6349 (株)小森コーポレーションの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,390	2,390	2,380	2,380	24,000	2,380
1998-12-29	2,380	2,385	2,375	2,385	18,000	2,385
1998-12-28	2,365	2,365	2,350	2,365	31,000	2,365
1998-12-25	2,360	2,360	2,345	2,350	12,000	2,350
1998-12-24	2,330	2,335	2,320	2,320	36,000	2,320
1998-12-22	2,355	2,380	2,345	2,370	118,000	2,370
1998-12-21	2,365	2,365	2,325	2,345	50,000	2,345
1998-12-18	2,355	2,370	2,350	2,350	94,000	2,350
1998-12-17	2,300	2,330	2,300	2,330	109,000	2,330
1998-12-16	2,300	2,325	2,295	2,300	93,000	2,300
1998-12-15	2,340	2,340	2,265	2,265	202,000	2,265
1998-12-14	2,390	2,390	2,335	2,345	72,000	2,345
1998-12-11	2,415	2,415	2,400	2,410	135,000	2,410
1998-12-10	2,435	2,440	2,400	2,400	132,000	2,400
1998-12-09	2,460	2,460	2,430	2,430	128,000	2,430
1998-12-08	2,495	2,505	2,490	2,500	127,000	2,500
1998-12-07	2,470	2,495	2,450	2,495	107,000	2,495
1998-12-04	2,510	2,510	2,470	2,470	62,000	2,470
1998-12-03	2,555	2,555	2,505	2,515	39,000	2,515
1998-12-02	2,575	2,575	2,530	2,560	66,000	2,560
1998-12-01	2,530	2,595	2,530	2,590	87,000	2,590
1998-11-30	2,575	2,575	2,520	2,555	51,000	2,555
1998-11-27	2,550	2,605	2,550	2,585	270,000	2,585
1998-11-26	2,470	2,550	2,470	2,550	200,000	2,550
1998-11-25	2,390	2,470	2,390	2,420	169,000	2,420
1998-11-24	2,430	2,430	2,375	2,380	101,000	2,380
1998-11-20	2,380	2,380	2,380	2,380	9,000	2,380
1998-11-19	2,390	2,390	2,370	2,370	123,000	2,370
1998-11-18	2,360	2,390	2,360	2,375	81,000	2,375
1998-11-17	2,340	2,350	2,340	2,340	49,000	2,340
1998-11-16	2,310	2,345	2,300	2,340	198,000	2,340
1998-11-13	2,255	2,255	2,210	2,250	279,000	2,250
1998-11-12	2,240	2,245	2,240	2,240	172,000	2,240
1998-11-11	2,225	2,240	2,225	2,240	273,000	2,240
1998-11-10	2,225	2,230	2,220	2,225	193,000	2,225
1998-11-09	2,220	2,230	2,220	2,225	43,000	2,225
1998-11-06	2,220	2,230	2,180	2,230	132,000	2,230
1998-11-05	2,250	2,265	2,240	2,255	172,000	2,255
1998-11-04	2,250	2,300	2,230	2,270	151,000	2,270
1998-11-02	2,220	2,220	2,200	2,220	50,000	2,220
1998-10-30	2,200	2,200	2,140	2,140	96,000	2,140
1998-10-29	2,200	2,210	2,190	2,210	73,000	2,210
1998-10-28	2,200	2,200	2,180	2,180	16,000	2,180
1998-10-27	2,185	2,190	2,170	2,170	225,000	2,170
1998-10-26	2,200	2,220	2,200	2,200	89,000	2,200
1998-10-23	2,205	2,230	2,170	2,220	179,000	2,220
1998-10-22	2,305	2,350	2,250	2,250	158,000	2,250
1998-10-21	2,250	2,305	2,250	2,300	188,000	2,300
1998-10-20	2,100	2,250	2,100	2,250	24,000	2,250
1998-10-19	2,065	2,105	2,060	2,095	46,000	2,095
1998-10-16	2,095	2,095	2,050	2,050	61,000	2,050
1998-10-15	2,120	2,120	2,060	2,060	35,000	2,060
1998-10-14	2,075	2,100	2,035	2,040	81,000	2,040
1998-10-13	2,140	2,145	2,075	2,075	79,000	2,075
1998-10-12	2,155	2,185	2,120	2,140	64,000	2,140
1998-10-09	2,200	2,295	2,120	2,120	78,000	2,120
1998-10-08	2,310	2,320	2,290	2,290	113,000	2,290
1998-10-07	2,300	2,360	2,300	2,340	157,000	2,340
1998-10-06	2,300	2,310	2,285	2,300	109,000	2,300
1998-10-05	2,345	2,345	2,220	2,230	67,000	2,230
1998-10-02	2,355	2,360	2,325	2,325	41,000	2,325
1998-10-01	2,395	2,435	2,350	2,350	30,000	2,350
1998-09-30	2,440	2,480	2,425	2,425	56,000	2,425
1998-09-29	2,470	2,470	2,445	2,460	49,000	2,460
1998-09-28	2,500	2,500	2,415	2,440	131,000	2,440
1998-09-25	2,530	2,540	2,490	2,510	67,000	2,510
1998-09-24	2,500	2,540	2,500	2,540	43,000	2,540
1998-09-22	2,585	2,585	2,450	2,470	87,000	2,470
1998-09-21	2,550	2,550	2,510	2,510	70,000	2,510
1998-09-18	2,650	2,650	2,580	2,580	146,000	2,580
1998-09-17	2,680	2,680	2,650	2,655	117,000	2,655
1998-09-16	2,720	2,720	2,685	2,695	83,000	2,695
1998-09-14	2,700	2,760	2,700	2,700	122,000	2,700
1998-09-11	2,650	2,710	2,650	2,700	218,000	2,700
1998-09-10	2,715	2,720	2,700	2,720	111,000	2,720
1998-09-09	2,725	2,740	2,715	2,730	158,000	2,730
1998-09-08	2,670	2,730	2,670	2,720	213,000	2,720
1998-09-07	2,600	2,695	2,600	2,680	102,000	2,680
1998-09-04	2,515	2,605	2,515	2,600	84,000	2,600
1998-09-03	2,520	2,590	2,505	2,505	90,000	2,505
1998-09-02	2,485	2,540	2,485	2,530	74,000	2,530
1998-09-01	2,430	2,480	2,425	2,475	108,000	2,475
1998-08-31	2,585	2,590	2,560	2,590	124,000	2,590
1998-08-28	2,590	2,590	2,545	2,585	96,000	2,585
1998-08-27	2,610	2,620	2,580	2,620	95,000	2,620
1998-08-26	2,645	2,645	2,600	2,600	33,000	2,600
1998-08-25	2,625	2,660	2,615	2,615	51,000	2,615
1998-08-24	2,635	2,635	2,625	2,625	63,000	2,625
1998-08-21	2,610	2,650	2,605	2,635	59,000	2,635
1998-08-20	2,615	2,630	2,595	2,630	71,000	2,630
1998-08-19	2,625	2,625	2,600	2,615	44,000	2,615
1998-08-18	2,565	2,605	2,560	2,600	44,000	2,600
1998-08-17	2,600	2,600	2,580	2,600	91,000	2,600
1998-08-14	2,605	2,625	2,585	2,605	87,000	2,605
1998-08-13	2,630	2,640	2,625	2,640	31,000	2,640
1998-08-12	2,595	2,640	2,585	2,635	64,000	2,635
1998-08-11	2,595	2,600	2,590	2,590	18,000	2,590
1998-08-10	2,610	2,620	2,590	2,605	93,000	2,605
1998-08-07	2,585	2,610	2,585	2,610	42,000	2,610
1998-08-06	2,610	2,610	2,580	2,580	60,000	2,580
1998-08-05	2,610	2,620	2,580	2,580	130,000	2,580
1998-08-04	2,685	2,685	2,625	2,625	58,000	2,625
1998-08-03	2,680	2,690	2,675	2,690	43,000	2,690
1998-07-31	2,690	2,695	2,655	2,695	56,000	2,695
1998-07-30	2,715	2,715	2,670	2,670	41,000	2,670
1998-07-29	2,665	2,680	2,665	2,680	15,000	2,680
1998-07-28	2,670	2,695	2,670	2,685	46,000	2,685
1998-07-27	2,700	2,700	2,670	2,670	51,000	2,670
1998-07-24	2,695	2,695	2,690	2,690	51,000	2,690
1998-07-23	2,690	2,710	2,690	2,690	74,000	2,690
1998-07-22	2,680	2,690	2,680	2,690	75,000	2,690
1998-07-21	2,720	2,720	2,690	2,700	43,000	2,700
1998-07-17	2,720	2,730	2,690	2,690	75,000	2,690
1998-07-16	2,675	2,720	2,670	2,705	218,000	2,705
1998-07-15	2,690	2,690	2,670	2,670	37,000	2,670
1998-07-14	2,650	2,660	2,650	2,650	62,000	2,650
1998-07-13	2,595	2,620	2,595	2,615	43,000	2,615
1998-07-10	2,610	2,615	2,570	2,600	36,000	2,600
1998-07-09	2,620	2,650	2,620	2,620	29,000	2,620
1998-07-08	2,645	2,645	2,630	2,640	51,000	2,640
1998-07-07	2,650	2,665	2,650	2,660	46,000	2,660
1998-07-06	2,635	2,680	2,635	2,665	40,000	2,665
1998-07-03	2,665	2,690	2,660	2,660	192,000	2,660
1998-07-02	2,700	2,700	2,655	2,695	239,000	2,695
1998-07-01	2,650	2,695	2,650	2,695	258,000	2,695
1998-06-30	2,630	2,650	2,620	2,635	258,000	2,635
1998-06-29	2,590	2,600	2,590	2,595	184,000	2,595
1998-06-26	2,545	2,585	2,540	2,585	164,000	2,585
1998-06-25	2,490	2,525	2,485	2,525	52,000	2,525
1998-06-24	2,475	2,485	2,440	2,480	83,000	2,480
1998-06-23	2,465	2,480	2,435	2,475	27,000	2,475
1998-06-22	2,495	2,495	2,425	2,425	44,000	2,425
1998-06-19	2,500	2,530	2,460	2,465	96,000	2,465
1998-06-18	2,550	2,550	2,460	2,460	46,000	2,460
1998-06-17	2,500	2,500	2,470	2,470	184,000	2,470
1998-06-16	2,500	2,530	2,465	2,530	76,000	2,530
1998-06-15	2,530	2,530	2,510	2,510	82,000	2,510
1998-06-12	2,550	2,580	2,535	2,580	114,000	2,580
1998-06-11	2,620	2,645	2,610	2,620	130,000	2,620
1998-06-10	2,620	2,620	2,595	2,620	70,000	2,620
1998-06-09	2,630	2,630	2,600	2,620	38,000	2,620
1998-06-08	2,620	2,630	2,610	2,630	330,000	2,630
1998-06-05	2,570	2,570	2,545	2,570	46,000	2,570
1998-06-04	2,555	2,600	2,555	2,585	172,000	2,585
1998-06-03	2,520	2,570	2,520	2,570	56,000	2,570
1998-06-02	2,520	2,555	2,520	2,555	48,000	2,555
1998-06-01	2,560	2,575	2,500	2,530	149,000	2,530
1998-05-29	2,515	2,585	2,515	2,560	233,000	2,560
1998-05-28	2,425	2,500	2,425	2,490	177,000	2,490
1998-05-27	2,360	2,445	2,350	2,445	145,000	2,445
1998-05-26	2,345	2,365	2,345	2,350	83,000	2,350
1998-05-25	2,310	2,350	2,310	2,345	24,000	2,345
1998-05-22	2,280	2,295	2,280	2,285	116,000	2,285
1998-05-21	2,255	2,270	2,235	2,255	36,000	2,255
1998-05-20	2,210	2,225	2,210	2,215	45,000	2,215
1998-05-19	2,200	2,205	2,190	2,190	72,000	2,190
1998-05-18	2,195	2,200	2,185	2,185	47,000	2,185
1998-05-15	2,230	2,230	2,185	2,185	114,000	2,185
1998-05-14	2,220	2,225	2,200	2,200	45,000	2,200
1998-05-13	2,215	2,220	2,205	2,215	61,000	2,215
1998-05-12	2,200	2,215	2,200	2,215	60,000	2,215
1998-05-11	2,220	2,230	2,180	2,210	33,000	2,210
1998-05-08	2,295	2,295	2,250	2,255	61,000	2,255
1998-05-07	2,215	2,295	2,215	2,295	28,000	2,295
1998-05-06	2,225	2,240	2,220	2,225	27,000	2,225
1998-05-01	2,260	2,260	2,220	2,220	27,000	2,220
1998-04-30	2,260	2,260	2,250	2,250	41,000	2,250
1998-04-28	2,215	2,295	2,215	2,265	39,000	2,265
1998-04-27	2,270	2,270	2,230	2,245	46,000	2,245
1998-04-24	2,350	2,350	2,315	2,335	86,000	2,335
1998-04-23	2,305	2,330	2,285	2,315	62,000	2,315
1998-04-22	2,290	2,290	2,250	2,265	71,000	2,265
1998-04-21	2,300	2,340	2,300	2,320	42,000	2,320
1998-04-20	2,275	2,300	2,275	2,300	7,000	2,300
1998-04-17	2,325	2,325	2,280	2,290	57,000	2,290
1998-04-16	2,345	2,345	2,285	2,285	53,000	2,285
1998-04-15	2,315	2,345	2,315	2,330	39,000	2,330
1998-04-14	2,315	2,340	2,310	2,335	61,000	2,335
1998-04-13	2,305	2,305	2,280	2,300	21,000	2,300
1998-04-10	2,240	2,310	2,240	2,300	35,000	2,300
1998-04-09	2,310	2,310	2,300	2,300	25,000	2,300
1998-04-08	2,210	2,340	2,210	2,310	38,000	2,310
1998-04-07	2,200	2,240	2,200	2,230	41,000	2,230
1998-04-06	2,200	2,230	2,180	2,210	106,000	2,210
1998-04-03	2,220	2,220	2,170	2,180	49,000	2,180
1998-04-02	2,200	2,220	2,130	2,220	54,000	2,220
1998-04-01	2,080	2,210	2,080	2,210	50,000	2,210
1998-03-31	2,130	2,140	2,100	2,120	80,000	2,120
1998-03-30	2,210	2,250	2,140	2,140	69,000	2,140
1998-03-27	2,330	2,330	2,200	2,220	88,000	2,220
1998-03-26	2,250	2,380	2,250	2,370	42,000	2,370
1998-03-25	2,300	2,330	2,250	2,250	65,000	2,250
1998-03-24	2,290	2,310	2,270	2,280	58,000	2,280
1998-03-23	2,320	2,340	2,250	2,250	79,000	2,250
1998-03-20	2,300	2,330	2,290	2,320	40,000	2,320
1998-03-19	2,310	2,320	2,300	2,300	32,000	2,300
1998-03-18	2,290	2,310	2,290	2,310	42,000	2,310
1998-03-17	2,310	2,310	2,270	2,290	75,000	2,290
1998-03-16	2,220	2,290	2,220	2,270	36,000	2,270
1998-03-13	2,200	2,240	2,200	2,220	147,000	2,220
1998-03-12	2,200	2,200	2,180	2,200	18,000	2,200
1998-03-11	2,160	2,180	2,160	2,180	57,000	2,180
1998-03-10	2,190	2,190	2,150	2,180	74,000	2,180
1998-03-09	2,140	2,150	2,120	2,130	71,000	2,130
1998-03-06	2,140	2,160	2,140	2,160	51,000	2,160
1998-03-05	2,130	2,150	2,100	2,150	81,000	2,150
1998-03-04	2,160	2,180	2,160	2,160	39,000	2,160
1998-03-03	2,230	2,230	2,170	2,200	83,000	2,200
1998-03-02	2,210	2,230	2,210	2,210	22,000	2,210
1998-02-27	2,190	2,230	2,190	2,230	31,000	2,230
1998-02-26	2,180	2,190	2,150	2,190	8,000	2,190
1998-02-25	2,110	2,140	2,030	2,140	14,000	2,140
1998-02-24	2,210	2,210	2,110	2,110	79,000	2,110
1998-02-23	2,080	2,180	2,080	2,160	76,000	2,160
1998-02-20	2,200	2,200	2,160	2,160	50,000	2,160
1998-02-19	2,230	2,250	2,210	2,210	39,000	2,210
1998-02-18	2,270	2,280	2,230	2,230	38,000	2,230
1998-02-17	2,290	2,300	2,270	2,280	12,000	2,280
1998-02-16	2,300	2,300	2,260	2,290	72,000	2,290
1998-02-13	2,290	2,330	2,250	2,320	17,000	2,320
1998-02-12	2,340	2,350	2,300	2,300	92,000	2,300
1998-02-10	2,350	2,350	2,320	2,320	66,000	2,320
1998-02-09	2,320	2,350	2,300	2,300	34,000	2,300
1998-02-06	2,290	2,340	2,290	2,340	140,000	2,340
1998-02-05	2,260	2,290	2,220	2,290	100,000	2,290
1998-02-04	2,260	2,280	2,250	2,250	27,000	2,250
1998-02-03	2,200	2,290	2,200	2,280	53,000	2,280
1998-02-02	2,190	2,200	2,170	2,200	52,000	2,200
1998-01-30	2,190	2,200	2,170	2,200	74,000	2,200
1998-01-29	2,190	2,220	2,160	2,190	123,000	2,190
1998-01-28	2,120	2,180	2,110	2,160	179,000	2,160
1998-01-27	2,120	2,140	2,110	2,120	53,000	2,120
1998-01-26	2,100	2,150	2,100	2,110	69,000	2,110
1998-01-23	2,050	2,060	2,050	2,060	59,000	2,060
1998-01-22	2,050	2,050	2,040	2,050	167,000	2,050
1998-01-21	2,030	2,080	2,030	2,050	291,000	2,050
1998-01-20	2,000	2,040	2,000	2,010	113,000	2,010
1998-01-19	2,010	2,080	2,010	2,020	150,000	2,020
1998-01-16	1,910	1,980	1,910	1,980	96,000	1,980
1998-01-14	1,870	1,960	1,870	1,900	199,000	1,900
1998-01-13	1,860	1,900	1,850	1,850	66,000	1,850
1998-01-12	1,930	1,930	1,890	1,890	22,000	1,890
1998-01-09	1,990	1,990	1,930	1,930	54,000	1,930
1998-01-08	1,960	2,000	1,960	1,970	175,000	1,970
1998-01-07	1,980	1,990	1,960	1,960	38,000	1,960
1998-01-06	2,000	2,040	1,970	1,980	14,000	1,980
1998-01-05	2,040	2,040	1,980	1,980	10,000	1,980

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 [1998年度]

6349 (株)小森コーポレーションの時系列データ [1998年度]