6349 (株)小森コーポレーションの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	509	518	505	516	158,800	516
2011-12-29	498	512	497	506	264,300	506
2011-12-28	500	508	497	506	157,900	506
2011-12-27	499	499	492	498	186,800	498
2011-12-26	495	499	490	498	157,700	498
2011-12-22	498	498	489	490	173,300	490
2011-12-21	507	507	497	498	118,900	498
2011-12-20	488	503	488	499	197,600	499
2011-12-19	498	498	475	488	406,700	488
2011-12-16	507	507	500	500	168,400	500
2011-12-15	509	511	501	506	391,600	506
2011-12-14	510	510	503	509	294,800	509
2011-12-13	512	518	508	513	272,800	513
2011-12-12	520	523	512	517	485,300	517
2011-12-09	502	514	500	510	577,800	510
2011-12-08	517	518	508	510	542,300	510
2011-12-07	516	525	506	520	577,000	520
2011-12-06	518	525	513	516	818,900	516
2011-12-05	503	528	498	519	805,600	519
2011-12-02	477	505	477	503	620,700	503
2011-12-01	483	489	470	473	551,700	473
2011-11-30	470	479	460	474	760,400	474
2011-11-29	454	474	452	474	941,100	474
2011-11-28	423	432	421	422	149,000	422
2011-11-25	415	420	411	411	252,400	411
2011-11-24	416	427	407	413	337,800	413
2011-11-22	418	429	417	424	228,700	424
2011-11-21	413	424	413	420	266,700	420
2011-11-18	415	420	408	416	350,700	416
2011-11-17	408	433	405	431	271,100	431
2011-11-16	420	427	409	411	163,200	411
2011-11-15	429	429	415	416	292,200	416
2011-11-14	433	437	425	430	222,000	430
2011-11-11	430	436	417	422	166,300	422
2011-11-10	420	433	414	427	331,400	427
2011-11-09	438	445	426	435	198,000	435
2011-11-08	447	452	430	437	368,000	437
2011-11-07	450	451	436	445	382,900	445
2011-11-04	467	467	445	451	368,200	451
2011-11-02	473	473	463	467	211,200	467
2011-11-01	493	493	478	482	225,700	482
2011-10-31	515	515	492	493	261,100	493
2011-10-28	520	520	506	519	533,400	519
2011-10-27	495	516	488	514	218,400	514
2011-10-26	487	504	482	500	310,900	500
2011-10-25	520	520	490	491	600,000	491
2011-10-24	519	525	518	523	204,400	523
2011-10-21	501	518	496	515	226,000	515
2011-10-20	514	514	488	501	338,600	501
2011-10-19	517	524	513	515	153,400	515
2011-10-18	516	521	510	520	98,400	520
2011-10-17	524	533	523	529	195,300	529
2011-10-14	516	520	509	515	238,600	515
2011-10-13	505	526	504	521	202,600	521
2011-10-12	500	515	500	504	336,600	504
2011-10-11	480	504	480	501	271,400	501
2011-10-07	462	484	458	476	467,300	476
2011-10-06	444	462	443	462	241,300	462
2011-10-05	456	458	435	436	292,900	436
2011-10-04	464	464	451	455	307,400	455
2011-10-03	486	489	464	476	419,300	476
2011-09-30	512	520	503	514	366,700	514
2011-09-29	496	513	492	510	282,600	510
2011-09-28	493	511	491	510	271,500	510
2011-09-27	502	512	492	496	342,500	496
2011-09-26	507	507	490	498	442,700	498
2011-09-22	508	510	489	503	451,000	503
2011-09-21	503	516	501	513	267,200	513
2011-09-20	496	504	483	500	524,100	500
2011-09-16	476	500	476	500	363,400	500
2011-09-15	475	476	465	468	369,900	468
2011-09-14	487	493	470	474	302,600	474
2011-09-13	478	491	475	485	158,600	485
2011-09-12	480	482	470	473	193,200	473
2011-09-09	478	489	478	483	339,000	483
2011-09-08	501	506	478	485	411,300	485
2011-09-07	488	501	487	493	258,100	493
2011-09-06	496	498	486	488	245,300	488
2011-09-05	512	515	499	502	277,800	502
2011-09-02	532	533	517	521	234,800	521
2011-09-01	539	542	531	538	226,200	538
2011-08-31	541	542	527	531	222,300	531
2011-08-30	535	543	531	541	309,100	541
2011-08-29	525	531	516	525	198,500	525
2011-08-26	532	532	518	526	220,800	526
2011-08-25	515	538	513	527	297,000	527
2011-08-24	530	538	513	515	319,100	515
2011-08-23	533	537	515	527	303,900	527
2011-08-22	552	559	528	530	348,400	530
2011-08-19	560	567	555	558	159,400	558
2011-08-18	589	590	566	569	158,500	569
2011-08-17	604	605	590	593	171,100	593
2011-08-16	581	600	580	596	260,000	596
2011-08-15	587	590	578	580	141,600	580
2011-08-12	589	592	569	577	207,300	577
2011-08-11	580	590	571	579	178,700	579
2011-08-10	613	613	592	593	155,900	593
2011-08-09	580	595	553	594	288,200	594
2011-08-08	607	609	587	591	164,400	591
2011-08-05	616	620	608	617	177,300	617
2011-08-04	642	650	636	636	161,000	636
2011-08-03	648	649	639	642	240,500	642
2011-08-02	678	678	651	653	354,300	653
2011-08-01	676	705	675	692	585,800	692
2011-07-29	657	659	645	646	219,900	646
2011-07-28	675	678	658	666	226,200	666
2011-07-27	681	682	671	680	143,900	680
2011-07-26	690	695	686	686	113,100	686
2011-07-25	690	698	688	689	136,800	689
2011-07-22	688	692	684	689	147,600	689
2011-07-21	690	690	685	688	133,400	688
2011-07-20	697	697	688	690	250,400	690
2011-07-19	701	704	693	695	149,200	695
2011-07-15	702	704	696	701	152,800	701
2011-07-14	704	704	695	702	243,000	702
2011-07-13	705	721	701	708	318,600	708
2011-07-12	716	718	704	714	167,100	714
2011-07-11	726	728	722	724	122,700	724
2011-07-08	723	730	720	727	108,300	727
2011-07-07	722	726	713	722	142,200	722
2011-07-06	714	722	710	722	160,600	722
2011-07-05	717	718	711	715	284,900	715
2011-07-04	720	725	718	722	174,300	722
2011-07-01	725	729	712	716	275,200	716
2011-06-30	697	716	696	716	285,500	716
2011-06-29	703	715	696	712	251,300	712
2011-06-28	695	704	687	693	428,400	693
2011-06-27	708	712	693	694	389,400	694
2011-06-24	724	725	718	721	188,600	721
2011-06-23	707	733	701	723	463,300	723
2011-06-22	716	725	706	707	416,100	707
2011-06-21	694	705	688	704	279,400	704
2011-06-20	677	694	677	689	156,900	689
2011-06-17	692	692	674	682	251,900	682
2011-06-16	692	696	688	689	224,500	689
2011-06-15	700	702	694	700	184,200	700
2011-06-14	703	703	690	697	411,400	697
2011-06-13	702	716	697	711	260,900	711
2011-06-10	712	723	709	715	254,600	715
2011-06-09	703	705	692	701	205,200	701
2011-06-08	713	724	702	711	168,100	711
2011-06-07	697	714	693	714	323,700	714
2011-06-06	693	696	687	692	286,700	692
2011-06-03	704	717	700	700	209,500	700
2011-06-02	710	716	706	711	202,100	711
2011-06-01	725	737	716	736	271,600	736
2011-05-31	709	725	707	719	275,900	719
2011-05-30	696	704	690	699	218,900	699
2011-05-27	709	714	700	704	169,400	704
2011-05-26	697	708	696	705	101,000	705
2011-05-25	690	697	690	695	386,700	695
2011-05-24	696	702	693	697	237,500	697
2011-05-23	715	716	699	707	235,200	707
2011-05-20	700	718	700	710	188,000	710
2011-05-19	720	721	697	699	114,900	699
2011-05-18	712	718	704	713	85,500	713
2011-05-17	704	715	704	711	141,500	711
2011-05-16	708	708	699	699	131,500	699
2011-05-13	730	731	694	707	315,000	707
2011-05-12	741	747	726	730	221,200	730
2011-05-11	758	762	746	752	108,000	752
2011-05-10	754	761	749	755	123,000	755
2011-05-09	766	766	749	753	122,700	753
2011-05-06	770	770	759	766	103,000	766
2011-05-02	782	782	769	775	107,400	775
2011-04-28	766	782	759	767	202,800	767
2011-04-27	758	765	748	753	115,600	753
2011-04-26	756	766	747	749	175,400	749
2011-04-25	772	779	760	764	124,700	764
2011-04-22	769	787	763	779	166,000	779
2011-04-21	769	775	763	767	190,200	767
2011-04-20	749	760	748	756	119,500	756
2011-04-19	748	752	735	741	156,300	741
2011-04-18	765	765	749	759	86,800	759
2011-04-15	774	778	755	759	167,000	759
2011-04-14	754	774	745	770	127,400	770
2011-04-13	742	760	742	755	106,100	755
2011-04-12	750	754	741	743	96,500	743
2011-04-11	761	771	751	758	234,700	758
2011-04-08	746	777	745	770	318,200	770
2011-04-07	747	768	747	753	357,400	753
2011-04-06	756	756	733	734	186,500	734
2011-04-05	762	762	730	744	205,400	744
2011-04-04	775	792	767	769	195,300	769
2011-04-01	783	787	762	763	219,600	763
2011-03-31	751	777	738	775	377,500	775
2011-03-30	729	743	715	736	317,000	736
2011-03-29	715	736	690	718	483,600	718
2011-03-28	736	738	705	726	216,300	726
2011-03-25	741	745	720	728	228,100	728
2011-03-24	733	741	725	726	190,200	726
2011-03-23	741	753	722	736	236,100	736
2011-03-22	752	754	731	740	307,300	740
2011-03-18	689	720	689	709	433,000	709
2011-03-17	662	700	650	679	588,700	679
2011-03-16	628	682	628	682	669,200	682
2011-03-15	731	738	580	628	584,400	628
2011-03-14	777	777	720	730	432,600	730
2011-03-11	815	820	806	807	303,200	807
2011-03-10	840	842	822	824	244,600	824
2011-03-09	846	854	841	847	173,500	847
2011-03-08	845	851	839	841	127,400	841
2011-03-07	850	852	837	845	268,500	845
2011-03-04	860	864	852	856	200,200	856
2011-03-03	860	866	855	858	146,100	858
2011-03-02	874	874	854	856	212,000	856
2011-03-01	867	881	865	877	162,600	877
2011-02-28	867	873	851	872	217,400	872
2011-02-25	852	862	845	859	311,600	859
2011-02-24	854	869	850	857	609,500	857
2011-02-23	847	867	847	849	364,700	849
2011-02-22	857	860	845	845	294,500	845
2011-02-21	860	863	852	856	303,100	856
2011-02-18	860	874	860	864	319,000	864
2011-02-17	866	882	859	874	369,400	874
2011-02-16	881	885	864	865	503,300	865
2011-02-15	890	902	863	877	617,500	877
2011-02-14	890	896	881	888	299,600	888
2011-02-10	892	899	884	886	257,300	886
2011-02-09	908	912	887	891	242,900	891
2011-02-08	913	913	903	905	176,900	905
2011-02-07	907	917	900	906	316,600	906
2011-02-04	914	918	896	901	390,300	901
2011-02-03	935	935	908	912	342,900	912
2011-02-02	932	941	926	930	396,200	930
2011-02-01	926	932	908	922	518,100	922
2011-01-31	925	925	901	917	527,000	917
2011-01-28	913	930	897	924	621,500	924
2011-01-27	933	937	920	936	407,900	936
2011-01-26	917	925	912	918	366,000	918
2011-01-25	897	923	887	912	361,700	912
2011-01-24	883	894	874	893	267,000	893
2011-01-21	913	920	870	875	736,400	875
2011-01-20	962	963	914	920	522,000	920
2011-01-19	967	982	965	977	194,500	977
2011-01-18	947	961	937	957	202,800	957
2011-01-17	942	973	941	954	455,700	954
2011-01-14	962	970	940	941	510,000	941
2011-01-13	986	991	957	974	442,200	974
2011-01-12	1,019	1,019	985	986	283,700	986
2011-01-11	998	1,016	986	1,012	305,600	1,012
2011-01-07	1,005	1,016	993	993	345,900	993
2011-01-06	1,014	1,026	1,014	1,019	139,600	1,019
2011-01-05	986	1,013	985	1,012	259,100	1,012
2011-01-04	969	991	968	986	106,800	986

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 [2011年度]

6349 (株)小森コーポレーションの時系列データ [2011年度]