6349 (株)小森コーポレーションの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,933	1,950	1,933	1,949	30,000	1,949
1999-12-29	1,975	2,005	1,933	1,933	66,000	1,933
1999-12-28	2,035	2,040	1,970	2,000	51,000	2,000
1999-12-27	2,025	2,060	2,025	2,030	14,000	2,030
1999-12-24	2,050	2,090	2,025	2,045	149,000	2,045
1999-12-22	2,075	2,090	2,070	2,070	76,000	2,070
1999-12-21	2,065	2,080	2,065	2,080	35,000	2,080
1999-12-20	2,100	2,110	2,070	2,110	112,000	2,110
1999-12-17	2,125	2,145	2,070	2,100	140,000	2,100
1999-12-16	2,100	2,120	2,090	2,100	262,000	2,100
1999-12-15	2,125	2,125	2,075	2,075	170,000	2,075
1999-12-14	2,170	2,170	2,120	2,120	250,000	2,120
1999-12-13	2,200	2,250	2,195	2,250	107,000	2,250
1999-12-10	2,245	2,270	2,240	2,250	211,000	2,250
1999-12-09	2,250	2,255	2,245	2,245	120,000	2,245
1999-12-08	2,245	2,255	2,235	2,245	190,000	2,245
1999-12-07	2,210	2,255	2,200	2,245	244,000	2,245
1999-12-06	2,215	2,225	2,165	2,190	171,000	2,190
1999-12-03	2,225	2,225	2,150	2,185	89,000	2,185
1999-12-02	2,150	2,220	2,150	2,220	257,000	2,220
1999-12-01	2,045	2,150	2,030	2,150	162,000	2,150
1999-11-30	2,110	2,110	2,005	2,005	174,000	2,005
1999-11-29	2,190	2,190	2,090	2,115	254,000	2,115
1999-11-26	2,180	2,195	2,165	2,190	289,000	2,190
1999-11-25	2,210	2,220	2,185	2,200	121,000	2,200
1999-11-24	2,215	2,250	2,205	2,230	99,000	2,230
1999-11-22	2,250	2,250	2,215	2,240	66,000	2,240
1999-11-19	2,340	2,340	2,280	2,300	69,000	2,300
1999-11-18	2,255	2,340	2,235	2,340	112,000	2,340
1999-11-17	2,190	2,250	2,190	2,235	43,000	2,235
1999-11-16	2,205	2,210	2,175	2,190	172,000	2,190
1999-11-15	2,225	2,240	2,220	2,220	116,000	2,220
1999-11-12	2,220	2,230	2,220	2,230	69,000	2,230
1999-11-11	2,275	2,300	2,265	2,265	226,000	2,265
1999-11-10	2,300	2,330	2,280	2,315	188,000	2,315
1999-11-09	2,250	2,280	2,250	2,275	114,000	2,275
1999-11-08	2,215	2,250	2,205	2,230	169,000	2,230
1999-11-05	2,250	2,270	2,200	2,215	156,000	2,215
1999-11-04	2,275	2,280	2,240	2,250	126,000	2,250
1999-11-02	2,315	2,315	2,255	2,315	68,000	2,315
1999-11-01	2,265	2,325	2,245	2,325	84,000	2,325
1999-10-29	2,245	2,290	2,245	2,265	158,000	2,265
1999-10-28	2,210	2,245	2,200	2,240	145,000	2,240
1999-10-27	2,240	2,240	2,200	2,200	34,000	2,200
1999-10-26	2,220	2,250	2,220	2,240	93,000	2,240
1999-10-25	2,230	2,230	2,190	2,215	79,000	2,215
1999-10-22	2,220	2,250	2,220	2,230	61,000	2,230
1999-10-21	2,220	2,225	2,195	2,225	91,000	2,225
1999-10-20	2,180	2,225	2,180	2,225	92,000	2,225
1999-10-19	2,200	2,220	2,200	2,210	123,000	2,210
1999-10-18	2,255	2,255	2,190	2,200	98,000	2,200
1999-10-15	2,285	2,310	2,280	2,300	115,000	2,300
1999-10-14	2,320	2,325	2,270	2,285	142,000	2,285
1999-10-13	2,360	2,365	2,340	2,360	98,000	2,360
1999-10-12	2,435	2,450	2,390	2,435	82,000	2,435
1999-10-08	2,450	2,455	2,370	2,430	197,000	2,430
1999-10-07	2,575	2,575	2,460	2,470	178,000	2,470
1999-10-06	2,720	2,720	2,520	2,595	709,000	2,595
1999-10-05	2,480	2,480	2,400	2,400	89,000	2,400
1999-10-04	2,450	2,465	2,340	2,360	91,000	2,360
1999-10-01	2,395	2,500	2,385	2,485	165,000	2,485
1999-09-30	2,285	2,375	2,280	2,370	64,000	2,370
1999-09-29	2,250	2,280	2,230	2,280	101,000	2,280
1999-09-28	2,275	2,280	2,265	2,275	122,000	2,275
1999-09-27	2,250	2,260	2,235	2,235	130,000	2,235
1999-09-24	2,350	2,350	2,225	2,240	244,000	2,240
1999-09-22	2,450	2,455	2,375	2,380	139,000	2,380
1999-09-21	2,525	2,525	2,455	2,480	95,000	2,480
1999-09-20	2,510	2,550	2,510	2,520	177,000	2,520
1999-09-17	2,510	2,510	2,470	2,470	154,000	2,470
1999-09-16	2,650	2,650	2,470	2,470	153,000	2,470
1999-09-14	2,680	2,695	2,650	2,685	210,000	2,685
1999-09-13	2,645	2,685	2,640	2,655	137,000	2,655
1999-09-10	2,700	2,710	2,670	2,685	446,000	2,685
1999-09-09	2,645	2,700	2,645	2,660	168,000	2,660
1999-09-08	2,615	2,650	2,600	2,610	293,000	2,610
1999-09-07	2,630	2,630	2,595	2,605	235,000	2,605
1999-09-06	2,590	2,590	2,540	2,550	127,000	2,550
1999-09-03	2,650	2,650	2,540	2,550	208,000	2,550
1999-09-02	2,530	2,630	2,510	2,605	293,000	2,605
1999-09-01	2,410	2,520	2,410	2,510	217,000	2,510
1999-08-31	2,500	2,500	2,350	2,350	200,000	2,350
1999-08-30	2,490	2,490	2,450	2,475	19,000	2,475
1999-08-27	2,500	2,500	2,450	2,450	65,000	2,450
1999-08-26	2,450	2,520	2,450	2,460	201,000	2,460
1999-08-25	2,490	2,490	2,430	2,445	96,000	2,445
1999-08-24	2,500	2,550	2,440	2,470	316,000	2,470
1999-08-23	2,515	2,520	2,480	2,490	80,000	2,490
1999-08-20	2,570	2,580	2,480	2,520	200,000	2,520
1999-08-19	2,595	2,595	2,555	2,580	210,000	2,580
1999-08-18	2,640	2,645	2,610	2,620	147,000	2,620
1999-08-17	2,640	2,645	2,630	2,640	203,000	2,640
1999-08-16	2,655	2,660	2,630	2,635	287,000	2,635
1999-08-13	2,660	2,670	2,620	2,630	286,000	2,630
1999-08-12	2,620	2,700	2,620	2,645	735,000	2,645
1999-08-11	2,525	2,585	2,525	2,585	741,000	2,585
1999-08-10	2,450	2,510	2,450	2,500	161,000	2,500
1999-08-09	2,365	2,445	2,360	2,445	370,000	2,445
1999-08-06	2,400	2,400	2,395	2,400	183,000	2,400
1999-08-05	2,480	2,480	2,435	2,440	297,000	2,440
1999-08-04	2,495	2,530	2,475	2,475	264,000	2,475
1999-08-03	2,500	2,500	2,425	2,450	175,000	2,450
1999-08-02	2,525	2,530	2,470	2,530	152,000	2,530
1999-07-30	2,450	2,500	2,450	2,500	107,000	2,500
1999-07-29	2,410	2,435	2,410	2,430	176,000	2,430
1999-07-28	2,370	2,400	2,360	2,400	46,000	2,400
1999-07-27	2,425	2,435	2,360	2,360	115,000	2,360
1999-07-26	2,425	2,435	2,400	2,425	89,000	2,425
1999-07-23	2,445	2,445	2,360	2,400	194,000	2,400
1999-07-22	2,575	2,575	2,470	2,485	204,000	2,485
1999-07-21	2,500	2,585	2,450	2,585	240,000	2,585
1999-07-19	2,525	2,550	2,485	2,530	180,000	2,530
1999-07-16	2,600	2,600	2,490	2,565	209,000	2,565
1999-07-15	2,600	2,650	2,540	2,595	238,000	2,595
1999-07-14	2,580	2,700	2,500	2,580	748,000	2,580
1999-07-13	2,325	2,480	2,320	2,480	711,000	2,480
1999-07-12	2,230	2,290	2,230	2,285	187,000	2,285
1999-07-09	2,165	2,225	2,165	2,225	51,000	2,225
1999-07-08	2,210	2,240	2,170	2,240	125,000	2,240
1999-07-07	2,240	2,240	2,195	2,205	86,000	2,205
1999-07-06	2,230	2,295	2,210	2,240	208,000	2,240
1999-07-05	2,240	2,240	2,225	2,230	187,000	2,230
1999-07-02	2,250	2,250	2,200	2,210	253,000	2,210
1999-07-01	2,210	2,210	2,170	2,210	98,000	2,210
1999-06-30	2,180	2,210	2,175	2,180	121,000	2,180
1999-06-29	2,230	2,230	2,180	2,190	29,000	2,190
1999-06-28	2,265	2,270	2,230	2,230	51,000	2,230
1999-06-25	2,220	2,235	2,220	2,220	113,000	2,220
1999-06-24	2,280	2,285	2,280	2,280	219,000	2,280
1999-06-23	2,285	2,330	2,280	2,320	316,000	2,320
1999-06-22	2,245	2,295	2,240	2,295	354,000	2,295
1999-06-21	2,220	2,245	2,220	2,240	174,000	2,240
1999-06-18	2,165	2,210	2,150	2,200	311,000	2,200
1999-06-17	2,100	2,120	2,090	2,120	85,000	2,120
1999-06-16	2,090	2,095	2,070	2,070	89,000	2,070
1999-06-15	2,080	2,090	2,060	2,090	105,000	2,090
1999-06-14	2,055	2,070	2,050	2,050	38,000	2,050
1999-06-11	2,025	2,065	2,025	2,065	212,000	2,065
1999-06-10	2,040	2,050	2,025	2,025	99,000	2,025
1999-06-09	2,030	2,030	1,980	2,000	189,000	2,000
1999-06-08	1,990	2,005	1,990	2,005	293,000	2,005
1999-06-07	2,010	2,030	1,960	1,980	455,000	1,980
1999-06-04	2,065	2,065	2,045	2,045	108,000	2,045
1999-06-03	2,080	2,080	2,060	2,060	171,000	2,060
1999-06-02	2,085	2,105	2,075	2,080	171,000	2,080
1999-06-01	2,095	2,095	2,065	2,065	60,000	2,065
1999-05-31	2,065	2,080	2,065	2,080	177,000	2,080
1999-05-28	2,065	2,080	2,060	2,065	182,000	2,065
1999-05-27	2,070	2,080	2,065	2,075	106,000	2,075
1999-05-26	2,065	2,080	2,055	2,065	142,000	2,065
1999-05-25	2,070	2,075	2,050	2,070	127,000	2,070
1999-05-24	2,095	2,095	2,070	2,070	49,000	2,070
1999-05-21	2,075	2,100	2,055	2,095	451,000	2,095
1999-05-20	2,000	2,055	2,000	2,050	233,000	2,050
1999-05-19	2,000	2,030	2,000	2,020	225,000	2,020
1999-05-18	2,040	2,050	2,020	2,020	136,000	2,020
1999-05-17	2,080	2,080	2,020	2,025	119,000	2,025
1999-05-14	2,070	2,085	2,060	2,080	218,000	2,080
1999-05-13	2,000	2,050	2,000	2,020	494,000	2,020
1999-05-12	2,035	2,065	1,980	1,990	498,000	1,990
1999-05-11	2,110	2,140	2,065	2,075	218,000	2,075
1999-05-10	2,150	2,150	2,105	2,120	217,000	2,120
1999-05-07	2,200	2,205	2,135	2,150	260,000	2,150
1999-05-06	2,215	2,220	2,175	2,195	403,000	2,195
1999-04-30	2,280	2,280	2,210	2,210	183,000	2,210
1999-04-28	2,260	2,260	2,235	2,240	50,000	2,240
1999-04-27	2,275	2,275	2,245	2,260	48,000	2,260
1999-04-26	2,250	2,270	2,240	2,240	76,000	2,240
1999-04-23	2,255	2,255	2,245	2,255	196,000	2,255
1999-04-22	2,310	2,310	2,265	2,280	103,000	2,280
1999-04-21	2,340	2,340	2,305	2,310	63,000	2,310
1999-04-20	2,260	2,330	2,250	2,325	231,000	2,325
1999-04-19	2,250	2,250	2,220	2,250	87,000	2,250
1999-04-16	2,240	2,255	2,210	2,220	76,000	2,220
1999-04-15	2,245	2,250	2,220	2,250	69,000	2,250
1999-04-14	2,215	2,290	2,210	2,275	62,000	2,275
1999-04-13	2,260	2,260	2,200	2,205	228,000	2,205
1999-04-12	2,295	2,310	2,260	2,260	42,000	2,260
1999-04-09	2,300	2,300	2,255	2,255	159,000	2,255
1999-04-08	2,335	2,335	2,290	2,310	76,000	2,310
1999-04-07	2,310	2,335	2,280	2,335	152,000	2,335
1999-04-06	2,305	2,310	2,290	2,310	106,000	2,310
1999-04-05	2,310	2,330	2,290	2,310	232,000	2,310
1999-04-02	2,270	2,330	2,260	2,290	204,000	2,290
1999-04-01	2,240	2,255	2,230	2,250	151,000	2,250
1999-03-31	2,195	2,200	2,180	2,195	112,000	2,195
1999-03-30	2,195	2,210	2,195	2,195	203,000	2,195
1999-03-29	2,165	2,170	2,130	2,145	377,000	2,145
1999-03-26	2,165	2,205	2,165	2,170	63,000	2,170
1999-03-25	2,190	2,235	2,150	2,190	141,000	2,190
1999-03-24	2,200	2,210	2,190	2,200	107,000	2,200
1999-03-23	2,195	2,210	2,190	2,200	221,000	2,200
1999-03-19	2,200	2,235	2,200	2,210	243,000	2,210
1999-03-18	2,220	2,235	2,195	2,195	202,000	2,195
1999-03-17	2,220	2,240	2,200	2,220	105,000	2,220
1999-03-16	2,200	2,260	2,200	2,260	125,000	2,260
1999-03-15	2,200	2,230	2,195	2,200	134,000	2,200
1999-03-12	2,200	2,210	2,195	2,195	169,000	2,195
1999-03-11	2,190	2,210	2,190	2,200	57,000	2,200
1999-03-10	2,190	2,205	2,180	2,185	168,000	2,185
1999-03-09	2,170	2,215	2,170	2,190	103,000	2,190
1999-03-08	2,225	2,250	2,165	2,165	121,000	2,165
1999-03-05	2,185	2,220	2,170	2,220	96,000	2,220
1999-03-04	2,170	2,200	2,170	2,200	40,000	2,200
1999-03-03	2,165	2,180	2,165	2,180	38,000	2,180
1999-03-02	2,190	2,190	2,160	2,170	29,000	2,170
1999-03-01	2,205	2,215	2,195	2,195	55,000	2,195
1999-02-26	2,170	2,190	2,140	2,140	68,000	2,140
1999-02-25	2,140	2,180	2,140	2,155	35,000	2,155
1999-02-24	2,140	2,220	2,140	2,140	65,000	2,140
1999-02-23	2,200	2,200	2,140	2,140	68,000	2,140
1999-02-22	2,110	2,125	2,105	2,120	67,000	2,120
1999-02-19	2,130	2,135	2,075	2,075	229,000	2,075
1999-02-18	2,120	2,160	2,115	2,130	67,000	2,130
1999-02-17	2,135	2,155	2,115	2,120	88,000	2,120
1999-02-16	2,155	2,180	2,140	2,160	93,000	2,160
1999-02-15	2,140	2,160	2,140	2,150	82,000	2,150
1999-02-12	2,130	2,135	2,095	2,100	110,000	2,100
1999-02-10	2,185	2,185	2,115	2,130	132,000	2,130
1999-02-09	2,240	2,240	2,190	2,190	40,000	2,190
1999-02-08	2,240	2,240	2,190	2,200	33,000	2,200
1999-02-05	2,250	2,250	2,200	2,200	89,000	2,200
1999-02-04	2,230	2,235	2,215	2,225	62,000	2,225
1999-02-03	2,255	2,255	2,230	2,235	45,000	2,235
1999-02-02	2,240	2,270	2,240	2,265	44,000	2,265
1999-02-01	2,270	2,275	2,235	2,270	88,000	2,270
1999-01-29	2,200	2,235	2,190	2,230	119,000	2,230
1999-01-28	2,225	2,230	2,190	2,190	67,000	2,190
1999-01-27	2,190	2,195	2,170	2,185	100,000	2,185
1999-01-26	2,145	2,175	2,140	2,155	113,000	2,155
1999-01-25	2,090	2,120	2,070	2,115	168,000	2,115
1999-01-22	2,115	2,150	2,090	2,090	123,000	2,090
1999-01-21	2,155	2,155	2,110	2,115	82,000	2,115
1999-01-20	2,115	2,155	2,110	2,155	111,000	2,155
1999-01-19	2,160	2,165	2,110	2,120	112,000	2,120
1999-01-18	2,250	2,250	2,160	2,165	98,000	2,165
1999-01-14	2,220	2,240	2,205	2,210	106,000	2,210
1999-01-13	2,220	2,245	2,220	2,220	57,000	2,220
1999-01-12	2,320	2,320	2,230	2,235	103,000	2,235
1999-01-11	2,300	2,350	2,290	2,345	16,000	2,345
1999-01-08	2,325	2,325	2,310	2,320	38,000	2,320
1999-01-07	2,330	2,370	2,330	2,330	116,000	2,330
1999-01-06	2,350	2,350	2,250	2,250	103,000	2,250
1999-01-05	2,375	2,375	2,315	2,335	75,000	2,335
1999-01-04	2,385	2,385	2,345	2,345	40,000	2,345

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 [1999年度]

6349 (株)小森コーポレーションの時系列データ [1999年度]