6349 (株)小森コーポレーションの時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,010	2,010	1,940	1,940	20,000	1,940
1997-12-29	1,990	2,010	1,970	2,010	46,000	2,010
1997-12-26	1,990	1,990	1,960	1,970	24,000	1,970
1997-12-25	1,850	2,010	1,850	1,980	57,000	1,980
1997-12-24	1,850	1,900	1,850	1,870	49,000	1,870
1997-12-22	1,800	1,890	1,800	1,850	25,000	1,850
1997-12-19	1,840	1,840	1,780	1,780	63,000	1,780
1997-12-18	1,890	1,940	1,890	1,900	44,000	1,900
1997-12-17	1,980	2,020	1,920	1,950	97,000	1,950
1997-12-16	1,970	1,990	1,950	1,960	78,000	1,960
1997-12-15	2,020	2,020	1,970	1,990	68,000	1,990
1997-12-12	2,030	2,030	1,980	2,030	263,000	2,030
1997-12-11	2,030	2,050	2,020	2,030	63,000	2,030
1997-12-10	2,050	2,050	2,030	2,040	18,000	2,040
1997-12-09	2,050	2,070	2,040	2,050	107,000	2,050
1997-12-08	2,050	2,060	2,030	2,050	30,000	2,050
1997-12-05	2,030	2,060	2,010	2,010	59,000	2,010
1997-12-04	2,030	2,030	2,000	2,030	32,000	2,030
1997-12-03	2,020	2,040	1,990	2,000	23,000	2,000
1997-12-02	2,040	2,060	2,010	2,010	33,000	2,010
1997-12-01	2,000	2,060	2,000	2,000	26,000	2,000
1997-11-28	2,010	2,060	2,000	2,000	41,000	2,000
1997-11-27	2,050	2,080	1,980	1,980	82,000	1,980
1997-11-26	2,000	2,040	1,980	2,000	108,000	2,000
1997-11-25	1,950	2,010	1,950	2,000	48,000	2,000
1997-11-21	2,030	2,050	2,020	2,020	91,000	2,020
1997-11-20	1,980	2,030	1,970	2,000	118,000	2,000
1997-11-19	2,060	2,060	1,970	1,970	241,000	1,970
1997-11-18	2,080	2,080	2,040	2,060	121,000	2,060
1997-11-17	2,060	2,090	2,050	2,090	156,000	2,090
1997-11-14	2,020	2,060	2,020	2,040	147,000	2,040
1997-11-13	2,030	2,050	2,020	2,020	95,000	2,020
1997-11-12	2,060	2,060	2,040	2,060	132,000	2,060
1997-11-11	2,050	2,070	2,050	2,060	113,000	2,060
1997-11-10	2,080	2,080	2,030	2,070	262,000	2,070
1997-11-07	2,120	2,140	2,080	2,080	62,000	2,080
1997-11-06	2,180	2,180	2,120	2,120	133,000	2,120
1997-11-05	2,180	2,180	2,140	2,140	154,000	2,140
1997-11-04	2,230	2,230	2,160	2,160	161,000	2,160
1997-10-31	2,180	2,300	2,180	2,200	99,000	2,200
1997-10-30	2,160	2,210	2,160	2,170	51,000	2,170
1997-10-29	2,200	2,300	2,200	2,200	58,000	2,200
1997-10-28	2,120	2,150	2,060	2,150	103,000	2,150
1997-10-27	2,240	2,280	2,160	2,160	171,000	2,160
1997-10-24	2,260	2,300	2,210	2,280	134,000	2,280
1997-10-23	2,340	2,340	2,270	2,270	92,000	2,270
1997-10-22	2,360	2,360	2,320	2,350	89,000	2,350
1997-10-21	2,330	2,370	2,320	2,370	61,000	2,370
1997-10-20	2,360	2,360	2,310	2,310	25,000	2,310
1997-10-17	2,370	2,370	2,340	2,360	98,000	2,360
1997-10-16	2,350	2,430	2,350	2,370	60,000	2,370
1997-10-15	2,440	2,440	2,360	2,390	81,000	2,390
1997-10-14	2,420	2,420	2,360	2,400	44,000	2,400
1997-10-13	2,400	2,450	2,400	2,430	75,000	2,430
1997-10-09	2,490	2,540	2,480	2,520	75,000	2,520
1997-10-08	2,490	2,500	2,450	2,460	65,000	2,460
1997-10-07	2,420	2,480	2,410	2,410	30,000	2,410
1997-10-06	2,400	2,410	2,380	2,400	125,000	2,400
1997-10-03	2,430	2,430	2,370	2,390	225,000	2,390
1997-10-02	2,500	2,500	2,430	2,430	90,000	2,430
1997-10-01	2,480	2,500	2,460	2,490	164,000	2,490
1997-09-30	2,510	2,520	2,500	2,520	39,000	2,520
1997-09-29	2,520	2,610	2,500	2,510	115,000	2,510
1997-09-26	2,620	2,620	2,550	2,550	22,000	2,550
1997-09-25	2,580	2,620	2,570	2,580	67,000	2,580
1997-09-24	2,540	2,600	2,540	2,550	60,000	2,550
1997-09-22	2,520	2,570	2,520	2,540	197,000	2,540
1997-09-19	2,530	2,530	2,480	2,480	106,000	2,480
1997-09-18	2,550	2,570	2,520	2,530	116,000	2,530
1997-09-17	2,540	2,590	2,540	2,570	92,000	2,570
1997-09-16	2,620	2,620	2,540	2,540	41,000	2,540
1997-09-12	2,600	2,610	2,570	2,580	119,000	2,580
1997-09-11	2,600	2,640	2,560	2,600	113,000	2,600
1997-09-10	2,570	2,600	2,570	2,600	55,000	2,600
1997-09-09	2,600	2,600	2,550	2,550	134,000	2,550
1997-09-08	2,550	2,550	2,520	2,550	12,000	2,550
1997-09-05	2,570	2,570	2,530	2,530	163,000	2,530
1997-09-04	2,530	2,550	2,520	2,540	59,000	2,540
1997-09-03	2,500	2,530	2,480	2,530	64,000	2,530
1997-09-02	2,480	2,500	2,480	2,480	41,000	2,480
1997-09-01	2,520	2,520	2,480	2,480	141,000	2,480
1997-08-29	2,490	2,530	2,490	2,530	102,000	2,530
1997-08-28	2,560	2,580	2,550	2,570	24,000	2,570
1997-08-27	2,560	2,560	2,540	2,540	119,000	2,540
1997-08-26	2,540	2,600	2,510	2,580	207,000	2,580
1997-08-25	2,530	2,580	2,520	2,520	128,000	2,520
1997-08-22	2,490	2,530	2,490	2,490	83,000	2,490
1997-08-21	2,540	2,550	2,530	2,540	82,000	2,540
1997-08-20	2,580	2,580	2,550	2,560	25,000	2,560
1997-08-19	2,570	2,580	2,570	2,570	9,000	2,570
1997-08-18	2,580	2,590	2,570	2,580	100,000	2,580
1997-08-15	2,570	2,600	2,550	2,600	32,000	2,600
1997-08-14	2,490	2,570	2,490	2,570	283,000	2,570
1997-08-13	2,500	2,520	2,480	2,510	190,000	2,510
1997-08-12	2,560	2,560	2,510	2,540	98,000	2,540
1997-08-11	2,560	2,570	2,540	2,560	40,000	2,560
1997-08-08	2,590	2,590	2,530	2,570	74,000	2,570
1997-08-07	2,570	2,600	2,570	2,590	53,000	2,590
1997-08-06	2,560	2,600	2,550	2,600	262,000	2,600
1997-08-05	2,560	2,580	2,530	2,560	188,000	2,560
1997-08-04	2,650	2,650	2,530	2,560	105,000	2,560
1997-08-01	2,690	2,690	2,650	2,650	40,000	2,650
1997-07-31	2,650	2,720	2,620	2,720	94,000	2,720
1997-07-30	2,720	2,720	2,650	2,660	83,000	2,660
1997-07-29	2,740	2,760	2,730	2,740	107,000	2,740
1997-07-28	2,710	2,730	2,710	2,720	148,000	2,720
1997-07-25	2,670	2,680	2,670	2,680	72,000	2,680
1997-07-24	2,650	2,690	2,650	2,670	145,000	2,670
1997-07-23	2,710	2,710	2,690	2,690	96,000	2,690
1997-07-22	2,700	2,710	2,690	2,710	60,000	2,710
1997-07-18	2,710	2,730	2,700	2,710	35,000	2,710
1997-07-17	2,760	2,760	2,700	2,700	75,000	2,700
1997-07-16	2,760	2,760	2,720	2,760	207,000	2,760
1997-07-15	2,750	2,750	2,720	2,750	187,000	2,750
1997-07-14	2,740	2,750	2,720	2,750	46,000	2,750
1997-07-11	2,730	2,750	2,710	2,710	219,000	2,710
1997-07-10	2,710	2,740	2,710	2,730	419,000	2,730
1997-07-09	2,720	2,720	2,700	2,710	103,000	2,710
1997-07-08	2,700	2,730	2,700	2,730	362,000	2,730
1997-07-07	2,710	2,710	2,700	2,700	129,000	2,700
1997-07-04	2,700	2,720	2,680	2,720	215,000	2,720
1997-07-03	2,670	2,670	2,650	2,660	94,000	2,660
1997-07-02	2,710	2,710	2,670	2,680	185,000	2,680
1997-07-01	2,700	2,700	2,680	2,680	355,000	2,680
1997-06-30	2,720	2,720	2,700	2,720	121,000	2,720
1997-06-27	2,710	2,720	2,690	2,720	201,000	2,720
1997-06-26	2,690	2,760	2,680	2,700	430,000	2,700
1997-06-25	2,570	2,630	2,570	2,610	106,000	2,610
1997-06-24	2,570	2,570	2,530	2,550	145,000	2,550
1997-06-23	2,510	2,570	2,510	2,560	387,000	2,560
1997-06-20	2,530	2,530	2,490	2,510	119,000	2,510
1997-06-19	2,550	2,570	2,500	2,540	115,000	2,540
1997-06-18	2,470	2,590	2,470	2,590	175,000	2,590
1997-06-17	2,510	2,530	2,470	2,470	155,000	2,470
1997-06-16	2,550	2,550	2,510	2,510	38,000	2,510
1997-06-13	2,540	2,550	2,520	2,550	229,000	2,550
1997-06-12	2,530	2,550	2,520	2,540	132,000	2,540
1997-06-11	2,530	2,570	2,510	2,530	166,000	2,530
1997-06-10	2,450	2,540	2,440	2,530	260,000	2,530
1997-06-09	2,540	2,540	2,460	2,460	36,000	2,460
1997-06-06	2,560	2,560	2,540	2,550	63,000	2,550
1997-06-05	2,560	2,580	2,540	2,570	134,000	2,570
1997-06-04	2,490	2,570	2,490	2,550	189,000	2,550
1997-06-03	2,460	2,500	2,460	2,500	188,000	2,500
1997-06-02	2,460	2,460	2,450	2,460	48,000	2,460
1997-05-30	2,460	2,470	2,440	2,450	62,000	2,450
1997-05-29	2,460	2,460	2,450	2,450	96,000	2,450
1997-05-28	2,470	2,480	2,430	2,480	350,000	2,480
1997-05-27	2,500	2,500	2,470	2,470	167,000	2,470
1997-05-26	2,540	2,540	2,480	2,480	188,000	2,480
1997-05-23	2,510	2,530	2,510	2,520	147,000	2,520
1997-05-22	2,510	2,520	2,490	2,500	59,000	2,500
1997-05-21	2,510	2,520	2,500	2,510	47,000	2,510
1997-05-20	2,540	2,550	2,510	2,520	129,000	2,520
1997-05-19	2,530	2,560	2,530	2,540	61,000	2,540
1997-05-16	2,550	2,550	2,530	2,530	104,000	2,530
1997-05-15	2,570	2,580	2,540	2,550	66,000	2,550
1997-05-14	2,600	2,630	2,560	2,560	82,000	2,560
1997-05-13	2,640	2,640	2,580	2,600	72,000	2,600
1997-05-12	2,570	2,650	2,570	2,640	84,000	2,640
1997-05-09	2,630	2,650	2,610	2,650	64,000	2,650
1997-05-08	2,620	2,640	2,620	2,630	36,000	2,630
1997-05-07	2,650	2,660	2,620	2,640	208,000	2,640
1997-05-06	2,680	2,680	2,650	2,660	84,000	2,660
1997-05-02	2,680	2,680	2,610	2,640	263,000	2,640
1997-05-01	2,720	2,730	2,700	2,710	159,000	2,710
1997-04-30	2,650	2,710	2,630	2,710	149,000	2,710
1997-04-28	2,640	2,650	2,620	2,630	78,000	2,630
1997-04-25	2,630	2,640	2,620	2,620	102,000	2,620
1997-04-24	2,610	2,630	2,600	2,620	71,000	2,620
1997-04-23	2,570	2,610	2,570	2,610	236,000	2,610
1997-04-22	2,580	2,590	2,550	2,570	91,000	2,570
1997-04-21	2,560	2,560	2,550	2,550	121,000	2,550
1997-04-18	2,540	2,560	2,540	2,560	161,000	2,560
1997-04-17	2,530	2,560	2,530	2,540	67,000	2,540
1997-04-16	2,560	2,560	2,520	2,540	208,000	2,540
1997-04-15	2,530	2,560	2,490	2,520	295,000	2,520
1997-04-14	2,490	2,530	2,490	2,520	84,000	2,520
1997-04-11	2,500	2,530	2,480	2,500	158,000	2,500
1997-04-10	2,500	2,520	2,480	2,480	105,000	2,480
1997-04-09	2,510	2,560	2,500	2,500	83,000	2,500
1997-04-08	2,470	2,580	2,470	2,500	429,000	2,500
1997-04-07	2,500	2,500	2,460	2,460	22,000	2,460
1997-04-04	2,460	2,480	2,460	2,460	363,000	2,460
1997-04-03	2,410	2,500	2,410	2,460	104,000	2,460
1997-04-02	2,430	2,430	2,410	2,410	37,000	2,410
1997-04-01	2,440	2,470	2,430	2,430	44,000	2,430
1997-03-31	2,460	2,500	2,460	2,470	44,000	2,470
1997-03-28	2,410	2,450	2,400	2,420	64,000	2,420
1997-03-27	2,410	2,430	2,390	2,410	181,000	2,410
1997-03-26	2,420	2,420	2,380	2,400	123,000	2,400
1997-03-25	2,460	2,470	2,440	2,460	115,000	2,460
1997-03-24	2,500	2,500	2,450	2,460	106,000	2,460
1997-03-21	2,510	2,520	2,490	2,490	119,000	2,490
1997-03-19	2,510	2,530	2,480	2,510	299,000	2,510
1997-03-18	2,510	2,550	2,510	2,530	47,000	2,530
1997-03-17	2,520	2,550	2,500	2,500	76,000	2,500
1997-03-14	2,490	2,510	2,480	2,510	86,000	2,510
1997-03-13	2,500	2,510	2,500	2,500	17,000	2,500
1997-03-12	2,470	2,520	2,470	2,490	49,000	2,490
1997-03-11	2,500	2,510	2,490	2,490	66,000	2,490
1997-03-10	2,460	2,500	2,460	2,480	18,000	2,480
1997-03-07	2,460	2,510	2,460	2,500	39,000	2,500
1997-03-06	2,520	2,520	2,460	2,460	81,000	2,460
1997-03-05	2,540	2,540	2,510	2,510	82,000	2,510
1997-03-04	2,540	2,550	2,540	2,550	53,000	2,550
1997-03-03	2,470	2,510	2,460	2,510	51,000	2,510
1997-02-28	2,530	2,530	2,460	2,520	53,000	2,520
1997-02-27	2,560	2,570	2,540	2,570	38,000	2,570
1997-02-26	2,620	2,620	2,570	2,570	76,000	2,570
1997-02-25	2,590	2,620	2,570	2,600	156,000	2,600
1997-02-24	2,610	2,610	2,570	2,570	88,000	2,570
1997-02-21	2,580	2,610	2,580	2,590	164,000	2,590
1997-02-20	2,600	2,620	2,580	2,580	183,000	2,580
1997-02-19	2,570	2,600	2,570	2,580	125,000	2,580
1997-02-18	2,580	2,600	2,560	2,560	120,000	2,560
1997-02-17	2,570	2,630	2,570	2,600	344,000	2,600
1997-02-14	2,490	2,590	2,460	2,570	151,000	2,570
1997-02-13	2,410	2,460	2,400	2,450	238,000	2,450
1997-02-12	2,370	2,420	2,360	2,400	78,000	2,400
1997-02-10	2,350	2,370	2,350	2,350	50,000	2,350
1997-02-07	2,420	2,430	2,370	2,370	59,000	2,370
1997-02-06	2,370	2,400	2,350	2,390	117,000	2,390
1997-02-05	2,420	2,420	2,370	2,370	120,000	2,370
1997-02-04	2,390	2,420	2,360	2,420	124,000	2,420
1997-02-03	2,370	2,390	2,350	2,350	24,000	2,350
1997-01-31	2,380	2,400	2,360	2,360	44,000	2,360
1997-01-30	2,410	2,410	2,360	2,370	76,000	2,370
1997-01-29	2,380	2,420	2,380	2,420	120,000	2,420
1997-01-28	2,320	2,390	2,320	2,390	180,000	2,390
1997-01-27	2,290	2,360	2,290	2,330	42,000	2,330
1997-01-24	2,310	2,340	2,300	2,300	153,000	2,300
1997-01-23	2,360	2,370	2,260	2,260	127,000	2,260
1997-01-22	2,400	2,430	2,380	2,420	100,000	2,420
1997-01-21	2,340	2,350	2,310	2,340	88,000	2,340
1997-01-20	2,340	2,350	2,310	2,310	50,000	2,310
1997-01-17	2,280	2,320	2,280	2,310	106,000	2,310
1997-01-16	2,280	2,290	2,270	2,280	73,000	2,280
1997-01-14	2,260	2,290	2,230	2,280	199,000	2,280
1997-01-13	2,260	2,290	2,240	2,250	327,000	2,250
1997-01-10	2,350	2,370	2,210	2,250	239,000	2,250
1997-01-09	2,420	2,420	2,330	2,330	177,000	2,330
1997-01-08	2,410	2,450	2,410	2,420	202,000	2,420
1997-01-07	2,410	2,430	2,410	2,430	87,000	2,430
1997-01-06	2,440	2,440	2,400	2,400	37,000	2,400

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6349 (株)小森コーポレーション の時系列データ [1997年度]

6349 (株)小森コーポレーションの時系列データ [1997年度]