6349 (株)小森コーポレーション の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,4301,4521,4211,42874,0001,428
2015-12-291,4181,4331,3981,43085,7001,430
2015-12-281,4121,4441,4071,41875,5001,418
2015-12-251,4251,4251,3921,40787,7001,407
2015-12-241,4501,4571,4081,409128,0001,409
2015-12-221,4171,4301,3911,425114,4001,425
2015-12-211,4031,4111,3821,397240,7001,397
2015-12-181,4741,4901,4231,429302,6001,429
2015-12-171,4791,4971,4651,470181,2001,470
2015-12-161,4391,4511,4301,447150,5001,447
2015-12-151,4591,4741,4141,418245,2001,418
2015-12-141,4411,4491,4171,434163,9001,434
2015-12-111,4471,4941,4421,470192,0001,470
2015-12-101,4611,4841,4541,463197,2001,463
2015-12-091,4961,4991,4751,485151,3001,485
2015-12-081,5241,5241,4931,498213,6001,498
2015-12-071,5101,5231,4981,512155,3001,512
2015-12-041,4801,4941,4481,490354,2001,490
2015-12-031,5741,5741,5071,522238,5001,522
2015-12-021,5601,5711,5341,565217,7001,565
2015-12-011,5751,5801,5531,571131,0001,571
2015-11-301,5301,5851,5271,566384,6001,566
2015-11-271,5111,5161,4961,51099,5001,510
2015-11-261,5051,5211,5011,507132,2001,507
2015-11-251,5341,5401,4911,503201,7001,503
2015-11-241,5331,5381,5161,532142,8001,532
2015-11-201,5231,5341,5061,533194,7001,533
2015-11-191,5451,5451,5081,515257,6001,515
2015-11-181,5451,5451,5171,525146,1001,525
2015-11-171,5201,5401,5181,533159,2001,533
2015-11-161,4911,5151,4801,507129,8001,507
2015-11-131,5001,5171,4971,513183,9001,513
2015-11-121,5001,5121,4951,505292,4001,505
2015-11-111,4951,5131,4831,501333,8001,501
2015-11-101,5001,5091,4711,502281,4001,502
2015-11-091,5271,5421,5101,540188,4001,540
2015-11-061,5191,5231,4961,502190,7001,502
2015-11-051,5001,5181,4841,508158,7001,508
2015-11-041,5001,5241,4841,493256,3001,493
2015-11-021,4641,4971,4471,471366,2001,471
2015-10-301,4051,4581,3801,443465,6001,443
2015-10-291,4131,4451,3911,420718,3001,420
2015-10-281,4691,4791,4551,471252,5001,471
2015-10-271,4631,4691,4511,459245,0001,459
2015-10-261,4521,4711,4441,463197,8001,463
2015-10-231,4421,4601,4421,451132,9001,451
2015-10-221,3981,4441,3981,427101,7001,427
2015-10-211,3761,4221,3651,421217,6001,421
2015-10-201,3861,4001,3611,377152,3001,377
2015-10-191,4311,4311,3691,380355,7001,380
2015-10-161,4501,4571,4241,434182,4001,434
2015-10-151,4021,4331,3971,425122,2001,425
2015-10-141,4141,4161,3931,407154,2001,407
2015-10-131,4301,4411,4201,431207,2001,431
2015-10-091,4091,4381,4091,427148,2001,427
2015-10-081,3681,4101,3681,401299,7001,401
2015-10-071,3471,3751,3411,367177,6001,367
2015-10-061,3281,3481,3221,333211,7001,333
2015-10-051,2801,3131,2801,306135,4001,306
2015-10-021,2431,2701,2261,267168,6001,267
2015-10-011,2291,2711,2181,264242,1001,264
2015-09-301,2231,2381,2071,227179,3001,227
2015-09-291,2111,2201,1951,208333,4001,208
2015-09-281,2501,2511,2221,233175,1001,233
2015-09-251,2501,2611,2321,261292,6001,261
2015-09-241,2721,2881,2461,247312,8001,247
2015-09-181,3221,3371,2931,315276,0001,315
2015-09-171,3381,3581,3261,352328,4001,352
2015-09-161,3781,3841,3281,345516,3001,345
2015-09-151,3931,4291,3731,381242,3001,381
2015-09-141,4211,4441,3851,407248,4001,407
2015-09-111,4001,4401,3941,422250,1001,422
2015-09-101,3791,4401,3721,430264,5001,430
2015-09-091,3631,4361,3501,419367,2001,419
2015-09-081,2761,3151,2761,305151,4001,305
2015-09-071,2831,3041,2621,274168,2001,274
2015-09-041,3631,3701,2811,300153,1001,300
2015-09-031,3271,3871,3271,350315,2001,350
2015-09-021,2831,3341,2751,302270,5001,302
2015-09-011,3731,3811,3271,330196,4001,330
2015-08-311,3951,4091,3641,387196,0001,387
2015-08-281,3721,4101,3651,404265,1001,404
2015-08-271,3561,3791,3261,328294,5001,328
2015-08-261,2811,3291,2411,314434,0001,314
2015-08-251,2581,3491,2401,282210,8001,282
2015-08-241,3791,3901,3201,324295,5001,324
2015-08-211,4061,4221,3981,413196,8001,413
2015-08-201,4521,4671,4391,445116,4001,445
2015-08-191,4771,4811,4431,469150,6001,469
2015-08-181,4801,4971,4751,491141,5001,491
2015-08-171,4531,4851,4421,483139,2001,483
2015-08-141,4751,4891,4431,454209,5001,454
2015-08-131,4691,5011,4651,491157,2001,491
2015-08-121,4731,4971,4641,487202,7001,487
2015-08-111,4971,5301,4791,487530,9001,487
2015-08-101,4781,4961,4651,493227,7001,493
2015-08-071,4611,5071,4601,490377,1001,490
2015-08-061,4791,5021,4531,462339,6001,462
2015-08-051,4401,4611,4101,457388,8001,457
2015-08-041,4381,4591,4221,456433,9001,456
2015-08-031,4111,4431,3981,438568,7001,438
2015-07-311,4531,4581,3511,381730,8001,381
2015-07-301,4441,4801,4441,460416,3001,460
2015-07-291,4271,4421,4181,429282,6001,429
2015-07-281,4301,4551,4011,427489,0001,427
2015-07-271,4651,4701,4501,459349,8001,459
2015-07-241,5201,5211,4701,474350,0001,474
2015-07-231,5351,5571,5261,545212,2001,545
2015-07-221,5531,5531,5161,519224,4001,519
2015-07-211,5131,5711,5131,560343,1001,560
2015-07-171,5111,5231,4941,498170,6001,498
2015-07-161,5221,5321,5011,516214,8001,516
2015-07-151,5291,5351,4981,517266,8001,517
2015-07-141,5381,5461,5101,522442,1001,522
2015-07-131,4971,5221,4901,503309,5001,503
2015-07-101,5351,5361,4701,478624,3001,478
2015-07-091,5451,5451,4611,523739,5001,523
2015-07-081,6401,6411,5611,565681,9001,565
2015-07-071,7061,7081,6461,653499,6001,653
2015-07-061,7001,7701,6571,6661,112,0001,666
2015-07-031,6851,7041,6611,682266,5001,682
2015-07-021,7401,7431,6741,687366,7001,687
2015-07-011,7121,7401,7061,727292,5001,727
2015-06-301,6811,6951,6411,663228,5001,663
2015-06-291,7011,7121,6691,674250,5001,674
2015-06-261,7511,7671,7241,763245,8001,763
2015-06-251,7261,7951,7181,739428,6001,739
2015-06-241,7101,7371,7051,708276,2001,708
2015-06-231,7001,7081,6791,696233,2001,696
2015-06-221,6501,7081,6491,687413,2001,687
2015-06-191,6391,6421,5971,633252,6001,633
2015-06-181,5881,6071,5681,581185,4001,581
2015-06-171,6151,6371,5921,598266,8001,598
2015-06-161,5831,6561,5771,615482,9001,615
2015-06-151,5161,5831,5161,577427,3001,577
2015-06-121,5021,5241,4931,512309,5001,512
2015-06-111,5261,5451,5061,513157,6001,513
2015-06-101,5291,5411,5001,504202,6001,504
2015-06-091,5581,5661,5141,516212,7001,516
2015-06-081,5561,5971,5511,590156,1001,590
2015-06-051,5631,5671,5331,557248,6001,557
2015-06-041,6251,6291,5871,589147,8001,589
2015-06-031,5771,6041,5731,595245,3001,595
2015-06-021,6151,6401,5621,562330,7001,562
2015-06-011,6001,6401,6001,624201,2001,624
2015-05-291,6001,6171,5891,598177,6001,598
2015-05-281,6421,6561,6091,611183,6001,611
2015-05-271,5791,6331,5741,631254,0001,631
2015-05-261,5721,5891,5581,55888,5001,558
2015-05-251,5801,5991,5671,57277,2001,572
2015-05-221,5551,5831,5551,578115,5001,578
2015-05-211,5791,5911,5511,554221,5001,554
2015-05-201,5581,5791,5451,579201,3001,579
2015-05-191,5501,5781,5491,568125,8001,568
2015-05-181,5291,5481,5251,546133,4001,546
2015-05-151,5191,5501,5121,544255,7001,544
2015-05-141,4681,5051,4541,497236,5001,497
2015-05-131,5131,5371,4781,486304,9001,486
2015-05-121,4881,5231,4731,519198,1001,519
2015-05-111,5251,5261,4891,507183,7001,507
2015-05-081,5011,5141,4561,505280,8001,505
2015-05-071,4711,5291,4711,501253,4001,501
2015-05-011,4801,5101,4771,488163,3001,488
2015-04-301,5011,5251,4721,495215,1001,495
2015-04-281,5111,5191,4941,501179,7001,501
2015-04-271,4851,5071,4671,504220,3001,504
2015-04-241,4351,4791,4351,477272,7001,477
2015-04-231,4471,4611,4251,435227,5001,435
2015-04-221,4271,4621,4081,460318,0001,460
2015-04-211,4301,4381,4171,427292,0001,427
2015-04-201,4281,4411,4161,427249,1001,427
2015-04-171,4981,5021,4551,458437,6001,458
2015-04-161,5051,5251,5051,518217,8001,518
2015-04-151,5021,5281,5021,508238,1001,508
2015-04-141,5221,5261,5021,519269,3001,519
2015-04-131,5381,5441,5131,526230,7001,526
2015-04-101,5221,5321,5001,515200,9001,515
2015-04-091,5301,5461,4851,514311,3001,514
2015-04-081,5361,5601,5331,537239,3001,537
2015-04-071,5501,5671,5161,531258,2001,531
2015-04-061,5301,5501,5211,535111,6001,535
2015-04-031,5451,5681,5371,550158,0001,550
2015-04-021,5211,5581,5191,540232,0001,540
2015-04-011,5111,5301,4981,502213,1001,502
2015-03-311,5531,5701,5251,531160,2001,531
2015-03-301,5451,5451,5071,526194,1001,526
2015-03-271,5461,5881,5281,538300,3001,538
2015-03-261,5951,5951,5331,545426,2001,545
2015-03-251,6411,6491,5871,611386,6001,611
2015-03-241,6351,6501,6211,634280,3001,634
2015-03-231,6551,6661,6321,654293,0001,654
2015-03-201,6371,6691,6311,655461,2001,655
2015-03-191,6171,6751,6171,646606,2001,646
2015-03-181,5731,6471,5571,641636,4001,641
2015-03-171,5351,5991,5301,584456,4001,584
2015-03-161,4761,5261,4641,518317,7001,518
2015-03-131,4751,4931,4591,485257,6001,485
2015-03-121,4651,4811,4571,468161,9001,468
2015-03-111,4441,4681,4361,463152,7001,463
2015-03-101,4511,4661,4341,447214,4001,447
2015-03-091,4411,4731,4261,459288,0001,459
2015-03-061,4251,4521,4251,448417,8001,448
2015-03-051,3681,4221,3681,417461,3001,417
2015-03-041,3881,3941,3571,382366,7001,382
2015-03-031,4001,4091,3841,387219,1001,387
2015-03-021,3601,3981,3561,388239,6001,388
2015-02-271,3601,3601,3401,347297,3001,347
2015-02-261,3401,3591,3341,349262,3001,349
2015-02-251,3251,3401,3111,337172,7001,337
2015-02-241,3101,3261,2991,311213,3001,311
2015-02-231,3331,3331,2881,304249,4001,304
2015-02-201,3201,3291,3071,324254,3001,324
2015-02-191,3081,3331,3001,319442,5001,319
2015-02-181,2701,3101,2561,306445,1001,306
2015-02-171,1991,2681,1931,255424,5001,255
2015-02-161,2201,2271,1991,211334,6001,211
2015-02-131,2081,2251,2011,207395,2001,207
2015-02-121,2331,2331,2061,211290,6001,211
2015-02-101,2021,2241,2001,222224,7001,222
2015-02-091,2251,2291,2021,210219,4001,210
2015-02-061,2001,2171,1861,208335,4001,208
2015-02-051,2191,2221,1831,188364,6001,188
2015-02-041,2081,2441,1991,238497,7001,238
2015-02-031,1811,2121,1751,196551,0001,196
2015-02-021,2421,2501,1771,182629,5001,182
2015-01-301,2831,2941,2701,282343,4001,282
2015-01-291,3131,3151,2721,282247,9001,282
2015-01-281,3061,3331,2961,329156,4001,329
2015-01-271,3251,3271,2961,313232,9001,313
2015-01-261,2981,3181,2961,316136,4001,316
2015-01-231,3141,3301,3071,310231,5001,310
2015-01-221,3111,3191,2931,314344,5001,314
2015-01-211,3551,3551,3051,309346,3001,309
2015-01-201,3211,3701,3161,368302,6001,368
2015-01-191,3451,3521,3031,324341,2001,324
2015-01-161,3261,3551,3261,345355,4001,345
2015-01-151,3391,3631,3341,356291,5001,356
2015-01-141,3761,3831,3301,336462,6001,336
2015-01-131,4101,4231,3911,396401,6001,396
2015-01-091,4551,4801,4161,434763,7001,434
2015-01-081,4131,4631,4131,4441,286,0001,444
2015-01-071,3261,4001,3251,388561,7001,388
2015-01-061,3541,3561,3271,340227,1001,340
2015-01-051,3651,3831,3471,370438,4001,370

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