1. HOME >
  2. 株価時系列 >
  3. 6349 >
  4. 2013年

6349 (株)小森コーポレーション の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,8151,8311,7791,789197,8001,789
2013-12-271,8481,8481,7861,799264,4001,799
2013-12-261,7651,8281,7601,822252,9001,822
2013-12-251,7381,7611,7351,753175,0001,753
2013-12-241,7331,7751,7331,755187,5001,755
2013-12-201,7381,7581,7231,728223,5001,728
2013-12-191,6901,7601,6871,740415,5001,740
2013-12-181,6281,6841,6211,680444,1001,680
2013-12-171,5641,6111,5581,604271,6001,604
2013-12-161,5861,5971,5581,572199,0001,572
2013-12-131,5661,6061,5561,585352,8001,585
2013-12-121,5931,6001,5751,594299,0001,594
2013-12-111,6231,6381,6031,619261,1001,619
2013-12-101,6211,6501,6121,643160,8001,643
2013-12-091,6171,6411,6171,639178,1001,639
2013-12-061,5901,6121,5691,590388,0001,590
2013-12-051,6101,6341,6021,605168,4001,605
2013-12-041,6251,6381,6051,615254,8001,615
2013-12-031,6081,6601,5931,652347,8001,652
2013-12-021,6001,6071,5801,588152,1001,588
2013-11-291,6261,6401,5701,604341,1001,604
2013-11-281,5761,6211,5721,619335,9001,619
2013-11-271,6061,6221,5651,572429,5001,572
2013-11-261,6421,6661,6331,639159,6001,639
2013-11-251,6581,6691,6401,668137,0001,668
2013-11-221,6841,6841,6311,648144,5001,648
2013-11-211,6151,6671,6131,660283,9001,660
2013-11-201,6691,6711,6011,615190,1001,615
2013-11-191,6421,6641,6341,645120,4001,645
2013-11-181,6911,6911,6371,658272,5001,658
2013-11-151,6201,6781,6161,673290,7001,673
2013-11-141,5991,6111,5851,599301,5001,599
2013-11-131,5631,5941,5591,573237,7001,573
2013-11-121,5991,5991,5441,555326,6001,555
2013-11-111,5941,6191,5871,600301,9001,600
2013-11-081,5191,5711,5181,563229,9001,563
2013-11-071,5831,5861,5381,544156,9001,544
2013-11-061,5861,5981,5591,585309,8001,585
2013-11-051,5431,5951,5421,576459,8001,576
2013-11-011,5651,5681,5211,542383,9001,542
2013-10-311,4971,5501,4971,539488,3001,539
2013-10-301,4551,4991,4551,483342,7001,483
2013-10-291,4961,5321,4411,450643,3001,450
2013-10-281,5341,5731,4921,515711,4001,515
2013-10-251,5021,5081,4841,493327,7001,493
2013-10-241,4981,5071,4721,501274,7001,501
2013-10-231,4871,5141,4781,498364,6001,498
2013-10-221,4851,4851,4561,48094,6001,480
2013-10-211,4801,4901,4611,479103,6001,479
2013-10-181,5051,5061,4481,457230,0001,457
2013-10-171,4981,5431,4921,517458,6001,517
2013-10-161,4941,4991,4821,495277,0001,495
2013-10-151,4601,4991,4601,494420,1001,494
2013-10-111,4141,4411,4141,432163,0001,432
2013-10-101,4001,4271,3731,386198,3001,386
2013-10-091,3771,3961,3451,395187,7001,395
2013-10-081,3521,4011,3481,397172,3001,397
2013-10-071,3921,3981,3421,348201,4001,348
2013-10-041,3601,4171,3561,406187,3001,406
2013-10-031,3761,4031,3721,375215,9001,375
2013-10-021,4161,4531,3741,380225,9001,380
2013-10-011,4331,4461,3901,395292,7001,395
2013-09-301,4071,4601,3901,442247,5001,442
2013-09-271,4701,4701,4061,423374,0001,423
2013-09-261,3881,4791,3731,478230,8001,478
2013-09-251,4311,4381,3971,423349,0001,423
2013-09-241,3981,4401,3861,439264,6001,439
2013-09-201,4261,4341,3961,417400,2001,417
2013-09-191,3901,4491,3801,439277,7001,439
2013-09-181,4001,4391,3761,382308,5001,382
2013-09-171,3741,4261,3721,405459,0001,405
2013-09-131,3801,3831,3271,358527,8001,358
2013-09-121,3571,3631,3371,351133,7001,351
2013-09-111,3131,3761,3131,364593,1001,364
2013-09-101,2421,3051,2401,292346,7001,292
2013-09-091,2511,2611,2231,232284,0001,232
2013-09-061,2181,2361,2091,225120,3001,225
2013-09-051,2211,2391,2001,218198,4001,218
2013-09-041,1601,2211,1591,212216,0001,212
2013-09-031,1871,1951,1511,172455,4001,172
2013-09-021,1961,2631,1591,191814,8001,191
2013-08-301,1451,1561,1041,136400,2001,136
2013-08-291,1511,1631,1311,135235,9001,135
2013-08-281,1741,1891,1521,160261,1001,160
2013-08-271,2201,2281,2031,20788,7001,207
2013-08-261,2291,2501,2221,237161,0001,237
2013-08-231,2001,2281,1901,226192,1001,226
2013-08-221,2011,2111,1781,19995,0001,199
2013-08-211,1861,2171,1831,200137,4001,200
2013-08-201,2151,2261,1791,186225,9001,186
2013-08-191,2281,2341,2111,23351,2001,233
2013-08-161,2371,2481,2131,225130,9001,225
2013-08-151,2641,2771,2441,255198,8001,255
2013-08-141,2211,2921,2011,287282,4001,287
2013-08-131,2051,2371,1751,223270,3001,223
2013-08-121,1901,2381,1811,204174,2001,204
2013-08-091,2091,2361,1971,208177,0001,208
2013-08-081,2141,2371,1931,197150,8001,197
2013-08-071,2671,2711,2401,240100,6001,240
2013-08-061,2621,3021,2481,297103,5001,297
2013-08-051,3011,3021,2521,275308,0001,275
2013-08-021,2801,3421,2661,324293,2001,324
2013-08-011,2341,2811,2301,268263,1001,268
2013-07-311,2061,2591,1871,233314,8001,233
2013-07-301,1851,2471,1751,225689,2001,225
2013-07-291,2891,2961,2551,257380,7001,257
2013-07-261,2071,3041,2071,299317,9001,299
2013-07-251,3051,3081,2441,251177,8001,251
2013-07-241,3331,3361,2941,298143,4001,298
2013-07-231,3051,3341,2731,327247,2001,327
2013-07-221,3501,3501,3001,323157,1001,323
2013-07-191,3621,3681,3021,331197,0001,331
2013-07-181,3571,3631,3251,350253,2001,350
2013-07-171,3531,3901,3421,371368,2001,371
2013-07-161,3701,3701,3421,352223,2001,352
2013-07-121,2871,3701,2601,363554,6001,363
2013-07-111,2491,2891,2301,274373,0001,274
2013-07-101,1901,3031,1891,279628,3001,279
2013-07-091,1761,1901,1631,171119,5001,171
2013-07-081,2201,2411,1641,165199,9001,165
2013-07-051,1801,1991,1761,19579,7001,195
2013-07-041,1871,1881,1601,169109,9001,169
2013-07-031,1901,1901,1631,174155,9001,174
2013-07-021,1641,1861,1281,184244,9001,184
2013-07-011,1541,1621,1141,158262,7001,158
2013-06-281,1261,1621,1071,156460,6001,156
2013-06-271,0581,0881,0311,088235,8001,088
2013-06-261,0701,0701,0221,022191,0001,022
2013-06-251,1101,1501,0371,050399,6001,050
2013-06-241,0971,1101,0741,079155,6001,079
2013-06-211,0541,0921,0301,081344,0001,081
2013-06-201,0921,1261,0921,110275,4001,110
2013-06-191,1401,1591,0941,109330,5001,109
2013-06-181,0971,1161,0811,094221,1001,094
2013-06-171,0721,0931,0531,080396,4001,080
2013-06-141,1041,1161,0601,085525,3001,085
2013-06-131,0801,0811,0241,046352,6001,046
2013-06-121,0481,1081,0371,097279,3001,097
2013-06-111,1271,1271,0671,080301,0001,080
2013-06-101,0661,1091,0451,106461,7001,106
2013-06-071,0531,0539911,021503,5001,021
2013-06-061,0961,1191,0551,056508,0001,056
2013-06-051,1781,1941,1261,126312,3001,126
2013-06-041,1711,2041,1361,178288,0001,178
2013-06-031,2001,2491,1831,207491,4001,207
2013-05-311,1391,2621,1391,213858,5001,213
2013-05-301,1451,1971,0501,109529,9001,109
2013-05-291,2171,2561,2041,223287,1001,223
2013-05-281,1501,2131,1411,199281,2001,199
2013-05-271,1751,1841,1421,169225,5001,169
2013-05-241,2191,2471,1461,179585,7001,179
2013-05-231,3001,3451,2181,219524,0001,219
2013-05-221,3381,3451,2881,305346,4001,305
2013-05-211,3931,3931,3431,350234,0001,350
2013-05-201,3701,3751,3501,370218,0001,370
2013-05-171,3461,3591,3051,325329,9001,325
2013-05-161,3241,3441,2801,340347,5001,340
2013-05-151,3281,3501,2801,294455,8001,294
2013-05-141,2401,3201,2371,298561,3001,298
2013-05-131,3041,3071,2001,231702,1001,231
2013-05-101,2621,3131,2621,274436,2001,274
2013-05-091,2571,2891,2301,232290,2001,232
2013-05-081,2651,2791,2251,227387,5001,227
2013-05-071,2041,3001,1881,263644,8001,263
2013-05-021,1611,1991,1571,174268,1001,174
2013-05-011,2091,2691,1631,165544,4001,165
2013-04-301,1421,2271,0911,206468,5001,206
2013-04-261,1751,1791,1271,128267,7001,128
2013-04-251,1661,1781,1551,168133,8001,168
2013-04-241,1531,1731,1431,171190,9001,171
2013-04-231,1511,1531,1231,130155,2001,130
2013-04-221,1591,1751,1501,155293,3001,155
2013-04-191,1001,1401,0961,130218,9001,130
2013-04-181,1201,1441,0981,105247,0001,105
2013-04-171,1431,1541,1271,144229,8001,144
2013-04-161,1141,1381,0991,122334,4001,122
2013-04-151,1601,1651,1171,131260,4001,131
2013-04-121,2091,2251,1621,186692,5001,186
2013-04-111,1651,2131,1651,212352,0001,212
2013-04-101,1641,1741,1371,160584,9001,160
2013-04-091,0991,1981,0921,161739,2001,161
2013-04-081,0391,0931,0291,072445,5001,072
2013-04-051,0001,0509961,009398,8001,009
2013-04-041,0001,000951993298,100993
2013-04-039701,0149631,007259,9001,007
2013-04-02969996942967409,500967
2013-04-011,0201,020967968326,300968
2013-03-291,0151,0309991,012308,9001,012
2013-03-289981,041973989785,600989
2013-03-279241,005911999754,900999
2013-03-26882933864925545,800925
2013-03-25891906859896393,400896
2013-03-22891915883891292,200891
2013-03-21914944910911416,900911
2013-03-19888924888911271,900911
2013-03-18923935878881693,600881
2013-03-15953972940941252,300941
2013-03-14965967939955180,200955
2013-03-13939972939965181,400965
2013-03-12977979940954339,500954
2013-03-11954976929974335,600974
2013-03-08930960922952347,200952
2013-03-07956956926927255,600927
2013-03-06950967940955157,400955
2013-03-05967980935939235,500939
2013-03-049971,010945955462,000955
2013-03-01965999951996562,100996
2013-02-28957990957985592,300985
2013-02-27969971941956453,300956
2013-02-26955972939965809,200965
2013-02-259349789349701,343,800970
2013-02-22881899865889294,500889
2013-02-21895904881895537,300895
2013-02-20942958903913430,000913
2013-02-19890933871929468,200929
2013-02-18887940887909412,500909
2013-02-15901903839872768,300872
2013-02-14906954877925640,500925
2013-02-13916921885901307,900901
2013-02-12925957920920480,300920
2013-02-08932937905913443,400913
2013-02-07955968930946352,000946
2013-02-06940975935968641,800968
2013-02-05946967917924496,500924
2013-02-04949975945960616,600960
2013-02-01970988939948923,700948
2013-01-318461,0028451,0001,197,9001,000
2013-01-30849862832852225,800852
2013-01-29847858837840206,000840
2013-01-28881881845846424,100846
2013-01-25868888859880538,000880
2013-01-24814880809866619,300866
2013-01-23819829797814388,600814
2013-01-22829846799826564,200826
2013-01-21847854820837318,700837
2013-01-18828865822848807,700848
2013-01-17790837778813867,200813
2013-01-16800803777782560,400782
2013-01-15783813783810727,200810
2013-01-11754777747768497,500768
2013-01-10739751724725383,700725
2013-01-09716749707736398,700736
2013-01-08753759706726521,600726
2013-01-07786795757763387,400763
2013-01-04743807742772918,900772

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