6349 (株)小森コーポレーション の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30965969953963143,500963
2010-12-2996697896297579,900975
2010-12-28971971951966154,000966
2010-12-27957979957966249,600966
2010-12-24981982960967427,000967
2010-12-22983993976980241,600980
2010-12-21977985962982252,500982
2010-12-20974987967984231,200984
2010-12-17978991969974263,200974
2010-12-169721,000970975387,900975
2010-12-15960984957984288,900984
2010-12-14945960935950323,000950
2010-12-13947952920950260,600950
2010-12-10943949928939258,300939
2010-12-09925948925940243,200940
2010-12-08911925908925222,800925
2010-12-07912925906917146,800917
2010-12-06900916900914184,500914
2010-12-03887900885892176,900892
2010-12-02879893871884191,800884
2010-12-01852863842853124,000853
2010-11-30851865846847234,900847
2010-11-29861881858866128,700866
2010-11-26876895856863187,600863
2010-11-25841869835863239,700863
2010-11-24840859831851511,600851
2010-11-22853875851863147,200863
2010-11-19847858839847188,200847
2010-11-18832854830844311,700844
2010-11-17833846828837261,700837
2010-11-16850858840850223,200850
2010-11-15848862841853231,500853
2010-11-12857867838847365,700847
2010-11-11857886851882371,800882
2010-11-10843862843860292,500860
2010-11-09825851825840258,000840
2010-11-08806825804823182,500823
2010-11-05788830788809318,100809
2010-11-04788792777785215,100785
2010-11-02768781763773217,300773
2010-11-01762787757761376,500761
2010-10-297758007507921,225,600792
2010-10-288018087207301,143,100730
2010-10-27812821804809248,800809
2010-10-26818838811811295,300811
2010-10-25822823801803357,200803
2010-10-22825838815832263,900832
2010-10-21838839813830360,100830
2010-10-20851852812836284,000836
2010-10-19860866853857147,000857
2010-10-18858864838858183,600858
2010-10-15864864838844231,800844
2010-10-14867874859863258,800863
2010-10-13862865850852194,700852
2010-10-12880888854854186,300854
2010-10-08898911872874246,200874
2010-10-07895916892896183,100896
2010-10-06881900874894195,900894
2010-10-05872888864883318,100883
2010-10-04867896866871305,300871
2010-10-01914935872875624,800875
2010-09-30914970896970454,100970
2010-09-29912919900907156,700907
2010-09-28907914901914159,800914
2010-09-27893908884906171,400906
2010-09-24908913887891326,900891
2010-09-22920920904912262,300912
2010-09-21950961932933233,700933
2010-09-17938945929940251,100940
2010-09-16931937925929248,300929
2010-09-15891936881926447,800926
2010-09-14898904879884282,400884
2010-09-13903913892903240,100903
2010-09-10884892877888342,300888
2010-09-09869881855879296,900879
2010-09-08873874846850245,900850
2010-09-07872905866888465,800888
2010-09-06837875835872286,900872
2010-09-03815835805825224,600825
2010-09-02810816801806225,500806
2010-09-01805810791803231,900803
2010-08-31835835804804203,600804
2010-08-30838869838852196,100852
2010-08-27810827804823206,800823
2010-08-26821822804809187,600809
2010-08-25820832813819166,100819
2010-08-24828843817835329,400835
2010-08-23826834820829274,500829
2010-08-20835852830833294,600833
2010-08-19831843831840193,600840
2010-08-18843853832837237,500837
2010-08-17836845833843140,600843
2010-08-16862865844849233,200849
2010-08-13860869840865241,700865
2010-08-12861865840854396,600854
2010-08-11908908873876458,200876
2010-08-108629138589131,008,900913
2010-08-09842860838852264,700852
2010-08-06837853832843271,000843
2010-08-05837841821836237,800836
2010-08-04823825807814303,200814
2010-08-03856856826834274,900834
2010-08-02897897848848549,500848
2010-07-30915915884894234,300894
2010-07-29892919892909285,400909
2010-07-28906910887891220,100891
2010-07-27895914879897317,700897
2010-07-26874898873894314,100894
2010-07-23834863834861256,900861
2010-07-22828840822825156,000825
2010-07-21850850825833232,700833
2010-07-20831853831835229,700835
2010-07-16860861839843178,000843
2010-07-15871873860863174,600863
2010-07-14881889876883127,400883
2010-07-13893893867868152,000868
2010-07-12896897880883188,800883
2010-07-09894894881889127,800889
2010-07-08894894877884177,100884
2010-07-07872880862873340,000873
2010-07-06850865839862265,800862
2010-07-05876882869872174,000872
2010-07-02846878844865315,400865
2010-07-01847852836845220,000845
2010-06-30867869848860344,800860
2010-06-29898920885894364,100894
2010-06-28896896881885270,500885
2010-06-25893900879883285,900883
2010-06-24900919897908190,400908
2010-06-23928928902910227,100910
2010-06-22932937923930360,900930
2010-06-21930960930949254,100949
2010-06-18912945912926451,900926
2010-06-17916922912916162,200916
2010-06-16922929918927245,800927
2010-06-15929929913918216,800918
2010-06-14927942927941198,600941
2010-06-11934935911917413,300917
2010-06-10896923891919634,300919
2010-06-09900905875883492,700883
2010-06-08900918900913468,300913
2010-06-07918920902902633,900902
2010-06-049819829349551,103,300955
2010-06-03962997956992550,500992
2010-06-02936979931955616,100955
2010-06-01943947931935499,500935
2010-05-31950974945968383,800968
2010-05-28960980945949684,200949
2010-05-27930975925951530,800951
2010-05-26970970932940716,900940
2010-05-25978987955970757,400970
2010-05-24964972942963576,700963
2010-05-21973989971981294,400981
2010-05-201,0081,0219931,003295,1001,003
2010-05-191,0241,0331,0071,026428,7001,026
2010-05-181,0371,0601,0171,025303,1001,025
2010-05-171,0811,0841,0261,044495,9001,044
2010-05-141,0851,0991,0801,083318,3001,083
2010-05-131,0991,1041,0841,097450,8001,097
2010-05-121,1181,1231,0701,077521,9001,077
2010-05-111,1211,1421,1041,115463,5001,115
2010-05-101,1071,1081,0741,099746,2001,099
2010-05-071,1411,1431,1051,111637,7001,111
2010-05-061,2181,2211,1651,171535,2001,171
2010-04-301,2511,2521,2071,248502,2001,248
2010-04-281,2701,2821,2441,251217,4001,251
2010-04-271,2731,3101,2271,300360,3001,300
2010-04-261,2741,2871,2631,283242,9001,283
2010-04-231,2061,2541,2051,251272,6001,251
2010-04-221,2271,2291,2071,215484,6001,215
2010-04-211,2361,2451,2191,226379,0001,226
2010-04-201,2401,2441,2021,228260,6001,228
2010-04-191,2401,2681,2221,230315,2001,230
2010-04-161,2751,2801,2361,244471,7001,244
2010-04-151,2801,2871,2651,275197,9001,275
2010-04-141,2581,2841,2511,277257,8001,277
2010-04-131,2731,2871,2381,257281,6001,257
2010-04-121,2491,2811,2321,273310,7001,273
2010-04-091,2261,2451,2181,238204,8001,238
2010-04-081,2401,2451,2261,230154,7001,230
2010-04-071,2571,2581,2371,240278,0001,240
2010-04-061,2481,2871,2361,266469,4001,266
2010-04-051,2151,2511,2101,249310,7001,249
2010-04-021,1861,2091,1691,205197,8001,205
2010-04-011,1531,1941,1471,186306,5001,186
2010-03-311,1981,1981,1511,159236,2001,159
2010-03-301,1631,1881,1561,188246,5001,188
2010-03-291,1501,1631,1371,150152,4001,150
2010-03-261,1381,1511,1221,148257,4001,148
2010-03-251,1011,1291,0891,121350,3001,121
2010-03-241,1191,1271,0931,104231,5001,104
2010-03-231,1161,1421,1001,119257,1001,119
2010-03-191,1161,1181,1051,112225,4001,112
2010-03-181,1131,1291,1081,118248,6001,118
2010-03-171,1171,1171,1011,107183,8001,107
2010-03-161,1101,1181,1011,10793,6001,107
2010-03-151,0901,1111,0831,109171,8001,109
2010-03-121,1061,1111,0841,094396,6001,094
2010-03-111,1101,1141,1001,106132,5001,106
2010-03-101,0991,1061,0921,101150,3001,101
2010-03-091,0951,0991,0841,093131,4001,093
2010-03-081,0831,0971,0741,089179,7001,089
2010-03-051,0521,0751,0501,057273,8001,057
2010-03-041,0491,0661,0381,043361,2001,043
2010-03-031,0161,0451,0161,038324,4001,038
2010-03-021,0121,0201,0011,012131,2001,012
2010-03-011,0041,0219991,014242,7001,014
2010-02-269931,001985994314,600994
2010-02-25982993976985335,800985
2010-02-24970982952978327,200978
2010-02-231,0011,001967983438,700983
2010-02-221,0371,0521,0151,020240,1001,020
2010-02-191,0201,029997998191,200998
2010-02-189991,0139911,009142,9001,009
2010-02-171,0111,0229911,005188,1001,005
2010-02-161,0121,019994999172,400999
2010-02-151,0051,010990998217,400998
2010-02-12982998973997214,600997
2010-02-10970987967967183,300967
2010-02-09953968938964473,600964
2010-02-08970982963969401,300969
2010-02-05971988963980480,300980
2010-02-041,0001,0109911,005301,1001,005
2010-02-031,0001,0189931,006305,2001,006
2010-02-029661,0099661,005300,9001,005
2010-02-011,0031,003961965488,400965
2010-01-291,0481,0481,0231,024187,6001,024
2010-01-281,0401,0611,0381,050119,1001,050
2010-01-271,0651,0651,0411,041126,1001,041
2010-01-261,0921,0921,0541,056177,6001,056
2010-01-251,0761,1081,0761,099137,7001,099
2010-01-221,1111,1161,0701,106185,2001,106
2010-01-211,1001,1291,1001,124171,3001,124
2010-01-201,1251,1311,1071,112145,9001,112
2010-01-191,1461,1481,1081,126114,7001,126
2010-01-181,1211,1441,1181,139124,5001,139
2010-01-151,1591,1651,1251,143264,5001,143
2010-01-141,0701,1431,0631,139541,1001,139
2010-01-131,0801,0841,0501,066175,7001,066
2010-01-121,0311,0841,0311,079295,6001,079
2010-01-081,0391,0571,0351,045227,5001,045
2010-01-071,0301,0341,0011,030219,9001,030
2010-01-061,0261,0371,0071,029166,8001,029
2010-01-051,0271,0341,0191,024248,6001,024
2010-01-041,0171,0331,0071,02678,8001,026

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