6349 (株)小森コーポレーション の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291,8501,9201,8201,90022,0001,900
2000-12-281,9001,9301,8901,930133,0001,930
2000-12-271,8281,8801,8281,85793,0001,857
2000-12-261,8551,8551,7801,82842,0001,828
2000-12-251,8651,8901,8421,885126,0001,885
2000-12-221,8011,8401,7871,820252,0001,820
2000-12-211,7801,8761,7801,849178,0001,849
2000-12-201,8281,8401,8001,830159,0001,830
2000-12-191,8761,8801,8301,859151,0001,859
2000-12-181,8001,8761,8001,876399,0001,876
2000-12-151,7841,8001,7701,795141,0001,795
2000-12-141,7761,7781,7541,76565,0001,765
2000-12-131,7791,7811,7011,75480,0001,754
2000-12-121,7731,7981,7731,780157,0001,780
2000-12-111,7351,7601,7201,752111,0001,752
2000-12-081,7411,7941,7111,760321,0001,760
2000-12-071,6741,7141,6661,71146,0001,711
2000-12-061,7791,7791,7011,70199,0001,701
2000-12-051,7941,7941,6611,66162,0001,661
2000-12-041,7681,7991,7591,78096,0001,780
2000-12-011,7491,8101,7401,798306,0001,798
2000-11-301,6911,7661,6911,750334,0001,750
2000-11-291,6531,6661,6521,66182,0001,661
2000-11-281,6601,6901,6511,65276,0001,652
2000-11-271,7001,7001,6701,68059,0001,680
2000-11-241,7021,7751,6871,687215,0001,687
2000-11-221,6241,7121,6241,701237,0001,701
2000-11-211,6501,6551,6001,624112,0001,624
2000-11-201,7061,7061,6701,679160,0001,679
2000-11-171,6821,7701,6821,736723,0001,736
2000-11-161,5301,5791,5301,532258,0001,532
2000-11-151,4951,5101,4801,480112,0001,480
2000-11-141,4791,4791,4501,45799,0001,457
2000-11-131,4801,5001,4621,500175,0001,500
2000-11-101,4311,4881,4311,462220,0001,462
2000-11-091,3911,3911,3771,39162,0001,391
2000-11-081,4501,4501,3831,420116,0001,420
2000-11-071,4571,4741,4151,41567,0001,415
2000-11-061,4301,4581,4171,458167,0001,458
2000-11-021,3171,3821,3001,370140,0001,370
2000-11-011,3231,3391,3231,337179,0001,337
2000-10-311,3001,3111,3001,303111,0001,303
2000-10-301,3501,3501,3301,33046,0001,330
2000-10-271,3451,3581,3451,350102,0001,350
2000-10-261,3611,3611,3441,345163,0001,345
2000-10-251,3951,3951,3521,36120,0001,361
2000-10-241,3991,4031,3791,39855,0001,398
2000-10-231,4351,4351,3991,41462,0001,414
2000-10-201,3611,4401,3611,415210,0001,415
2000-10-191,3391,3551,3191,341231,0001,341
2000-10-181,3001,3251,3001,318222,0001,318
2000-10-171,4001,4281,3751,375211,0001,375
2000-10-161,4471,4501,4101,410135,0001,410
2000-10-131,4571,4571,4331,44760,0001,447
2000-10-121,4611,4901,4611,479141,0001,479
2000-10-111,4791,4811,4341,457254,0001,457
2000-10-101,4001,5091,4001,509343,0001,509
2000-10-061,4081,4081,3901,402271,0001,402
2000-10-051,3781,4111,3751,408287,0001,408
2000-10-041,3611,3681,3501,358112,0001,358
2000-10-031,3701,3941,3701,394304,0001,394
2000-10-021,3491,3901,3481,390344,0001,390
2000-09-291,3481,3641,3351,354207,0001,354
2000-09-281,3261,3401,3151,315228,0001,315
2000-09-271,3201,3351,3201,325218,0001,325
2000-09-261,3151,3341,3151,320109,0001,320
2000-09-251,2821,3101,2801,301552,0001,301
2000-09-221,2701,2741,2601,264281,0001,264
2000-09-211,3201,3201,3001,310258,0001,310
2000-09-201,3401,3501,3181,320582,0001,320
2000-09-191,3701,3701,3211,325327,0001,325
2000-09-181,4181,4181,3701,370192,0001,370
2000-09-141,4401,4401,3961,420354,0001,420
2000-09-131,3801,4351,3751,435377,0001,435
2000-09-121,3641,4101,3411,400279,0001,400
2000-09-111,3701,3701,3351,339267,0001,339
2000-09-081,3751,3871,3551,360703,0001,360
2000-09-071,3791,3891,3601,375486,0001,375
2000-09-061,3941,3941,3601,360341,0001,360
2000-09-051,3701,4101,3701,394190,0001,394
2000-09-041,4181,4181,3491,369241,0001,369
2000-09-011,4891,5001,4221,422256,0001,422
2000-08-311,5581,5591,4691,469196,0001,469
2000-08-301,5831,5951,5721,575120,0001,575
2000-08-291,6181,6601,5501,584196,0001,584
2000-08-281,6401,6401,6111,617158,0001,617
2000-08-251,6681,6881,6361,650112,0001,650
2000-08-241,7061,7101,6671,668132,0001,668
2000-08-231,7321,7381,7161,717143,0001,717
2000-08-221,7061,7271,7061,727185,0001,727
2000-08-211,7501,7501,7081,70884,0001,708
2000-08-181,7661,7951,7661,794158,0001,794
2000-08-171,7791,7791,7341,73692,0001,736
2000-08-161,7461,7991,7461,779196,0001,779
2000-08-151,7791,7811,7451,74540,0001,745
2000-08-141,7701,7701,7211,74092,0001,740
2000-08-111,7891,7901,7761,78564,0001,785
2000-08-101,8151,8151,7881,78840,0001,788
2000-08-091,7581,8211,7581,78590,0001,785
2000-08-081,8001,8001,7581,765101,0001,765
2000-08-071,8471,8471,8301,831125,0001,831
2000-08-041,7821,8501,7821,81788,0001,817
2000-08-031,7801,8151,7751,77857,0001,778
2000-08-021,7991,8201,7951,81073,0001,810
2000-08-011,7751,7981,7621,79079,0001,790
2000-07-311,7501,7531,7101,753103,0001,753
2000-07-281,7801,7861,7391,750102,0001,750
2000-07-271,7421,7641,7181,750127,0001,750
2000-07-261,7941,7941,7471,772134,0001,772
2000-07-251,7051,7321,7001,732167,0001,732
2000-07-241,6921,7141,6801,700115,0001,700
2000-07-211,7351,7381,6891,691247,0001,691
2000-07-191,7791,7791,7401,741157,0001,741
2000-07-181,8301,8301,7801,780127,0001,780
2000-07-171,8761,8761,8311,831136,0001,831
2000-07-141,8901,8931,8761,876132,0001,876
2000-07-131,9991,9991,8901,890146,0001,890
2000-07-122,0002,0101,9791,988127,0001,988
2000-07-111,9912,0201,9912,00084,0002,000
2000-07-102,0502,0552,0002,000137,0002,000
2000-07-071,9692,0451,9692,040256,0002,040
2000-07-061,9512,0001,9331,989235,0001,989
2000-07-051,8971,9651,8811,964308,0001,964
2000-07-041,8771,8771,8421,84236,0001,842
2000-07-031,8791,8801,8601,87697,0001,876
2000-06-301,8751,8751,8151,85464,0001,854
2000-06-291,8701,8741,8601,870112,0001,870
2000-06-281,8781,8781,8411,841105,0001,841
2000-06-271,7851,8841,7851,86958,0001,869
2000-06-261,8321,8491,8131,813108,0001,813
2000-06-231,8701,8701,8321,833116,0001,833
2000-06-221,8501,9301,8501,900266,0001,900
2000-06-211,8161,8731,8081,85090,0001,850
2000-06-201,7681,9001,7681,876168,0001,876
2000-06-191,7121,8101,7121,798195,0001,798
2000-06-161,8301,8401,8301,83083,0001,830
2000-06-151,8541,8571,8231,823133,0001,823
2000-06-141,8801,8801,7991,824153,0001,824
2000-06-131,9081,9501,8801,894180,0001,894
2000-06-121,9001,9101,8811,881316,0001,881
2000-06-091,9491,9601,9051,905369,0001,905
2000-06-081,8601,9451,8591,944506,0001,944
2000-06-071,8101,9201,8101,890613,0001,890
2000-06-061,7501,8031,7311,803315,0001,803
2000-06-051,6901,7351,6891,728154,0001,728
2000-06-021,6801,6951,6701,686309,0001,686
2000-06-011,6891,6891,6401,65683,0001,656
2000-05-311,6951,7011,6801,697199,0001,697
2000-05-301,6951,7111,6621,662161,0001,662
2000-05-291,7151,7301,6801,695116,0001,695
2000-05-261,7401,7401,7111,739125,0001,739
2000-05-251,7601,7701,7201,740210,0001,740
2000-05-241,7211,7531,7211,750312,0001,750
2000-05-231,7501,7551,7251,735346,0001,735
2000-05-221,7401,7531,7301,750397,0001,750
2000-05-191,7131,7451,7131,745291,0001,745
2000-05-181,7001,7731,7001,743496,0001,743
2000-05-171,6691,6891,6651,687209,0001,687
2000-05-161,6481,6701,6481,655191,0001,655
2000-05-151,6291,6451,6201,640124,0001,640
2000-05-121,6301,6301,5901,60099,0001,600
2000-05-111,6001,6001,5811,59278,0001,592
2000-05-101,5801,6001,5751,58870,0001,588
2000-05-091,6001,6001,5781,58357,0001,583
2000-05-081,5991,6141,5901,602117,0001,602
2000-05-021,5551,6001,5551,600233,0001,600
2000-05-011,4851,5281,4801,528207,0001,528
2000-04-281,5001,5101,4751,481242,0001,481
2000-04-271,5411,5451,4951,495117,0001,495
2000-04-261,5381,5391,4861,539395,0001,539
2000-04-251,5451,5681,5311,568515,0001,568
2000-04-241,4451,5501,4411,531616,0001,531
2000-04-211,4311,4711,4261,465341,0001,465
2000-04-201,3751,4311,3751,431213,0001,431
2000-04-191,3551,3951,3551,370206,0001,370
2000-04-181,3601,3651,3401,350164,0001,350
2000-04-171,3551,3551,3001,339127,0001,339
2000-04-141,3361,3901,3301,390453,0001,390
2000-04-131,3491,3491,3311,333220,0001,333
2000-04-121,3501,3641,3451,350400,0001,350
2000-04-111,3801,3901,3501,368304,0001,368
2000-04-101,4001,4081,3901,395242,0001,395
2000-04-071,4001,4121,3801,412197,0001,412
2000-04-061,4501,4531,3901,412311,0001,412
2000-04-051,4841,4851,4501,450111,0001,450
2000-04-041,5301,5301,4641,464340,0001,464
2000-04-031,5451,5451,5291,540188,0001,540
2000-03-311,5751,5761,5601,575148,0001,575
2000-03-301,5701,5801,5601,57174,0001,571
2000-03-291,5711,6191,5701,580112,0001,580
2000-03-281,6611,6701,6301,630446,0001,630
2000-03-271,6071,6791,5771,670196,0001,670
2000-03-241,5401,6001,5391,600329,0001,600
2000-03-231,5011,5301,4801,530425,0001,530
2000-03-221,4591,4591,4211,421259,0001,421
2000-03-211,4191,4601,4101,460314,0001,460
2000-03-171,4191,4351,4001,408643,0001,408
2000-03-161,3511,3981,2861,359627,0001,359
2000-03-151,3101,3421,3101,338220,0001,338
2000-03-141,3001,3101,2851,308309,0001,308
2000-03-131,2631,3301,2521,300481,0001,300
2000-03-101,2541,2601,2411,250498,0001,250
2000-03-091,3001,3051,2411,255364,0001,255
2000-03-081,3291,3321,3121,320447,0001,320
2000-03-071,3311,3391,3201,329175,0001,329
2000-03-061,3451,3641,3451,360139,0001,360
2000-03-031,3351,3591,3311,340268,0001,340
2000-03-021,3311,3401,3251,325228,0001,325
2000-03-011,4001,4001,3301,340248,0001,340
2000-02-291,4171,4171,3921,400357,0001,400
2000-02-281,4211,4341,4141,415116,0001,415
2000-02-251,4831,4831,4201,430190,0001,430
2000-02-241,4151,4601,4151,445198,0001,445
2000-02-231,5201,5201,4251,429286,0001,429
2000-02-221,5501,5711,4831,521348,0001,521
2000-02-211,6201,6201,5601,56081,0001,560
2000-02-181,6001,6191,5701,590186,0001,590
2000-02-171,5201,6201,5201,620180,0001,620
2000-02-161,6031,6031,5201,525180,0001,525
2000-02-151,6211,6251,5821,604242,0001,604
2000-02-141,7501,7501,6171,617339,0001,617
2000-02-101,8351,8351,7651,765184,0001,765
2000-02-091,8651,8701,8351,858109,0001,858
2000-02-081,8661,8961,8451,865108,0001,865
2000-02-071,9101,9401,8651,865110,0001,865
2000-02-041,9011,9171,9001,900118,0001,900
2000-02-031,9211,9211,8851,885112,0001,885
2000-02-021,9191,9401,8701,921112,0001,921
2000-02-011,9301,9301,8601,861114,0001,861
2000-01-311,9261,9261,8991,900157,0001,900
2000-01-281,9581,9581,9121,920104,0001,920
2000-01-271,9691,9751,9501,95862,0001,958
2000-01-262,0002,0001,9551,970177,0001,970
2000-01-251,9952,0001,9951,999213,0001,999
2000-01-241,9821,9991,9511,995100,0001,995
2000-01-212,0002,0201,9521,98299,0001,982
2000-01-202,0652,0902,0002,000153,0002,000
2000-01-192,1502,1502,1002,105169,0002,105
2000-01-182,0352,1802,0352,150308,0002,150
2000-01-172,0052,0401,9472,015194,0002,015
2000-01-141,9651,9701,9241,942103,0001,942
2000-01-131,9301,9501,9201,945153,0001,945
2000-01-121,8761,9251,8761,900101,0001,900
2000-01-111,9311,9381,8701,87063,0001,870
2000-01-071,9151,9161,9001,90129,0001,901
2000-01-061,9791,9791,9151,915103,0001,915
2000-01-052,0202,0201,9301,94058,0001,940
2000-01-041,9812,0101,9811,99119,0001,991

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