1,800
1995-06-26	1,830	1,830	1,820	1,820	36,000	1,820
1995-06-23	1,820	1,820	1,790	1,800	60,000	1,800
1995-06-22	1,820	1,830	1,820	1,820	117,000	1,820
1995-06-21	1,780	1,820	1,780	1,800	94,000	1,800
1995-06-20	1,800	1,800	1,740	1,770	96,000	1,770
1995-06-19	1,770	1,780	1,770	1,770	27,000	1,770
1995-06-16	1,780	1,800	1,770	1,790	36,000	1,790
1995-06-15	1,700	1,770	1,690	1,760	60,000	1,760
1995-06-14	1,690	1,710	1,690	1,690	35,000	1,690
1995-06-13	1,710	1,710	1,690	1,690	18,000	1,690
1995-06-12	1,730	1,730	1,700	1,710	33,000	1,710
1995-06-09	1,770	1,770	1,730	1,730	46,000	1,730
1995-06-08	1,820	1,820	1,770	1,800	77,000	1,800
1995-06-07	1,830	1,840	1,820	1,840	96,000	1,840
1995-06-06	1,820	1,830	1,820	1,830	59,000	1,830
1995-06-05	1,800	1,830	1,790	1,830	42,000	1,830
1995-06-02	1,790	1,810	1,790	1,790	14,000	1,790
1995-06-01	1,860	1,860	1,770	1,770	34,000	1,770
1995-05-31	1,870	1,890	1,850	1,890	84,000	1,890
1995-05-30	1,850	1,900	1,830	1,870	28,000	1,870
1995-05-29	1,810	1,830	1,770	1,830	51,000	1,830
1995-05-26	1,710	1,790	1,710	1,790	138,000	1,790
1995-05-25	1,800	1,800	1,630	1,680	192,000	1,680
1995-05-24	1,870	1,870	1,800	1,800	213,000	1,800
1995-05-23	1,970	1,970	1,870	1,930	155,000	1,930
1995-05-22	2,000	2,000	1,970	1,980	60,000	1,980
1995-05-19	1,920	1,980	1,910	1,960	230,000	1,960
1995-05-18	2,000	2,000	1,950	1,960	63,000	1,960
1995-05-17	2,000	2,000	1,980	1,980	66,000	1,980
1995-05-16	2,000	2,000	1,980	1,980	47,000	1,980
1995-05-15	2,010	2,010	2,000	2,000	28,000	2,000
1995-05-12	2,000	2,020	1,980	1,980	80,000	1,980
1995-05-11	2,080	2,080	1,970	1,970	48,000	1,970
1995-05-10	2,030	2,100	2,030	2,100	23,000	2,100
1995-05-09	2,020	2,050	2,000	2,050	34,000	2,050
1995-05-08	2,100	2,100	2,030	2,050	57,000	2,050
1995-05-02	2,100	2,110	2,060	2,100	65,000	2,100
1995-05-01	2,100	2,100	2,090	2,100	9,000	2,100
1995-04-28	2,090	2,100	2,090	2,090	16,000	2,090
1995-04-27	2,100	2,110	2,090	2,090	60,000	2,090
1995-04-26	2,100	2,100	2,070	2,080	87,000	2,080
1995-04-25	2,110	2,120	2,090	2,100	45,000	2,100
1995-04-24	2,100	2,100	2,090	2,090	22,000	2,090
1995-04-21	2,050	2,090	2,050	2,090	19,000	2,090
1995-04-20	2,050	2,090	2,050	2,050	26,000	2,050
1995-04-19	2,060	2,060	2,050	2,050	5,000	2,050
1995-04-18	2,100	2,100	2,070	2,070	7,000	2,070
1995-04-17	2,020	2,060	2,010	2,060	35,000	2,060
1995-04-14	2,030	2,070	2,000	2,040	62,000	2,040
1995-04-13	2,070	2,110	2,070	2,070	25,000	2,070
1995-04-12	2,130	2,150	2,050	2,050	34,000	2,050
1995-04-11	2,140	2,170	2,130	2,150	37,000	2,150
1995-04-10	2,120	2,150	2,090	2,140	35,000	2,140
1995-04-07	2,060	2,090	2,060	2,080	53,000	2,080
1995-04-06	2,050	2,070	2,010	2,060	86,000	2,060
1995-04-05	1,980	2,050	1,970	2,050	30,000	2,050
1995-04-04	1,950	1,960	1,900	1,950	40,000	1,950
1995-04-03	1,940	1,950	1,910	1,950	53,000	1,950
1995-03-31	2,120	2,120	2,050	2,050	20,000	2,050
1995-03-30	2,040	2,050	2,030	2,040	31,000	2,040
1995-03-29	2,030	2,030	2,000	2,000	22,000	2,000
1995-03-28	1,960	2,040	1,930	2,040	42,000	2,040
1995-03-27	1,880	1,930	1,860	1,880	9,000	1,880
1995-03-24	1,870	1,880	1,810	1,830	71,000	1,830
1995-03-23	1,850	1,870	1,820	1,870	55,000	1,870
1995-03-22	1,940	1,940	1,870	1,910	38,000	1,910
1995-03-20	1,930	1,930	1,880	1,910	115,000	1,910
1995-03-17	2,030	2,050	1,950	1,950	97,000	1,950
1995-03-16	2,060	2,060	2,050	2,050	45,000	2,050
1995-03-15	2,010	2,050	2,000	2,020	68,000	2,020
1995-03-14	2,080	2,080	2,030	2,080	53,000	2,080
1995-03-13	2,060	2,060	2,030	2,040	45,000	2,040
1995-03-10	2,170	2,170	2,000	2,020	182,000	2,020
1995-03-09	2,200	2,220	2,200	2,210	98,000	2,210
1995-03-08	2,190	2,200	2,150	2,200	93,000	2,200
1995-03-07	2,200	2,210	2,200	2,210	71,000	2,210
1995-03-06	2,260	2,310	2,260	2,310	11,000	2,310
1995-03-03	2,170	2,280	2,150	2,280	56,000	2,280
1995-03-02	2,100	2,140	2,100	2,140	28,000	2,140
1995-03-01	2,080	2,090	2,050	2,070	59,000	2,070
1995-02-28	2,040	2,080	2,040	2,070	135,000	2,070
1995-02-27	2,040	2,040	2,000	2,000	20,000	2,000
1995-02-24	2,250	2,270	2,240	2,240	55,000	2,240
1995-02-23	2,290	2,290	2,240	2,250	31,000	2,250
1995-02-22	2,320	2,330	2,300	2,320	55,000	2,320
1995-02-21	2,370	2,370	2,330	2,330	26,000	2,330
1995-02-20	2,320	2,330	2,310	2,330	26,000	2,330
1995-02-17	2,340	2,400	2,330	2,400	50,000	2,400
1995-02-16	2,400	2,410	2,380	2,380	23,000	2,380
1995-02-15	2,460	2,460	2,410	2,420	20,000	2,420
1995-02-14	2,470	2,490	2,460	2,480	86,000	2,480
1995-02-13	2,490	2,500	2,480	2,490	69,000	2,490
1995-02-10	2,500	2,500	2,490	2,500	70,000	2,500
1995-02-09	2,480	2,500	2,470	2,500	66,000	2,500
1995-02-08	2,490	2,490	2,470	2,470	77,000	2,470
1995-02-07	2,490	2,500	2,470	2,490	84,000	2,490
1995-02-06	2,480	2,500	2,480	2,490	750,000	2,490
1995-02-03	2,440	2,520	2,440	2,520	48,000	2,520
1995-02-02	2,470	2,470	2,400	2,450	20,000	2,450
1995-02-01	2,420	2,500	2,420	2,500	12,000	2,500
1995-01-31	2,470	2,470	2,420	2,440	22,000	2,440
1995-01-30	2,390	2,500	2,390	2,470	51,000	2,470
1995-01-27	2,440	2,440	2,300	2,320	111,000	2,320
1995-01-26	2,450	2,460	2,400	2,430	59,000	2,430
1995-01-25	2,510	2,510	2,430	2,430	139,000	2,430
1995-01-24	2,530	2,550	2,530	2,530	143,000	2,530
1995-01-23	2,550	2,570	2,530	2,530	122,000	2,530
1995-01-20	2,600	2,600	2,550	2,570	174,000	2,570
1995-01-19	2,620	2,620	2,570	2,600	157,000	2,600
1995-01-18	2,630	2,640	2,630	2,630	33,000	2,630
1995-01-17	2,630	2,640	2,600	2,630	50,000	2,630
1995-01-13	2,680	2,680	2,660	2,660	53,000	2,660
1995-01-12	2,720	2,720	2,700	2,700	74,000	2,700
1995-01-11	2,700	2,720	2,700	2,720	78,000	2,720
1995-01-10	2,660	2,690	2,640	2,660	64,000	2,660
1995-01-09	2,630	2,630	2,610	2,630	34,000	2,630
1995-01-06	2,630	2,630	2,600	2,600	23,000	2,600
1995-01-05	2,660	2,660	2,600	2,630	43,000	2,630
1995-01-04	2,670	2,670	2,660	2,660	7,000	2,660

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 [1995年度]

6349 (株)小森コーポレーションの時系列データ [1995年度]