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
1997-12-302,0102,0101,9401,94020,0001,940
1997-12-291,9902,0101,9702,01046,0002,010
1997-12-261,9901,9901,9601,97024,0001,970
1997-12-251,8502,0101,8501,98057,0001,980
1997-12-241,8501,9001,8501,87049,0001,870
1997-12-221,8001,8901,8001,85025,0001,850
1997-12-191,8401,8401,7801,78063,0001,780
1997-12-181,8901,9401,8901,90044,0001,900
1997-12-171,9802,0201,9201,95097,0001,950
1997-12-161,9701,9901,9501,96078,0001,960
1997-12-152,0202,0201,9701,99068,0001,990
1997-12-122,0302,0301,9802,030263,0002,030
1997-12-112,0302,0502,0202,03063,0002,030
1997-12-102,0502,0502,0302,04018,0002,040
1997-12-092,0502,0702,0402,050107,0002,050
1997-12-082,0502,0602,0302,05030,0002,050
1997-12-052,0302,0602,0102,01059,0002,010
1997-12-042,0302,0302,0002,03032,0002,030
1997-12-032,0202,0401,9902,00023,0002,000
1997-12-022,0402,0602,0102,01033,0002,010
1997-12-012,0002,0602,0002,00026,0002,000
1997-11-282,0102,0602,0002,00041,0002,000
1997-11-272,0502,0801,9801,98082,0001,980
1997-11-262,0002,0401,9802,000108,0002,000
1997-11-251,9502,0101,9502,00048,0002,000
1997-11-212,0302,0502,0202,02091,0002,020
1997-11-201,9802,0301,9702,000118,0002,000
1997-11-192,0602,0601,9701,970241,0001,970
1997-11-182,0802,0802,0402,060121,0002,060
1997-11-172,0602,0902,0502,090156,0002,090
1997-11-142,0202,0602,0202,040147,0002,040
1997-11-132,0302,0502,0202,02095,0002,020
1997-11-122,0602,0602,0402,060132,0002,060
1997-11-112,0502,0702,0502,060113,0002,060
1997-11-102,0802,0802,0302,070262,0002,070
1997-11-072,1202,1402,0802,08062,0002,080
1997-11-062,1802,1802,1202,120133,0002,120
1997-11-052,1802,1802,1402,140154,0002,140
1997-11-042,2302,2302,1602,160161,0002,160
1997-10-312,1802,3002,1802,20099,0002,200
1997-10-302,1602,2102,1602,17051,0002,170
1997-10-292,2002,3002,2002,20058,0002,200
1997-10-282,1202,1502,0602,150103,0002,150
1997-10-272,2402,2802,1602,160171,0002,160
1997-10-242,2602,3002,2102,280134,0002,280
1997-10-232,3402,3402,2702,27092,0002,270
1997-10-222,3602,3602,3202,35089,0002,350
1997-10-212,3302,3702,3202,37061,0002,370
1997-10-202,3602,3602,3102,31025,0002,310
1997-10-172,3702,3702,3402,36098,0002,360
1997-10-162,3502,4302,3502,37060,0002,370
1997-10-152,4402,4402,3602,39081,0002,390
1997-10-142,4202,4202,3602,40044,0002,400
1997-10-132,4002,4502,4002,43075,0002,430
1997-10-092,4902,5402,4802,52075,0002,520
1997-10-082,4902,5002,4502,46065,0002,460
1997-10-072,4202,4802,4102,41030,0002,410
1997-10-062,4002,4102,3802,400125,0002,400
1997-10-032,4302,4302,3702,390225,0002,390
1997-10-022,5002,5002,4302,43090,0002,430
1997-10-012,4802,5002,4602,490164,0002,490
1997-09-302,5102,5202,5002,52039,0002,520
1997-09-292,5202,6102,5002,510115,0002,510
1997-09-262,6202,6202,5502,55022,0002,550
1997-09-252,5802,6202,5702,58067,0002,580
1997-09-242,5402,6002,5402,55060,0002,550
1997-09-222,5202,5702,5202,540197,0002,540
1997-09-192,5302,5302,4802,480106,0002,480
1997-09-182,5502,5702,5202,530116,0002,530
1997-09-172,5402,5902,5402,57092,0002,570
1997-09-162,6202,6202,5402,54041,0002,540
1997-09-122,6002,6102,5702,580119,0002,580
1997-09-112,6002,6402,5602,600113,0002,600
1997-09-102,5702,6002,5702,60055,0002,600
1997-09-092,6002,6002,5502,550134,0002,550
1997-09-082,5502,5502,5202,55012,0002,550
1997-09-052,5702,5702,5302,530163,0002,530
1997-09-042,5302,5502,5202,54059,0002,540
1997-09-032,5002,5302,4802,53064,0002,530
1997-09-022,4802,5002,4802,48041,0002,480
1997-09-012,5202,5202,4802,480141,0002,480
1997-08-292,4902,5302,4902,530102,0002,530
1997-08-282,5602,5802,5502,57024,0002,570
1997-08-272,5602,5602,5402,540119,0002,540
1997-08-262,5402,6002,5102,580207,0002,580
1997-08-252,5302,5802,5202,520128,0002,520
1997-08-222,4902,5302,4902,49083,0002,490
1997-08-212,5402,5502,5302,54082,0002,540
1997-08-202,5802,5802,5502,56025,0002,560
1997-08-192,5702,5802,5702,5709,0002,570
1997-08-182,5802,5902,5702,580100,0002,580
1997-08-152,5702,6002,5502,60032,0002,600
1997-08-142,4902,5702,4902,570283,0002,570
1997-08-132,5002,5202,4802,510190,0002,510
1997-08-122,5602,5602,5102,54098,0002,540
1997-08-112,5602,5702,5402,56040,0002,560
1997-08-082,5902,5902,5302,57074,0002,570
1997-08-072,5702,6002,5702,59053,0002,590
1997-08-062,5602,6002,5502,600262,0002,600
1997-08-052,5602,5802,5302,560188,0002,560
1997-08-042,6502,6502,5302,560105,0002,560
1997-08-012,6902,6902,6502,65040,0002,650
1997-07-312,6502,7202,6202,72094,0002,720
1997-07-302,7202,7202,6502,66083,0002,660
1997-07-292,7402,7602,7302,740107,0002,740
1997-07-282,7102,7302,7102,720148,0002,720
1997-07-252,6702,6802,6702,68072,0002,680
1997-07-242,6502,6902,6502,670145,0002,670
1997-07-232,7102,7102,6902,69096,0002,690
1997-07-222,7002,7102,6902,71060,0002,710
1997-07-182,7102,7302,7002,71035,0002,710
1997-07-172,7602,7602,7002,70075,0002,700
1997-07-162,7602,7602,7202,760207,0002,760
1997-07-152,7502,7502,7202,750187,0002,750
1997-07-142,7402,7502,7202,75046,0002,750
1997-07-112,7302,7502,7102,710219,0002,710
1997-07-102,7102,7402,7102,730419,0002,730
1997-07-092,7202,7202,7002,710103,0002,710
1997-07-082,7002,7302,7002,730362,0002,730
1997-07-072,7102,7102,7002,700129,0002,700
1997-07-042,7002,7202,6802,720215,0002,720
1997-07-032,6702,6702,6502,66094,0002,660
1997-07-022,7102,7102,6702,680185,0002,680
1997-07-012,7002,7002,6802,680355,0002,680
1997-06-302,7202,7202,7002,720121,0002,720
1997-06-272,7102,7202,6902,720201,0002,720
1997-06-262,6902,7602,6802,700430,0002,700
1997-06-252,5702,6302,5702,610106,0002,610
1997-06-242,5702,5702,5302,550145,0002,550
1997-06-232,5102,5702,5102,560387,0002,560
1997-06-202,5302,5302,4902,510119,0002,510
1997-06-192,5502,5702,5002,540115,0002,540
1997-06-182,4702,5902,4702,590175,0002,590
1997-06-172,5102,5302,4702,470155,0002,470
1997-06-162,5502,5502,5102,51038,0002,510
1997-06-132,5402,5502,5202,550229,0002,550
1997-06-122,5302,5502,5202,540132,0002,540
1997-06-112,5302,5702,5102,530166,0002,530
1997-06-102,4502,5402,4402,530260,0002,530
1997-06-092,5402,5402,4602,46036,0002,460
1997-06-062,5602,5602,5402,55063,0002,550
1997-06-052,5602,5802,5402,570134,0002,570
1997-06-042,4902,5702,4902,550189,0002,550
1997-06-032,4602,5002,4602,500188,0002,500
1997-06-022,4602,4602,4502,46048,0002,460
1997-05-302,4602,4702,4402,45062,0002,450
1997-05-292,4602,4602,4502,45096,0002,450
1997-05-282,4702,4802,4302,480350,0002,480
1997-05-272,5002,5002,4702,470167,0002,470
1997-05-262,5402,5402,4802,480188,0002,480
1997-05-232,5102,5302,5102,520147,0002,520
1997-05-222,5102,5202,4902,50059,0002,500
1997-05-212,5102,5202,5002,51047,0002,510
1997-05-202,5402,5502,5102,520129,0002,520
1997-05-192,5302,5602,5302,54061,0002,540
1997-05-162,5502,5502,5302,530104,0002,530
1997-05-152,5702,5802,5402,55066,0002,550
1997-05-142,6002,6302,5602,56082,0002,560
1997-05-132,6402,6402,5802,60072,0002,600
1997-05-122,5702,6502,5702,64084,0002,640
1997-05-092,6302,6502,6102,65064,0002,650
1997-05-082,6202,6402,6202,63036,0002,630
1997-05-072,6502,6602,6202,640208,0002,640
1997-05-062,6802,6802,6502,66084,0002,660
1997-05-022,6802,6802,6102,640263,0002,640
1997-05-012,7202,7302,7002,710159,0002,710
1997-04-302,6502,7102,6302,710149,0002,710
1997-04-282,6402,6502,6202,63078,0002,630
1997-04-252,6302,6402,6202,620102,0002,620
1997-04-242,6102,6302,6002,62071,0002,620
1997-04-232,5702,6102,5702,610236,0002,610
1997-04-222,5802,5902,5502,57091,0002,570
1997-04-212,5602,5602,5502,550121,0002,550
1997-04-182,5402,5602,5402,560161,0002,560
1997-04-172,5302,5602,5302,54067,0002,540
1997-04-162,5602,5602,5202,540208,0002,540
1997-04-152,5302,5602,4902,520295,0002,520
1997-04-142,4902,5302,4902,52084,0002,520
1997-04-112,5002,5302,4802,500158,0002,500
1997-04-102,5002,5202,4802,480105,0002,480
1997-04-092,5102,5602,5002,50083,0002,500
1997-04-082,4702,5802,4702,500429,0002,500
1997-04-072,5002,5002,4602,46022,0002,460
1997-04-042,4602,4802,4602,460363,0002,460
1997-04-032,4102,5002,4102,460104,0002,460
1997-04-022,4302,4302,4102,41037,0002,410
1997-04-012,4402,4702,4302,43044,0002,430
1997-03-312,4602,5002,4602,47044,0002,470
1997-03-282,4102,4502,4002,42064,0002,420
1997-03-272,4102,4302,3902,410181,0002,410
1997-03-262,4202,4202,3802,400123,0002,400
1997-03-252,4602,4702,4402,460115,0002,460
1997-03-242,5002,5002,4502,460106,0002,460
1997-03-212,5102,5202,4902,490119,0002,490
1997-03-192,5102,5302,4802,510299,0002,510
1997-03-182,5102,5502,5102,53047,0002,530
1997-03-172,5202,5502,5002,50076,0002,500
1997-03-142,4902,5102,4802,51086,0002,510
1997-03-132,5002,5102,5002,50017,0002,500
1997-03-122,4702,5202,4702,49049,0002,490
1997-03-112,5002,5102,4902,49066,0002,490
1997-03-102,4602,5002,4602,48018,0002,480
1997-03-072,4602,5102,4602,50039,0002,500
1997-03-062,5202,5202,4602,46081,0002,460
1997-03-052,5402,5402,5102,51082,0002,510
1997-03-042,5402,5502,5402,55053,0002,550
1997-03-032,4702,5102,4602,51051,0002,510
1997-02-282,5302,5302,4602,52053,0002,520
1997-02-272,5602,5702,5402,57038,0002,570
1997-02-262,6202,6202,5702,57076,0002,570
1997-02-252,5902,6202,5702,600156,0002,600
1997-02-242,6102,6102,5702,57088,0002,570
1997-02-212,5802,6102,5802,590164,0002,590
1997-02-202,6002,6202,5802,580183,0002,580
1997-02-192,5702,6002,5702,580125,0002,580
1997-02-182,5802,6002,5602,560120,0002,560
1997-02-172,5702,6302,5702,600344,0002,600
1997-02-142,4902,5902,4602,570151,0002,570
1997-02-132,4102,4602,4002,450238,0002,450
1997-02-122,3702,4202,3602,40078,0002,400
1997-02-102,3502,3702,3502,35050,0002,350
1997-02-072,4202,4302,3702,37059,0002,370
1997-02-062,3702,4002,3502,390117,0002,390
1997-02-052,4202,4202,3702,370120,0002,370
1997-02-042,3902,4202,3602,420124,0002,420
1997-02-032,3702,3902,3502,35024,0002,350
1997-01-312,3802,4002,3602,36044,0002,360
1997-01-302,4102,4102,3602,37076,0002,370
1997-01-292,3802,4202,3802,420120,0002,420
1997-01-282,3202,3902,3202,390180,0002,390
1997-01-272,2902,3602,2902,33042,0002,330
1997-01-242,3102,3402,3002,300153,0002,300
1997-01-232,3602,3702,2602,260127,0002,260
1997-01-222,4002,4302,3802,420100,0002,420
1997-01-212,3402,3502,3102,34088,0002,340
1997-01-202,3402,3502,3102,31050,0002,310
1997-01-172,2802,3202,2802,310106,0002,310
1997-01-162,2802,2902,2702,28073,0002,280
1997-01-142,2602,2902,2302,280199,0002,280
1997-01-132,2602,2902,2402,250327,0002,250
1997-01-102,3502,3702,2102,250239,0002,250
1997-01-092,4202,4202,3302,330177,0002,330
1997-01-082,4102,4502,4102,420202,0002,420
1997-01-072,4102,4302,4102,43087,0002,430
1997-01-062,4402,4402,4002,40037,0002,400

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