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
2010-12-30	965	969	953	963	143,500	963
2010-12-29	966	978	962	975	79,900	975
2010-12-28	971	971	951	966	154,000	966
2010-12-27	957	979	957	966	249,600	966
2010-12-24	981	982	960	967	427,000	967
2010-12-22	983	993	976	980	241,600	980
2010-12-21	977	985	962	982	252,500	982
2010-12-20	974	987	967	984	231,200	984
2010-12-17	978	991	969	974	263,200	974
2010-12-16	972	1,000	970	975	387,900	975
2010-12-15	960	984	957	984	288,900	984
2010-12-14	945	960	935	950	323,000	950
2010-12-13	947	952	920	950	260,600	950
2010-12-10	943	949	928	939	258,300	939
2010-12-09	925	948	925	940	243,200	940
2010-12-08	911	925	908	925	222,800	925
2010-12-07	912	925	906	917	146,800	917
2010-12-06	900	916	900	914	184,500	914
2010-12-03	887	900	885	892	176,900	892
2010-12-02	879	893	871	884	191,800	884
2010-12-01	852	863	842	853	124,000	853
2010-11-30	851	865	846	847	234,900	847
2010-11-29	861	881	858	866	128,700	866
2010-11-26	876	895	856	863	187,600	863
2010-11-25	841	869	835	863	239,700	863
2010-11-24	840	859	831	851	511,600	851
2010-11-22	853	875	851	863	147,200	863
2010-11-19	847	858	839	847	188,200	847
2010-11-18	832	854	830	844	311,700	844
2010-11-17	833	846	828	837	261,700	837
2010-11-16	850	858	840	850	223,200	850
2010-11-15	848	862	841	853	231,500	853
2010-11-12	857	867	838	847	365,700	847
2010-11-11	857	886	851	882	371,800	882
2010-11-10	843	862	843	860	292,500	860
2010-11-09	825	851	825	840	258,000	840
2010-11-08	806	825	804	823	182,500	823
2010-11-05	788	830	788	809	318,100	809
2010-11-04	788	792	777	785	215,100	785
2010-11-02	768	781	763	773	217,300	773
2010-11-01	762	787	757	761	376,500	761
2010-10-29	775	800	750	792	1,225,600	792
2010-10-28	801	808	720	730	1,143,100	730
2010-10-27	812	821	804	809	248,800	809
2010-10-26	818	838	811	811	295,300	811
2010-10-25	822	823	801	803	357,200	803
2010-10-22	825	838	815	832	263,900	832
2010-10-21	838	839	813	830	360,100	830
2010-10-20	851	852	812	836	284,000	836
2010-10-19	860	866	853	857	147,000	857
2010-10-18	858	864	838	858	183,600	858
2010-10-15	864	864	838	844	231,800	844
2010-10-14	867	874	859	863	258,800	863
2010-10-13	862	865	850	852	194,700	852
2010-10-12	880	888	854	854	186,300	854
2010-10-08	898	911	872	874	246,200	874
2010-10-07	895	916	892	896	183,100	896
2010-10-06	881	900	874	894	195,900	894
2010-10-05	872	888	864	883	318,100	883
2010-10-04	867	896	866	871	305,300	871
2010-10-01	914	935	872	875	624,800	875
2010-09-30	914	970	896	970	454,100	970
2010-09-29	912	919	900	907	156,700	907
2010-09-28	907	914	901	914	159,800	914
2010-09-27	893	908	884	906	171,400	906
2010-09-24	908	913	887	891	326,900	891
2010-09-22	920	920	904	912	262,300	912
2010-09-21	950	961	932	933	233,700	933
2010-09-17	938	945	929	940	251,100	940
2010-09-16	931	937	925	929	248,300	929
2010-09-15	891	936	881	926	447,800	926
2010-09-14	898	904	879	884	282,400	884
2010-09-13	903	913	892	903	240,100	903
2010-09-10	884	892	877	888	342,300	888
2010-09-09	869	881	855	879	296,900	879
2010-09-08	873	874	846	850	245,900	850
2010-09-07	872	905	866	888	465,800	888
2010-09-06	837	875	835	872	286,900	872
2010-09-03	815	835	805	825	224,600	825
2010-09-02	810	816	801	806	225,500	806
2010-09-01	805	810	791	803	231,900	803
2010-08-31	835	835	804	804	203,600	804
2010-08-30	838	869	838	852	196,100	852
2010-08-27	810	827	804	823	206,800	823
2010-08-26	821	822	804	809	187,600	809
2010-08-25	820	832	813	819	166,100	819
2010-08-24	828	843	817	835	329,400	835
2010-08-23	826	834	820	829	274,500	829
2010-08-20	835	852	830	833	294,600	833
2010-08-19	831	843	831	840	193,600	840
2010-08-18	843	853	832	837	237,500	837
2010-08-17	836	845	833	843	140,600	843
2010-08-16	862	865	844	849	233,200	849
2010-08-13	860	869	840	865	241,700	865
2010-08-12	861	865	840	854	396,600	854
2010-08-11	908	908	873	876	458,200	876
2010-08-10	862	913	858	913	1,008,900	913
2010-08-09	842	860	838	852	264,700	852
2010-08-06	837	853	832	843	271,000	843
2010-08-05	837	841	821	836	237,800	836
2010-08-04	823	825	807	814	303,200	814
2010-08-03	856	856	826	834	274,900	834
2010-08-02	897	897	848	848	549,500	848
2010-07-30	915	915	884	894	234,300	894
2010-07-29	892	919	892	909	285,400	909
2010-07-28	906	910	887	891	220,100	891
2010-07-27	895	914	879	897	317,700	897
2010-07-26	874	898	873	894	314,100	894
2010-07-23	834	863	834	861	256,900	861
2010-07-22	828	840	822	825	156,000	825
2010-07-21	850	850	825	833	232,700	833
2010-07-20	831	853	831	835	229,700	835
2010-07-16	860	861	839	843	178,000	843
2010-07-15	871	873	860	863	174,600	863
2010-07-14	881	889	876	883	127,400	883
2010-07-13	893	893	867	868	152,000	868
2010-07-12	896	897	880	883	188,800	883
2010-07-09	894	894	881	889	127,800	889
2010-07-08	894	894	877	884	177,100	884
2010-07-07	872	880	862	873	340,000	873
2010-07-06	850	865	839	862	265,800	862
2010-07-05	876	882	869	872	174,000	872
2010-07-02	846	878	844	865	315,400	865
2010-07-01	847	852	836	845	220,000	845
2010-06-30	867	869	848	860	344,800	860
2010-06-29	898	920	885	894	364,100	894
2010-06-28	896	896	881	885	270,500	885
2010-06-25	893	900	879	883	285,900	883
2010-06-24	900	919	897	908	190,400	908
2010-06-23	928	928	902	910	227,100	910
2010-06-22	932	937	923	930	360,900	930
2010-06-21	930	960	930	949	254,100	949
2010-06-18	912	945	912	926	451,900	926
2010-06-17	916	922	912	916	162,200	916
2010-06-16	922	929	918	927	245,800	927
2010-06-15	929	929	913	918	216,800	918
2010-06-14	927	942	927	941	198,600	941
2010-06-11	934	935	911	917	413,300	917
2010-06-10	896	923	891	919	634,300	919
2010-06-09	900	905	875	883	492,700	883
2010-06-08	900	918	900	913	468,300	913
2010-06-07	918	920	902	902	633,900	902
2010-06-04	981	982	934	955	1,103,300	955
2010-06-03	962	997	956	992	550,500	992
2010-06-02	936	979	931	955	616,100	955
2010-06-01	943	947	931	935	499,500	935
2010-05-31	950	974	945	968	383,800	968
2010-05-28	960	980	945	949	684,200	949
2010-05-27	930	975	925	951	530,800	951
2010-05-26	970	970	932	940	716,900	940
2010-05-25	978	987	955	970	757,400	970
2010-05-24	964	972	942	963	576,700	963
2010-05-21	973	989	971	981	294,400	981
2010-05-20	1,008	1,021	993	1,003	295,100	1,003
2010-05-19	1,024	1,033	1,007	1,026	428,700	1,026
2010-05-18	1,037	1,060	1,017	1,025	303,100	1,025
2010-05-17	1,081	1,084	1,026	1,044	495,900	1,044
2010-05-14	1,085	1,099	1,080	1,083	318,300	1,083
2010-05-13	1,099	1,104	1,084	1,097	450,800	1,097
2010-05-12	1,118	1,123	1,070	1,077	521,900	1,077
2010-05-11	1,121	1,142	1,104	1,115	463,500	1,115
2010-05-10	1,107	1,108	1,074	1,099	746,200	1,099
2010-05-07	1,141	1,143	1,105	1,111	637,700	1,111
2010-05-06	1,218	1,221	1,165	1,171	535,200	1,171
2010-04-30	1,251	1,252	1,207	1,248	502,200	1,248
2010-04-28	1,270	1,282	1,244	1,251	217,400	1,251
2010-04-27	1,273	1,310	1,227	1,300	360,300	1,300
2010-04-26	1,274	1,287	1,263	1,283	242,900	1,283
2010-04-23	1,206	1,254	1,205	1,251	272,600	1,251
2010-04-22	1,227	1,229	1,207	1,215	484,600	1,215
2010-04-21	1,236	1,245	1,219	1,226	379,000	1,226
2010-04-20	1,240	1,244	1,202	1,228	260,600	1,228
2010-04-19	1,240	1,268	1,222	1,230	315,200	1,230
2010-04-16	1,275	1,280	1,236	1,244	471,700	1,244
2010-04-15	1,280	1,287	1,265	1,275	197,900	1,275
2010-04-14	1,258	1,284	1,251	1,277	257,800	1,277
2010-04-13	1,273	1,287	1,238	1,257	281,600	1,257
2010-04-12	1,249	1,281	1,232	1,273	310,700	1,273
2010-04-09	1,226	1,245	1,218	1,238	204,800	1,238
2010-04-08	1,240	1,245	1,226	1,230	154,700	1,230
2010-04-07	1,257	1,258	1,237	1,240	278,000	1,240
2010-04-06	1,248	1,287	1,236	1,266	469,400	1,266
2010-04-05	1,215	1,251	1,210	1,249	310,700	1,249
2010-04-02	1,186	1,209	1,169	1,205	197,800	1,205
2010-04-01	1,153	1,194	1,147	1,186	306,500	1,186
2010-03-31	1,198	1,198	1,151	1,159	236,200	1,159
2010-03-30	1,163	1,188	1,156	1,188	246,500	1,188
2010-03-29	1,150	1,163	1,137	1,150	152,400	1,150
2010-03-26	1,138	1,151	1,122	1,148	257,400	1,148
2010-03-25	1,101	1,129	1,089	1,121	350,300	1,121
2010-03-24	1,119	1,127	1,093	1,104	231,500	1,104
2010-03-23	1,116	1,142	1,100	1,119	257,100	1,119
2010-03-19	1,116	1,118	1,105	1,112	225,400	1,112
2010-03-18	1,113	1,129	1,108	1,118	248,600	1,118
2010-03-17	1,117	1,117	1,101	1,107	183,800	1,107
2010-03-16	1,110	1,118	1,101	1,107	93,600	1,107
2010-03-15	1,090	1,111	1,083	1,109	171,800	1,109
2010-03-12	1,106	1,111	1,084	1,094	396,600	1,094
2010-03-11	1,110	1,114	1,100	1,106	132,500	1,106
2010-03-10	1,099	1,106	1,092	1,101	150,300	1,101
2010-03-09	1,095	1,099	1,084	1,093	131,400	1,093
2010-03-08	1,083	1,097	1,074	1,089	179,700	1,089
2010-03-05	1,052	1,075	1,050	1,057	273,800	1,057
2010-03-04	1,049	1,066	1,038	1,043	361,200	1,043
2010-03-03	1,016	1,045	1,016	1,038	324,400	1,038
2010-03-02	1,012	1,020	1,001	1,012	131,200	1,012
2010-03-01	1,004	1,021	999	1,014	242,700	1,014
2010-02-26	993	1,001	985	994	314,600	994
2010-02-25	982	993	976	985	335,800	985
2010-02-24	970	982	952	978	327,200	978
2010-02-23	1,001	1,001	967	983	438,700	983
2010-02-22	1,037	1,052	1,015	1,020	240,100	1,020
2010-02-19	1,020	1,029	997	998	191,200	998
2010-02-18	999	1,013	991	1,009	142,900	1,009
2010-02-17	1,011	1,022	991	1,005	188,100	1,005
2010-02-16	1,012	1,019	994	999	172,400	999
2010-02-15	1,005	1,010	990	998	217,400	998
2010-02-12	982	998	973	997	214,600	997
2010-02-10	970	987	967	967	183,300	967
2010-02-09	953	968	938	964	473,600	964
2010-02-08	970	982	963	969	401,300	969
2010-02-05	971	988	963	980	480,300	980
2010-02-04	1,000	1,010	991	1,005	301,100	1,005
2010-02-03	1,000	1,018	993	1,006	305,200	1,006
2010-02-02	966	1,009	966	1,005	300,900	1,005
2010-02-01	1,003	1,003	961	965	488,400	965
2010-01-29	1,048	1,048	1,023	1,024	187,600	1,024
2010-01-28	1,040	1,061	1,038	1,050	119,100	1,050
2010-01-27	1,065	1,065	1,041	1,041	126,100	1,041
2010-01-26	1,092	1,092	1,054	1,056	177,600	1,056
2010-01-25	1,076	1,108	1,076	1,099	137,700	1,099
2010-01-22	1,111	1,116	1,070	1,106	185,200	1,106
2010-01-21	1,100	1,129	1,100	1,124	171,300	1,124
2010-01-20	1,125	1,131	1,107	1,112	145,900	1,112
2010-01-19	1,146	1,148	1,108	1,126	114,700	1,126
2010-01-18	1,121	1,144	1,118	1,139	124,500	1,139
2010-01-15	1,159	1,165	1,125	1,143	264,500	1,143
2010-01-14	1,070	1,143	1,063	1,139	541,100	1,139
2010-01-13	1,080	1,084	1,050	1,066	175,700	1,066
2010-01-12	1,031	1,084	1,031	1,079	295,600	1,079
2010-01-08	1,039	1,057	1,035	1,045	227,500	1,045
2010-01-07	1,030	1,034	1,001	1,030	219,900	1,030
2010-01-06	1,026	1,037	1,007	1,029	166,800	1,029
2010-01-05	1,027	1,034	1,019	1,024	248,600	1,024
2010-01-04	1,017	1,033	1,007	1,026	78,800	1,026

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6349 (株)小森コーポレーション の時系列データ [2010年度]

6349 (株)小森コーポレーションの時系列データ [2010年度]