1. HOME >
  2. 株価時系列 >
  3. 6349 >
  4. 2016年

6349 (株)小森コーポレーション の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5171,5421,5071,531207,1001,531
2016-12-291,5111,5131,4901,513130,6001,513
2016-12-281,5081,5211,4991,519117,5001,519
2016-12-271,5101,5171,4991,50669,6001,506
2016-12-261,5101,5231,5061,51080,6001,510
2016-12-221,5131,5181,4971,51282,3001,512
2016-12-211,5331,5381,5051,513148,7001,513
2016-12-201,5331,5371,5241,532108,8001,532
2016-12-191,5551,5641,5301,541125,4001,541
2016-12-161,5771,5831,5581,571145,2001,571
2016-12-151,5591,5791,5491,571215,7001,571
2016-12-141,5561,5631,5351,559196,7001,559
2016-12-131,5461,5561,5181,556211,3001,556
2016-12-121,5851,5891,5311,542316,6001,542
2016-12-091,5451,5701,5421,570189,2001,570
2016-12-081,5411,5541,5381,554226,6001,554
2016-12-071,5061,5151,4991,515171,4001,515
2016-12-061,5001,5061,4891,500208,4001,500
2016-12-051,4831,4981,4671,496145,3001,496
2016-12-021,5001,5001,4761,488168,2001,488
2016-12-011,4951,5221,4851,504227,2001,504
2016-11-301,4701,4701,4501,462277,0001,462
2016-11-291,4751,4761,4571,474169,9001,474
2016-11-281,4751,4831,4561,480179,9001,480
2016-11-251,4721,4941,4501,475142,6001,475
2016-11-241,5001,5001,4671,471189,1001,471
2016-11-221,4461,4741,4461,468205,1001,468
2016-11-211,4401,4501,4281,444251,3001,444
2016-11-181,4301,4421,4131,437329,4001,437
2016-11-171,4391,4391,4201,430291,4001,430
2016-11-161,4291,4491,4201,449272,8001,449
2016-11-151,4201,4321,4121,429232,2001,429
2016-11-141,4051,4211,3921,419335,0001,419
2016-11-111,4001,4241,3971,400344,1001,400
2016-11-101,3801,3881,3701,380356,9001,380
2016-11-091,3901,3981,2901,304481,6001,304
2016-11-081,3511,3851,3511,380342,4001,380
2016-11-071,3181,3531,3161,349292,1001,349
2016-11-041,3041,3071,2931,306217,4001,306
2016-11-021,3451,3451,3081,315269,5001,315
2016-11-011,3181,3571,3161,357240,0001,357
2016-10-311,3301,3461,3191,334415,6001,334
2016-10-281,3551,3761,3551,366449,9001,366
2016-10-271,3571,3841,3401,358211,7001,358
2016-10-261,3541,3671,3541,361124,0001,361
2016-10-251,3411,3651,3411,353146,1001,353
2016-10-241,3461,3641,3461,357148,3001,357
2016-10-211,3361,3461,3311,339146,3001,339
2016-10-201,3301,3451,3301,338235,9001,338
2016-10-191,3211,3331,3201,331124,8001,331
2016-10-171,3181,3461,3181,338172,9001,338
2016-10-131,3251,3331,3091,315223,6001,315
2016-10-121,3291,3441,3221,322189,6001,322
2016-10-111,3361,3531,3341,340150,1001,340
2016-10-071,3091,3381,3041,334402,4001,334
2016-10-061,2991,3241,2991,305222,6001,305
2016-10-051,2911,3041,2851,294385,6001,294
2016-10-041,2761,2951,2741,293271,5001,293
2016-10-031,2951,2951,2651,267237,2001,267
2016-09-301,2751,2751,2641,268335,3001,268
2016-09-291,3001,3161,2941,308312,1001,308
2016-09-281,2751,2821,2661,281292,0001,281
2016-09-271,2551,2791,2471,279357,4001,279
2016-09-261,2801,2801,2671,271194,0001,271
2016-09-231,2891,2971,2741,292248,0001,292
2016-09-211,2651,2931,2501,292239,9001,292
2016-09-201,2501,2831,2451,268204,9001,268
2016-09-161,2581,2701,2531,266246,4001,266
2016-09-151,2581,2651,2501,258253,7001,258
2016-09-141,2591,2741,2531,261301,2001,261
2016-09-131,2691,2831,2691,279246,4001,279
2016-09-121,2631,2771,2551,267347,9001,267
2016-09-091,2901,2981,2771,293491,1001,293
2016-09-081,2821,2881,2691,281257,5001,281
2016-09-071,2651,2791,2511,277251,5001,277
2016-09-061,2621,2951,2601,271364,6001,271
2016-09-051,2711,2731,2601,262215,9001,262
2016-09-021,2541,2641,2491,260138,3001,260
2016-09-011,2691,2691,2481,254248,8001,254
2016-08-311,2621,2761,2581,273360,4001,273
2016-08-301,2391,2651,2381,262393,3001,262
2016-08-291,2431,2691,2341,269247,4001,269
2016-08-261,2481,2481,2141,216222,1001,216
2016-08-251,2611,2611,2471,259120,7001,259
2016-08-241,2591,2731,2521,261188,8001,261
2016-08-231,2631,2631,2441,252137,8001,252
2016-08-221,2651,2681,2461,263107,6001,263
2016-08-191,2481,2671,2421,265148,9001,265
2016-08-181,2531,2571,2311,246109,7001,246
2016-08-171,2561,2611,2371,257129,4001,257
2016-08-161,2691,2831,2561,256174,9001,256
2016-08-151,2711,2721,2431,263104,2001,263
2016-08-121,2701,2771,2531,274160,0001,274
2016-08-101,2841,2871,2571,269155,5001,269
2016-08-091,2751,2871,2581,284240,8001,284
2016-08-081,3021,3101,2651,274330,7001,274
2016-08-051,2811,3171,2771,302474,1001,302
2016-08-041,1881,2911,1861,281639,4001,281
2016-08-031,1761,1971,1631,184444,8001,184
2016-08-021,1691,2031,1611,176543,6001,176
2016-08-011,1571,1671,1371,165367,1001,165
2016-07-291,2211,2291,1371,156865,1001,156
2016-07-281,2681,2761,2551,264217,1001,264
2016-07-271,2721,2911,2491,281285,5001,281
2016-07-261,2871,2871,2561,271236,8001,271
2016-07-251,3161,3341,2951,311252,5001,311
2016-07-221,3091,3271,2991,312153,2001,312
2016-07-211,3211,3341,3121,333152,7001,333
2016-07-201,3151,3151,2821,303158,8001,303
2016-07-191,2941,3231,2871,320156,7001,320
2016-07-151,2801,3151,2751,301262,6001,301
2016-07-141,2661,2851,2551,282255,1001,282
2016-07-131,2571,2891,2501,283429,2001,283
2016-07-121,2051,2511,2051,243300,2001,243
2016-07-111,1641,1951,1601,189342,2001,189
2016-07-081,1621,1691,1391,140303,1001,140
2016-07-071,1711,1981,1571,162348,3001,162
2016-07-061,1891,2001,1601,176542,4001,176
2016-07-051,2431,2431,1971,201442,7001,201
2016-07-041,2451,2571,2211,238931,0001,238
2016-07-011,1411,1491,1331,140131,2001,140
2016-06-301,1191,1511,1181,138242,1001,138
2016-06-291,1111,1201,0691,107433,6001,107
2016-06-281,1181,1221,0661,109370,0001,109
2016-06-271,1461,1561,1151,133287,4001,133
2016-06-241,1681,1821,1021,140429,3001,140
2016-06-231,1511,1671,1391,16681,9001,166
2016-06-221,1431,1571,1321,143123,6001,143
2016-06-211,1261,1391,1191,134114,2001,134
2016-06-201,1251,1541,1241,14891,2001,148
2016-06-171,1171,1271,1111,118151,0001,118
2016-06-161,1551,1551,1041,111180,1001,111
2016-06-151,1361,1671,1321,155121,8001,155
2016-06-141,1421,1481,1271,145135,1001,145
2016-06-131,1791,1791,1471,149171,7001,149
2016-06-101,2251,2281,1961,204156,5001,204
2016-06-091,2311,2461,2091,222152,4001,222
2016-06-081,2381,2471,2211,245126,3001,245
2016-06-071,2531,2701,2341,237193,0001,237
2016-06-061,2781,2901,2541,261148,8001,261
2016-06-031,3211,3351,2941,298124,8001,298
2016-06-021,3181,3411,2581,318194,0001,318
2016-06-011,3291,3431,3211,32485,4001,324
2016-05-311,3211,3441,3091,344127,6001,344
2016-05-301,3301,3331,3121,32769,2001,327
2016-05-271,3361,3381,3201,32167,0001,321
2016-05-261,3301,3481,3221,333121,5001,333
2016-05-251,3071,3221,3041,31559,2001,315
2016-05-241,3051,3101,2941,301122,6001,301
2016-05-231,2861,3101,2731,309116,2001,309
2016-05-201,2771,3031,2711,30084,0001,300
2016-05-191,2971,3051,2711,28384,3001,283
2016-05-181,2881,2951,2631,284124,9001,284
2016-05-171,2471,2931,2351,290197,2001,290
2016-05-161,2091,2351,2071,226142,6001,226
2016-05-131,2251,2301,2001,202363,1001,202
2016-05-121,2511,2931,2511,287107,7001,287
2016-05-111,2831,3001,2721,28298,7001,282
2016-05-101,2271,2661,2231,261100,2001,261
2016-05-091,2391,2561,2271,22786,8001,227
2016-05-061,2211,2431,2211,231119,1001,231
2016-05-021,2511,2711,2201,224149,4001,224
2016-04-281,3581,3621,2891,308158,7001,308
2016-04-271,3171,3491,3121,328196,9001,328
2016-04-261,3041,3201,2931,30697,4001,306
2016-04-251,3101,3141,2841,303206,2001,303
2016-04-221,3091,3091,2591,303239,0001,303
2016-04-211,3201,3271,3081,325125,7001,325
2016-04-201,2931,3091,2841,293105,0001,293
2016-04-191,2701,2921,2651,283121,6001,283
2016-04-181,2241,2501,2241,235141,6001,235
2016-04-151,2891,2971,2671,280212,1001,280
2016-04-141,2811,3341,2771,308300,8001,308
2016-04-131,2291,2621,2291,258112,8001,258
2016-04-121,1971,2271,1971,224203,3001,224
2016-04-111,1811,1961,1631,191159,0001,191
2016-04-081,1581,2191,1501,202243,5001,202
2016-04-071,1961,2071,1801,188137,7001,188
2016-04-061,2291,2381,1881,200183,4001,200
2016-04-051,2501,2691,2131,227233,2001,227
2016-04-041,2641,2841,2441,25569,0001,255
2016-04-011,3131,3131,2571,259107,0001,259
2016-03-311,3151,3391,3081,310113,7001,310
2016-03-301,3181,3331,2921,314172,5001,314
2016-03-291,2991,3381,2981,33284,2001,332
2016-03-281,3281,3401,3091,328102,2001,328
2016-03-251,2901,3171,2731,315239,6001,315
2016-03-241,3321,3571,2861,290232,6001,290
2016-03-231,3651,3821,3401,358199,0001,358
2016-03-221,3421,3751,3351,359196,1001,359
2016-03-181,3571,3731,3361,352183,4001,352
2016-03-171,3871,3971,3381,359371,6001,359
2016-03-161,4111,4291,3821,388267,3001,388
2016-03-151,4001,4131,3741,407302,2001,407
2016-03-141,3661,3971,3591,391134,5001,391
2016-03-111,3251,3541,3191,350278,2001,350
2016-03-101,3261,3581,3231,341245,6001,341
2016-03-091,3451,3501,3071,329158,0001,329
2016-03-081,3631,3771,3181,343199,5001,343
2016-03-071,3451,4081,3421,361498,9001,361
2016-03-041,2481,3421,2481,336497,9001,336
2016-03-031,2321,2661,2301,250272,9001,250
2016-03-021,2121,2411,2121,234550,7001,234
2016-03-011,1971,2011,1591,185265,8001,185
2016-02-291,1951,2101,1911,191300,9001,191
2016-02-261,1761,1781,1571,169235,1001,169
2016-02-251,1461,1761,1461,164238,4001,164
2016-02-241,1661,1661,1411,151329,1001,151
2016-02-231,2021,2121,1771,184334,1001,184
2016-02-221,2271,2371,1981,202206,7001,202
2016-02-191,2381,2591,2261,244172,9001,244
2016-02-181,2571,2721,2401,254139,2001,254
2016-02-171,2231,2541,1931,217170,2001,217
2016-02-161,1751,2481,1711,225265,3001,225
2016-02-151,1951,2201,1671,205295,5001,205
2016-02-121,1771,1931,1271,138277,2001,138
2016-02-101,1931,2211,1841,207451,8001,207
2016-02-091,1911,2041,1611,193505,4001,193
2016-02-081,1901,2521,1811,239284,0001,239
2016-02-051,2131,2241,1761,193466,1001,193
2016-02-041,2201,2541,2121,234510,0001,234
2016-02-031,2511,2561,2071,225495,9001,225
2016-02-021,3371,3451,2741,287563,1001,287
2016-02-011,3581,3911,3481,375243,4001,375
2016-01-291,2701,3451,2701,340238,0001,340
2016-01-281,2881,3011,2651,272424,0001,272
2016-01-271,3001,3171,2881,303137,0001,303
2016-01-261,2771,2831,2551,267169,6001,267
2016-01-251,3191,3291,2821,300124,9001,300
2016-01-221,2621,2941,2311,293202,5001,293
2016-01-211,2321,2711,2021,203111,4001,203
2016-01-201,2741,2891,2331,238175,0001,238
2016-01-191,2701,2951,2551,287279,7001,287
2016-01-181,2601,2831,2471,276148,4001,276
2016-01-151,3051,3161,2821,303244,4001,303
2016-01-141,2801,2941,2671,289288,1001,289
2016-01-131,2851,3181,2801,313129,4001,313
2016-01-121,3131,3261,2681,277225,5001,277
2016-01-081,3221,3611,3201,340200,7001,340
2016-01-071,3911,4021,3231,325352,5001,325
2016-01-061,3871,4631,3651,413365,2001,413
2016-01-051,4081,4401,3761,380137,5001,380
2016-01-041,4261,4401,3921,404128,6001,404

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