6349 (株)小森コーポレーションの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,225	2,235	2,200	2,225	81,000	2,225
2006-12-28	2,210	2,215	2,205	2,215	95,000	2,215
2006-12-27	2,195	2,195	2,180	2,190	65,000	2,190
2006-12-26	2,175	2,200	2,150	2,200	126,000	2,200
2006-12-25	2,205	2,220	2,190	2,200	169,000	2,200
2006-12-22	2,195	2,220	2,195	2,215	232,000	2,215
2006-12-21	2,235	2,240	2,205	2,205	300,000	2,205
2006-12-20	2,230	2,260	2,225	2,245	231,000	2,245
2006-12-19	2,240	2,240	2,200	2,205	195,000	2,205
2006-12-18	2,255	2,260	2,235	2,240	105,000	2,240
2006-12-15	2,250	2,265	2,230	2,235	204,000	2,235
2006-12-14	2,220	2,235	2,205	2,230	252,000	2,230
2006-12-13	2,200	2,210	2,190	2,210	452,000	2,210
2006-12-12	2,200	2,240	2,200	2,200	367,000	2,200
2006-12-11	2,225	2,230	2,195	2,200	509,000	2,200
2006-12-08	2,260	2,285	2,210	2,225	486,000	2,225
2006-12-07	2,235	2,265	2,230	2,255	155,000	2,255
2006-12-06	2,210	2,245	2,190	2,230	120,000	2,230
2006-12-05	2,260	2,260	2,195	2,200	280,000	2,200
2006-12-04	2,190	2,225	2,190	2,220	220,000	2,220
2006-12-01	2,190	2,195	2,155	2,185	165,000	2,185
2006-11-30	2,145	2,200	2,125	2,200	388,000	2,200
2006-11-29	2,095	2,150	2,080	2,140	271,000	2,140
2006-11-28	2,010	2,060	2,005	2,060	158,000	2,060
2006-11-27	2,040	2,080	2,015	2,050	191,000	2,050
2006-11-24	2,085	2,085	2,020	2,040	150,000	2,040
2006-11-22	2,045	2,080	2,025	2,080	302,000	2,080
2006-11-21	2,020	2,070	2,020	2,025	400,000	2,025
2006-11-20	2,060	2,080	1,987	1,987	539,000	1,987
2006-11-17	2,150	2,150	2,090	2,095	494,000	2,095
2006-11-16	2,175	2,200	2,175	2,175	151,000	2,175
2006-11-15	2,160	2,210	2,160	2,190	324,000	2,190
2006-11-14	2,100	2,200	2,100	2,180	368,000	2,180
2006-11-13	2,075	2,095	2,050	2,060	292,000	2,060
2006-11-10	2,115	2,115	2,075	2,080	395,000	2,080
2006-11-09	2,170	2,180	2,145	2,155	364,000	2,155
2006-11-08	2,175	2,195	2,175	2,180	402,000	2,180
2006-11-07	2,220	2,225	2,180	2,185	298,000	2,185
2006-11-06	2,230	2,255	2,200	2,225	309,000	2,225
2006-11-02	2,240	2,260	2,215	2,250	187,000	2,250
2006-11-01	2,270	2,280	2,240	2,270	309,000	2,270
2006-10-31	2,270	2,305	2,205	2,245	433,000	2,245
2006-10-30	2,305	2,315	2,255	2,265	189,000	2,265
2006-10-27	2,355	2,360	2,305	2,315	146,000	2,315
2006-10-26	2,280	2,355	2,280	2,325	260,000	2,325
2006-10-25	2,290	2,295	2,250	2,250	305,000	2,250
2006-10-24	2,345	2,355	2,305	2,315	145,000	2,315
2006-10-23	2,305	2,325	2,290	2,315	109,000	2,315
2006-10-20	2,300	2,330	2,295	2,325	168,000	2,325
2006-10-19	2,330	2,330	2,295	2,310	173,000	2,310
2006-10-18	2,290	2,305	2,285	2,300	111,000	2,300
2006-10-17	2,325	2,330	2,280	2,300	201,000	2,300
2006-10-16	2,305	2,335	2,300	2,335	203,000	2,335
2006-10-13	2,225	2,275	2,225	2,265	193,000	2,265
2006-10-12	2,235	2,235	2,200	2,220	174,000	2,220
2006-10-11	2,320	2,330	2,250	2,260	212,000	2,260
2006-10-10	2,325	2,380	2,310	2,340	121,000	2,340
2006-10-06	2,365	2,370	2,320	2,335	178,000	2,335
2006-10-05	2,360	2,395	2,360	2,375	145,000	2,375
2006-10-04	2,420	2,420	2,350	2,355	203,000	2,355
2006-10-03	2,370	2,425	2,355	2,420	231,000	2,420
2006-10-02	2,380	2,385	2,350	2,375	260,000	2,375
2006-09-29	2,410	2,415	2,400	2,405	99,000	2,405
2006-09-28	2,400	2,430	2,375	2,420	126,000	2,420
2006-09-27	2,330	2,400	2,330	2,400	139,000	2,400
2006-09-26	2,330	2,345	2,290	2,295	99,000	2,295
2006-09-25	2,370	2,370	2,320	2,320	125,000	2,320
2006-09-22	2,370	2,380	2,355	2,375	146,000	2,375
2006-09-21	2,410	2,410	2,370	2,385	100,000	2,385
2006-09-20	2,440	2,440	2,390	2,390	97,000	2,390
2006-09-19	2,430	2,450	2,390	2,425	237,000	2,425
2006-09-15	2,410	2,410	2,375	2,390	197,000	2,390
2006-09-14	2,345	2,415	2,340	2,385	350,000	2,385
2006-09-13	2,385	2,435	2,355	2,355	214,000	2,355
2006-09-12	2,410	2,435	2,370	2,380	226,000	2,380
2006-09-11	2,445	2,460	2,405	2,405	232,000	2,405
2006-09-08	2,480	2,500	2,480	2,480	451,000	2,480
2006-09-07	2,520	2,525	2,490	2,505	262,000	2,505
2006-09-06	2,515	2,545	2,515	2,545	564,000	2,545
2006-09-05	2,605	2,605	2,540	2,540	330,000	2,540
2006-09-04	2,530	2,645	2,525	2,615	992,000	2,615
2006-09-01	2,425	2,505	2,425	2,485	408,000	2,485
2006-08-31	2,365	2,410	2,360	2,405	270,000	2,405
2006-08-30	2,375	2,390	2,355	2,375	126,000	2,375
2006-08-29	2,365	2,395	2,365	2,390	178,000	2,390
2006-08-28	2,495	2,495	2,440	2,440	81,000	2,440
2006-08-25	2,505	2,530	2,490	2,500	120,000	2,500
2006-08-24	2,480	2,500	2,480	2,500	59,000	2,500
2006-08-23	2,525	2,525	2,480	2,500	75,000	2,500
2006-08-22	2,490	2,525	2,475	2,510	202,000	2,510
2006-08-21	2,525	2,530	2,470	2,485	115,000	2,485
2006-08-18	2,460	2,505	2,460	2,500	79,000	2,500
2006-08-17	2,485	2,495	2,450	2,450	66,000	2,450
2006-08-16	2,435	2,470	2,425	2,465	65,000	2,465
2006-08-15	2,450	2,480	2,425	2,435	127,000	2,435
2006-08-14	2,405	2,420	2,395	2,410	54,000	2,410
2006-08-11	2,390	2,455	2,390	2,405	135,000	2,405
2006-08-10	2,430	2,460	2,420	2,460	111,000	2,460
2006-08-09	2,355	2,425	2,330	2,425	191,000	2,425
2006-08-08	2,400	2,430	2,360	2,395	130,000	2,395
2006-08-07	2,440	2,485	2,405	2,415	117,000	2,415
2006-08-04	2,490	2,515	2,450	2,455	107,000	2,455
2006-08-03	2,445	2,490	2,445	2,485	98,000	2,485
2006-08-02	2,450	2,480	2,410	2,440	144,000	2,440
2006-08-01	2,530	2,530	2,465	2,485	158,000	2,485
2006-07-31	2,465	2,520	2,450	2,500	162,000	2,500
2006-07-28	2,400	2,475	2,400	2,465	194,000	2,465
2006-07-27	2,270	2,330	2,260	2,330	108,000	2,330
2006-07-26	2,285	2,315	2,270	2,275	52,000	2,275
2006-07-25	2,250	2,285	2,250	2,285	74,000	2,285
2006-07-24	2,220	2,245	2,205	2,225	132,000	2,225
2006-07-21	2,250	2,275	2,245	2,255	87,000	2,255
2006-07-20	2,235	2,300	2,235	2,275	188,000	2,275
2006-07-19	2,265	2,295	2,185	2,185	221,000	2,185
2006-07-18	2,435	2,435	2,260	2,260	373,000	2,260
2006-07-14	2,375	2,450	2,340	2,430	249,000	2,430
2006-07-13	2,315	2,415	2,315	2,390	143,000	2,390
2006-07-12	2,440	2,445	2,380	2,380	81,000	2,380
2006-07-11	2,475	2,485	2,460	2,465	39,000	2,465
2006-07-10	2,445	2,470	2,410	2,470	221,000	2,470
2006-07-07	2,395	2,490	2,395	2,475	316,000	2,475
2006-07-06	2,410	2,425	2,330	2,360	183,000	2,360
2006-07-05	2,450	2,455	2,395	2,395	104,000	2,395
2006-07-04	2,485	2,485	2,445	2,450	64,000	2,450
2006-07-03	2,445	2,480	2,440	2,450	159,000	2,450
2006-06-30	2,385	2,440	2,360	2,435	426,000	2,435
2006-06-29	2,230	2,255	2,205	2,225	152,000	2,225
2006-06-28	2,255	2,275	2,235	2,250	58,000	2,250
2006-06-27	2,255	2,275	2,255	2,260	69,000	2,260
2006-06-26	2,285	2,285	2,240	2,280	38,000	2,280
2006-06-23	2,245	2,280	2,210	2,280	106,000	2,280
2006-06-22	2,225	2,275	2,225	2,275	170,000	2,275
2006-06-21	2,235	2,235	2,155	2,190	123,000	2,190
2006-06-20	2,260	2,265	2,220	2,230	90,000	2,230
2006-06-19	2,265	2,270	2,230	2,260	112,000	2,260
2006-06-16	2,245	2,290	2,240	2,275	171,000	2,275
2006-06-15	2,230	2,240	2,150	2,190	195,000	2,190
2006-06-14	2,140	2,205	2,105	2,200	259,000	2,200
2006-06-13	2,195	2,195	2,135	2,140	213,000	2,140
2006-06-12	2,175	2,215	2,145	2,215	325,000	2,215
2006-06-09	2,120	2,205	2,090	2,200	481,000	2,200
2006-06-08	2,120	2,145	2,075	2,125	428,000	2,125
2006-06-07	2,225	2,230	2,155	2,160	389,000	2,160
2006-06-06	2,185	2,270	2,175	2,225	483,000	2,225
2006-06-05	2,330	2,350	2,255	2,280	188,000	2,280
2006-06-02	2,240	2,325	2,200	2,325	293,000	2,325
2006-06-01	2,330	2,360	2,230	2,235	248,000	2,235
2006-05-31	2,310	2,365	2,295	2,330	352,000	2,330
2006-05-30	2,415	2,430	2,365	2,370	117,000	2,370
2006-05-29	2,450	2,455	2,395	2,410	111,000	2,410
2006-05-26	2,380	2,420	2,380	2,410	128,000	2,410
2006-05-25	2,390	2,400	2,330	2,330	182,000	2,330
2006-05-24	2,315	2,360	2,300	2,345	358,000	2,345
2006-05-23	2,405	2,420	2,335	2,335	227,000	2,335
2006-05-22	2,445	2,545	2,415	2,415	211,000	2,415
2006-05-19	2,430	2,535	2,420	2,470	316,000	2,470
2006-05-18	2,450	2,470	2,410	2,440	243,000	2,440
2006-05-17	2,515	2,565	2,505	2,525	174,000	2,525
2006-05-16	2,570	2,675	2,460	2,475	398,000	2,475
2006-05-15	2,490	2,525	2,440	2,510	206,000	2,510
2006-05-12	2,455	2,530	2,445	2,530	258,000	2,530
2006-05-11	2,560	2,560	2,450	2,480	242,000	2,480
2006-05-10	2,580	2,620	2,560	2,575	201,000	2,575
2006-05-09	2,625	2,650	2,600	2,635	322,000	2,635
2006-05-08	2,670	2,670	2,600	2,615	148,000	2,615
2006-05-02	2,635	2,670	2,625	2,650	82,000	2,650
2006-05-01	2,615	2,655	2,590	2,635	144,000	2,635
2006-04-28	2,650	2,695	2,640	2,655	274,000	2,655
2006-04-27	2,610	2,615	2,570	2,610	152,000	2,610
2006-04-26	2,555	2,585	2,540	2,570	130,000	2,570
2006-04-25	2,540	2,580	2,525	2,575	202,000	2,575
2006-04-24	2,570	2,575	2,555	2,555	327,000	2,555
2006-04-21	2,585	2,595	2,535	2,555	332,000	2,555
2006-04-20	2,645	2,670	2,605	2,625	132,000	2,625
2006-04-19	2,705	2,715	2,665	2,665	99,000	2,665
2006-04-18	2,685	2,685	2,635	2,665	52,000	2,665
2006-04-17	2,705	2,720	2,655	2,655	110,000	2,655
2006-04-14	2,735	2,735	2,635	2,665	143,000	2,665
2006-04-13	2,680	2,705	2,620	2,695	229,000	2,695
2006-04-12	2,745	2,750	2,660	2,685	127,000	2,685
2006-04-11	2,750	2,755	2,725	2,755	98,000	2,755
2006-04-10	2,705	2,765	2,690	2,755	171,000	2,755
2006-04-07	2,700	2,710	2,645	2,695	416,000	2,695
2006-04-06	2,765	2,810	2,695	2,715	341,000	2,715
2006-04-05	2,790	2,820	2,710	2,755	180,000	2,755
2006-04-04	2,840	2,840	2,755	2,755	162,000	2,755
2006-04-03	2,760	2,875	2,755	2,845	181,000	2,845
2006-03-31	2,730	2,750	2,710	2,745	137,000	2,745
2006-03-30	2,735	2,755	2,720	2,745	329,000	2,745
2006-03-29	2,730	2,745	2,700	2,725	165,000	2,725
2006-03-28	2,700	2,765	2,700	2,750	150,000	2,750
2006-03-27	2,700	2,710	2,685	2,700	146,000	2,700
2006-03-24	2,610	2,735	2,610	2,690	351,000	2,690
2006-03-23	2,615	2,650	2,585	2,585	294,000	2,585
2006-03-22	2,550	2,620	2,545	2,605	396,000	2,605
2006-03-20	2,450	2,515	2,450	2,505	145,000	2,505
2006-03-17	2,385	2,460	2,380	2,450	246,000	2,450
2006-03-16	2,420	2,420	2,315	2,350	366,000	2,350
2006-03-15	2,510	2,510	2,400	2,430	502,000	2,430
2006-03-14	2,610	2,610	2,470	2,505	300,000	2,505
2006-03-13	2,495	2,610	2,480	2,610	421,000	2,610
2006-03-10	2,430	2,495	2,425	2,485	334,000	2,485
2006-03-09	2,330	2,420	2,330	2,415	310,000	2,415
2006-03-08	2,350	2,420	2,320	2,320	278,000	2,320
2006-03-07	2,340	2,440	2,300	2,310	370,000	2,310
2006-03-06	2,275	2,365	2,235	2,300	320,000	2,300
2006-03-03	2,315	2,335	2,250	2,250	157,000	2,250
2006-03-02	2,315	2,385	2,300	2,345	173,000	2,345
2006-03-01	2,380	2,380	2,310	2,315	443,000	2,315
2006-02-28	2,470	2,495	2,370	2,455	343,000	2,455
2006-02-27	2,445	2,530	2,440	2,510	227,000	2,510
2006-02-24	2,490	2,500	2,405	2,405	233,000	2,405
2006-02-23	2,450	2,470	2,420	2,460	131,000	2,460
2006-02-22	2,330	2,470	2,330	2,445	326,000	2,445
2006-02-21	2,370	2,425	2,205	2,310	580,000	2,310
2006-02-20	2,425	2,430	2,315	2,330	228,000	2,330
2006-02-17	2,470	2,500	2,360	2,465	622,000	2,465
2006-02-16	2,395	2,490	2,335	2,470	556,000	2,470
2006-02-15	2,410	2,475	2,365	2,395	425,000	2,395
2006-02-14	2,350	2,380	2,210	2,330	308,000	2,330
2006-02-13	2,465	2,465	2,340	2,350	183,000	2,350
2006-02-10	2,450	2,485	2,415	2,465	233,000	2,465
2006-02-09	2,500	2,515	2,430	2,445	319,000	2,445
2006-02-08	2,490	2,520	2,460	2,475	338,000	2,475
2006-02-07	2,530	2,585	2,470	2,485	278,000	2,485
2006-02-06	2,560	2,615	2,500	2,555	269,000	2,555
2006-02-03	2,625	2,640	2,500	2,525	279,000	2,525
2006-02-02	2,570	2,620	2,500	2,620	696,000	2,620
2006-02-01	2,605	2,720	2,555	2,590	581,000	2,590
2006-01-31	2,425	2,635	2,410	2,605	724,000	2,605
2006-01-30	2,390	2,390	2,335	2,385	250,000	2,385
2006-01-27	2,310	2,350	2,310	2,350	314,000	2,350
2006-01-26	2,195	2,275	2,195	2,245	404,000	2,245
2006-01-25	2,160	2,210	2,155	2,190	237,000	2,190
2006-01-24	2,145	2,160	2,115	2,120	210,000	2,120
2006-01-23	2,170	2,240	2,150	2,155	419,000	2,155
2006-01-20	2,200	2,220	2,150	2,175	243,000	2,175
2006-01-19	2,125	2,200	2,110	2,185	211,000	2,185
2006-01-18	2,195	2,195	2,060	2,090	464,000	2,090
2006-01-17	2,180	2,245	2,150	2,195	414,000	2,195
2006-01-16	2,165	2,195	2,145	2,185	197,000	2,185
2006-01-13	2,150	2,160	2,120	2,130	461,000	2,130
2006-01-12	2,130	2,170	2,130	2,170	542,000	2,170
2006-01-11	2,195	2,210	2,140	2,160	403,000	2,160
2006-01-10	2,280	2,280	2,190	2,220	465,000	2,220
2006-01-06	2,240	2,360	2,235	2,320	402,000	2,320
2006-01-05	2,195	2,230	2,190	2,225	150,000	2,225
2006-01-04	2,180	2,220	2,160	2,165	186,000	2,165

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 [2006年度]

6349 (株)小森コーポレーションの時系列データ [2006年度]