6349 (株)小森コーポレーションの時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,440	2,460	2,420	2,460	62,000	2,460
1996-12-27	2,380	2,450	2,360	2,440	187,000	2,440
1996-12-26	2,380	2,380	2,320	2,330	171,000	2,330
1996-12-25	2,300	2,300	2,270	2,300	60,000	2,300
1996-12-24	2,230	2,280	2,230	2,270	59,000	2,270
1996-12-20	2,250	2,270	2,240	2,240	98,000	2,240
1996-12-19	2,230	2,260	2,230	2,240	157,000	2,240
1996-12-18	2,210	2,270	2,200	2,220	444,000	2,220
1996-12-17	2,160	2,220	2,160	2,180	81,000	2,180
1996-12-16	2,160	2,190	2,160	2,190	104,000	2,190
1996-12-13	2,130	2,150	2,120	2,150	239,000	2,150
1996-12-12	2,150	2,170	2,140	2,170	692,000	2,170
1996-12-11	2,130	2,190	2,130	2,180	572,000	2,180
1996-12-10	2,150	2,160	2,120	2,120	433,000	2,120
1996-12-09	2,240	2,250	2,110	2,140	293,000	2,140
1996-12-06	2,310	2,310	2,210	2,210	160,000	2,210
1996-12-05	2,330	2,340	2,290	2,300	139,000	2,300
1996-12-04	2,340	2,340	2,320	2,330	45,000	2,330
1996-12-03	2,360	2,370	2,330	2,340	103,000	2,340
1996-12-02	2,410	2,410	2,360	2,360	59,000	2,360
1996-11-29	2,350	2,450	2,350	2,440	111,000	2,440
1996-11-28	2,350	2,360	2,340	2,350	140,000	2,350
1996-11-27	2,380	2,430	2,380	2,390	47,000	2,390
1996-11-26	2,400	2,410	2,350	2,380	300,000	2,380
1996-11-25	2,410	2,410	2,380	2,390	196,000	2,390
1996-11-22	2,420	2,430	2,380	2,380	263,000	2,380
1996-11-21	2,460	2,470	2,440	2,450	382,000	2,450
1996-11-20	2,470	2,500	2,470	2,490	118,000	2,490
1996-11-19	2,480	2,480	2,450	2,450	182,000	2,450
1996-11-18	2,510	2,510	2,490	2,490	195,000	2,490
1996-11-15	2,480	2,540	2,480	2,520	117,000	2,520
1996-11-14	2,530	2,530	2,490	2,490	52,000	2,490
1996-11-13	2,530	2,530	2,520	2,530	19,000	2,530
1996-11-12	2,510	2,520	2,510	2,520	21,000	2,520
1996-11-11	2,540	2,540	2,500	2,500	109,000	2,500
1996-11-08	2,510	2,560	2,480	2,560	108,000	2,560
1996-11-07	2,530	2,530	2,500	2,500	129,000	2,500
1996-11-06	2,530	2,530	2,530	2,530	283,000	2,530
1996-11-05	2,540	2,550	2,520	2,520	46,000	2,520
1996-11-01	2,550	2,560	2,550	2,550	89,000	2,550
1996-10-31	2,560	2,570	2,560	2,560	22,000	2,560
1996-10-30	2,570	2,580	2,550	2,560	266,000	2,560
1996-10-29	2,540	2,580	2,540	2,560	100,000	2,560
1996-10-28	2,550	2,570	2,540	2,570	43,000	2,570
1996-10-25	2,540	2,560	2,520	2,560	138,000	2,560
1996-10-24	2,520	2,550	2,520	2,550	61,000	2,550
1996-10-23	2,540	2,540	2,520	2,540	222,000	2,540
1996-10-22	2,540	2,560	2,540	2,550	85,000	2,550
1996-10-21	2,570	2,570	2,550	2,550	58,000	2,550
1996-10-18	2,570	2,570	2,560	2,560	73,000	2,560
1996-10-17	2,570	2,570	2,570	2,570	77,000	2,570
1996-10-16	2,590	2,590	2,570	2,580	87,000	2,580
1996-10-15	2,580	2,590	2,560	2,560	243,000	2,560
1996-10-14	2,570	2,580	2,570	2,570	39,000	2,570
1996-10-11	2,550	2,570	2,550	2,570	40,000	2,570
1996-10-09	2,560	2,570	2,550	2,550	135,000	2,550
1996-10-08	2,580	2,580	2,560	2,560	117,000	2,560
1996-10-07	2,550	2,580	2,550	2,570	113,000	2,570
1996-10-04	2,550	2,570	2,530	2,540	114,000	2,540
1996-10-03	2,590	2,590	2,530	2,530	175,000	2,530
1996-10-02	2,580	2,600	2,580	2,580	82,000	2,580
1996-10-01	2,560	2,580	2,560	2,560	60,000	2,560
1996-09-30	2,570	2,570	2,560	2,570	36,000	2,570
1996-09-27	2,550	2,570	2,530	2,560	157,000	2,560
1996-09-26	2,600	2,600	2,540	2,540	235,000	2,540
1996-09-25	2,550	2,590	2,550	2,580	233,000	2,580
1996-09-24	2,480	2,530	2,480	2,520	144,000	2,520
1996-09-20	2,490	2,490	2,460	2,480	46,000	2,480
1996-09-19	2,480	2,490	2,480	2,490	134,000	2,490
1996-09-18	2,490	2,500	2,480	2,480	64,000	2,480
1996-09-17	2,470	2,490	2,460	2,480	92,000	2,480
1996-09-13	2,460	2,480	2,430	2,440	231,000	2,440
1996-09-12	2,460	2,480	2,460	2,480	138,000	2,480
1996-09-11	2,450	2,490	2,450	2,490	77,000	2,490
1996-09-10	2,450	2,470	2,450	2,460	146,000	2,460
1996-09-09	2,470	2,470	2,440	2,440	140,000	2,440
1996-09-06	2,440	2,470	2,440	2,460	157,000	2,460
1996-09-05	2,420	2,450	2,420	2,450	44,000	2,450
1996-09-04	2,420	2,420	2,410	2,420	19,000	2,420
1996-09-03	2,430	2,430	2,420	2,420	71,000	2,420
1996-09-02	2,410	2,450	2,410	2,430	40,000	2,430
1996-08-30	2,410	2,420	2,400	2,410	55,000	2,410
1996-08-29	2,410	2,420	2,400	2,410	58,000	2,410
1996-08-28	2,420	2,430	2,410	2,410	78,000	2,410
1996-08-27	2,420	2,450	2,420	2,420	117,000	2,420
1996-08-26	2,440	2,440	2,420	2,420	87,000	2,420
1996-08-23	2,450	2,470	2,430	2,440	165,000	2,440
1996-08-22	2,450	2,490	2,450	2,490	279,000	2,490
1996-08-21	2,430	2,450	2,430	2,450	139,000	2,450
1996-08-20	2,440	2,440	2,420	2,420	16,000	2,420
1996-08-19	2,420	2,450	2,420	2,430	26,000	2,430
1996-08-16	2,440	2,450	2,410	2,450	101,000	2,450
1996-08-15	2,430	2,430	2,410	2,420	31,000	2,420
1996-08-14	2,430	2,430	2,400	2,410	21,000	2,410
1996-08-13	2,430	2,440	2,410	2,440	45,000	2,440
1996-08-12	2,440	2,450	2,440	2,440	26,000	2,440
1996-08-09	2,470	2,470	2,440	2,440	23,000	2,440
1996-08-08	2,520	2,520	2,470	2,510	45,000	2,510
1996-08-07	2,490	2,490	2,480	2,490	58,000	2,490
1996-08-06	2,470	2,490	2,460	2,490	49,000	2,490
1996-08-05	2,480	2,490	2,480	2,480	62,000	2,480
1996-08-02	2,480	2,480	2,470	2,480	50,000	2,480
1996-08-01	2,470	2,480	2,460	2,480	152,000	2,480
1996-07-31	2,480	2,490	2,470	2,480	223,000	2,480
1996-07-30	2,590	2,590	2,420	2,420	55,000	2,420
1996-07-29	2,640	2,670	2,610	2,630	50,000	2,630
1996-07-26	2,630	2,640	2,630	2,630	60,000	2,630
1996-07-25	2,630	2,630	2,610	2,610	9,000	2,610
1996-07-24	2,620	2,630	2,610	2,610	13,000	2,610
1996-07-23	2,620	2,630	2,610	2,630	56,000	2,630
1996-07-22	2,660	2,660	2,610	2,620	41,000	2,620
1996-07-19	2,630	2,650	2,630	2,640	50,000	2,640
1996-07-18	2,640	2,660	2,620	2,630	84,000	2,630
1996-07-17	2,610	2,640	2,610	2,630	64,000	2,630
1996-07-16	2,600	2,630	2,600	2,600	17,000	2,600
1996-07-15	2,680	2,720	2,670	2,670	38,000	2,670
1996-07-12	2,680	2,720	2,680	2,720	13,000	2,720
1996-07-11	2,720	2,720	2,720	2,720	9,000	2,720
1996-07-10	2,720	2,720	2,690	2,720	51,000	2,720
1996-07-09	2,720	2,720	2,700	2,720	8,000	2,720
1996-07-08	2,730	2,730	2,700	2,730	44,000	2,730
1996-07-05	2,740	2,740	2,720	2,730	26,000	2,730
1996-07-04	2,730	2,730	2,710	2,710	39,000	2,710
1996-07-03	2,750	2,750	2,710	2,730	36,000	2,730
1996-07-02	2,770	2,770	2,730	2,730	22,000	2,730
1996-07-01	2,770	2,780	2,750	2,770	23,000	2,770
1996-06-28	2,820	2,820	2,780	2,800	50,000	2,800
1996-06-27	2,840	2,840	2,780	2,820	14,000	2,820
1996-06-26	2,890	2,890	2,800	2,830	330,000	2,830
1996-06-25	2,900	2,900	2,840	2,840	202,000	2,840
1996-06-24	2,900	2,910	2,890	2,890	117,000	2,890
1996-06-21	2,900	2,910	2,880	2,880	108,000	2,880
1996-06-20	2,910	2,950	2,870	2,950	97,000	2,950
1996-06-19	2,910	2,930	2,870	2,880	62,000	2,880
1996-06-18	2,870	2,900	2,870	2,890	73,000	2,890
1996-06-17	2,920	2,920	2,870	2,890	52,000	2,890
1996-06-14	2,940	2,940	2,880	2,930	139,000	2,930
1996-06-13	2,820	2,840	2,820	2,820	42,000	2,820
1996-06-12	2,830	2,830	2,800	2,820	31,000	2,820
1996-06-11	2,800	2,800	2,790	2,790	57,000	2,790
1996-06-10	2,760	2,800	2,760	2,800	22,000	2,800
1996-06-07	2,760	2,760	2,760	2,760	30,000	2,760
1996-06-06	2,780	2,780	2,770	2,770	12,000	2,770
1996-06-05	2,770	2,790	2,770	2,790	33,000	2,790
1996-06-04	2,790	2,800	2,760	2,790	34,000	2,790
1996-06-03	2,810	2,810	2,760	2,760	24,000	2,760
1996-05-31	2,800	2,800	2,790	2,800	52,000	2,800
1996-05-30	2,780	2,800	2,770	2,800	18,000	2,800
1996-05-29	2,740	2,800	2,740	2,800	29,000	2,800
1996-05-28	2,730	2,770	2,730	2,730	11,000	2,730
1996-05-27	2,770	2,770	2,730	2,770	29,000	2,770
1996-05-24	2,780	2,780	2,730	2,780	18,000	2,780
1996-05-23	2,810	2,850	2,780	2,820	29,000	2,820
1996-05-22	2,760	2,820	2,730	2,730	54,000	2,730
1996-05-21	2,880	2,880	2,820	2,840	38,000	2,840
1996-05-20	2,890	2,900	2,880	2,880	16,000	2,880
1996-05-17	2,870	2,900	2,850	2,900	72,000	2,900
1996-05-16	2,820	2,890	2,800	2,890	113,000	2,890
1996-05-15	2,720	2,740	2,720	2,730	74,000	2,730
1996-05-14	2,760	2,760	2,710	2,720	76,000	2,720
1996-05-13	2,790	2,810	2,790	2,800	37,000	2,800
1996-05-10	2,790	2,790	2,740	2,750	99,000	2,750
1996-05-09	2,820	2,820	2,790	2,820	122,000	2,820
1996-05-08	2,760	2,820	2,760	2,820	23,000	2,820
1996-05-07	2,730	2,780	2,730	2,770	113,000	2,770
1996-05-02	2,780	2,820	2,750	2,780	51,000	2,780
1996-05-01	2,810	2,830	2,750	2,810	89,000	2,810
1996-04-30	2,900	2,910	2,780	2,780	86,000	2,780
1996-04-26	2,840	2,900	2,830	2,900	116,000	2,900
1996-04-25	2,760	2,830	2,750	2,800	212,000	2,800
1996-04-24	2,760	2,760	2,720	2,720	90,000	2,720
1996-04-23	2,780	2,780	2,770	2,770	48,000	2,770
1996-04-22	2,730	2,780	2,730	2,780	54,000	2,780
1996-04-19	2,750	2,770	2,730	2,760	245,000	2,760
1996-04-18	2,760	2,790	2,750	2,750	114,000	2,750
1996-04-17	2,800	2,800	2,760	2,760	78,000	2,760
1996-04-16	2,770	2,800	2,730	2,730	55,000	2,730
1996-04-15	2,750	2,760	2,730	2,730	72,000	2,730
1996-04-12	2,800	2,830	2,720	2,720	59,000	2,720
1996-04-11	2,850	2,860	2,830	2,830	94,000	2,830
1996-04-10	2,850	2,860	2,780	2,780	61,000	2,780
1996-04-09	2,850	2,850	2,790	2,790	60,000	2,790
1996-04-08	2,850	2,850	2,810	2,810	34,000	2,810
1996-04-05	2,800	2,810	2,790	2,810	60,000	2,810
1996-04-04	2,790	2,800	2,760	2,800	55,000	2,800
1996-04-03	2,790	2,800	2,770	2,800	95,000	2,800
1996-04-02	2,800	2,800	2,770	2,790	113,000	2,790
1996-04-01	2,790	2,790	2,740	2,740	77,000	2,740
1996-03-29	2,720	2,720	2,660	2,720	78,000	2,720
1996-03-28	2,670	2,690	2,660	2,660	31,000	2,660
1996-03-27	2,670	2,690	2,630	2,630	95,000	2,630
1996-03-26	2,600	2,610	2,590	2,590	162,000	2,590
1996-03-25	2,600	2,630	2,560	2,570	48,000	2,570
1996-03-22	2,560	2,630	2,550	2,620	33,000	2,620
1996-03-21	2,550	2,600	2,540	2,560	209,000	2,560
1996-03-19	2,520	2,560	2,520	2,550	54,000	2,550
1996-03-18	2,550	2,550	2,510	2,510	19,000	2,510
1996-03-15	2,430	2,510	2,430	2,510	78,000	2,510
1996-03-14	2,490	2,490	2,400	2,410	89,000	2,410
1996-03-13	2,470	2,470	2,450	2,450	11,000	2,450
1996-03-12	2,540	2,540	2,480	2,500	36,000	2,500
1996-03-11	2,530	2,550	2,500	2,540	92,000	2,540
1996-03-08	2,470	2,530	2,470	2,530	132,000	2,530
1996-03-07	2,620	2,620	2,500	2,520	1,258,000	2,520
1996-03-06	2,600	2,600	2,560	2,600	12,000	2,600
1996-03-05	2,680	2,710	2,650	2,680	84,000	2,680
1996-03-04	2,590	2,650	2,590	2,650	51,000	2,650
1996-03-01	2,620	2,620	2,580	2,600	46,000	2,600
1996-02-29	2,620	2,640	2,610	2,630	38,000	2,630
1996-02-28	2,690	2,690	2,650	2,680	17,000	2,680
1996-02-27	2,760	2,760	2,620	2,670	59,000	2,670
1996-02-26	2,710	2,750	2,710	2,740	8,000	2,740
1996-02-23	2,590	2,600	2,590	2,590	57,000	2,590
1996-02-22	2,610	2,610	2,580	2,590	94,000	2,590
1996-02-21	2,760	2,760	2,690	2,690	72,000	2,690
1996-02-20	2,790	2,790	2,770	2,780	55,000	2,780
1996-02-19	2,770	2,780	2,770	2,780	22,000	2,780
1996-02-16	2,760	2,780	2,760	2,780	11,000	2,780
1996-02-15	2,830	2,830	2,760	2,770	97,000	2,770
1996-02-14	2,820	2,840	2,800	2,840	75,000	2,840
1996-02-13	2,780	2,800	2,760	2,800	28,000	2,800
1996-02-09	2,800	2,800	2,790	2,800	37,000	2,800
1996-02-08	2,730	2,790	2,730	2,770	172,000	2,770
1996-02-07	2,800	2,800	2,700	2,740	130,000	2,740
1996-02-06	2,790	2,810	2,780	2,800	97,000	2,800
1996-02-05	2,760	2,790	2,760	2,790	77,000	2,790
1996-02-02	2,860	2,860	2,760	2,760	41,000	2,760
1996-02-01	2,860	2,900	2,860	2,900	77,000	2,900
1996-01-31	2,870	2,870	2,840	2,860	121,000	2,860
1996-01-30	2,800	2,850	2,800	2,850	47,000	2,850
1996-01-29	2,770	2,800	2,760	2,800	35,000	2,800
1996-01-26	2,780	2,800	2,770	2,770	45,000	2,770
1996-01-25	2,770	2,800	2,760	2,780	90,000	2,780
1996-01-24	2,770	2,770	2,750	2,770	73,000	2,770
1996-01-23	2,780	2,780	2,780	2,780	157,000	2,780
1996-01-22	2,850	2,850	2,790	2,790	118,000	2,790
1996-01-19	2,810	2,850	2,800	2,850	65,000	2,850
1996-01-18	2,760	2,810	2,760	2,810	219,000	2,810
1996-01-17	2,760	2,770	2,760	2,760	170,000	2,760
1996-01-16	2,740	2,750	2,740	2,750	88,000	2,750
1996-01-12	2,740	2,760	2,740	2,750	734,000	2,750
1996-01-11	2,760	2,780	2,740	2,740	157,000	2,740
1996-01-10	2,710	2,800	2,710	2,780	76,000	2,780
1996-01-09	2,690	2,700	2,680	2,700	32,000	2,700
1996-01-08	2,700	2,700	2,660	2,690	14,000	2,690
1996-01-05	2,740	2,740	2,690	2,720	86,000	2,720
1996-01-04	2,650	2,750	2,640	2,750	49,000	2,750

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 [1996年度]

6349 (株)小森コーポレーションの時系列データ [1996年度]