6349 (株)小森コーポレーションの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,129	1,134	1,123	1,130	69,100	1,130
2019-12-27	1,131	1,138	1,126	1,135	52,100	1,135
2019-12-26	1,103	1,124	1,103	1,122	77,000	1,122
2019-12-25	1,112	1,113	1,103	1,105	51,900	1,105
2019-12-24	1,124	1,129	1,112	1,120	73,200	1,120
2019-12-23	1,131	1,132	1,121	1,128	48,300	1,128
2019-12-20	1,154	1,157	1,134	1,136	80,700	1,136
2019-12-19	1,147	1,151	1,138	1,150	59,400	1,150
2019-12-18	1,163	1,163	1,143	1,148	88,700	1,148
2019-12-17	1,179	1,179	1,161	1,166	47,400	1,166
2019-12-16	1,168	1,169	1,157	1,161	152,800	1,161
2019-12-13	1,167	1,182	1,166	1,177	156,400	1,177
2019-12-12	1,151	1,153	1,139	1,139	55,200	1,139
2019-12-11	1,162	1,162	1,141	1,143	89,600	1,143
2019-12-10	1,164	1,167	1,160	1,164	55,500	1,164
2019-12-09	1,178	1,179	1,165	1,170	97,700	1,170
2019-12-06	1,149	1,163	1,148	1,163	60,600	1,163
2019-12-05	1,145	1,155	1,142	1,149	78,700	1,149
2019-12-04	1,130	1,141	1,123	1,138	82,100	1,138
2019-12-03	1,147	1,147	1,127	1,139	87,200	1,139
2019-12-02	1,159	1,164	1,155	1,161	114,900	1,161
2019-11-29	1,150	1,152	1,140	1,149	113,200	1,149
2019-11-28	1,171	1,171	1,147	1,155	70,800	1,155
2019-11-27	1,162	1,172	1,156	1,171	82,100	1,171
2019-11-26	1,178	1,182	1,156	1,156	94,900	1,156
2019-11-25	1,165	1,172	1,164	1,172	54,100	1,172
2019-11-22	1,156	1,168	1,149	1,150	119,000	1,150
2019-11-21	1,152	1,160	1,133	1,156	137,800	1,156
2019-11-20	1,157	1,170	1,157	1,163	102,900	1,163
2019-11-19	1,185	1,185	1,165	1,172	95,200	1,172
2019-11-18	1,197	1,198	1,187	1,193	80,300	1,193
2019-11-15	1,179	1,200	1,174	1,197	139,000	1,197
2019-11-14	1,198	1,198	1,184	1,188	128,700	1,188
2019-11-13	1,205	1,209	1,194	1,201	112,100	1,201
2019-11-12	1,208	1,208	1,183	1,197	106,300	1,197
2019-11-11	1,195	1,219	1,189	1,203	131,000	1,203
2019-11-08	1,184	1,196	1,179	1,189	151,000	1,189
2019-11-07	1,166	1,174	1,157	1,169	127,800	1,169
2019-11-06	1,178	1,178	1,165	1,171	107,500	1,171
2019-11-05	1,178	1,195	1,166	1,189	186,900	1,189
2019-11-01	1,150	1,162	1,148	1,155	105,100	1,155
2019-10-31	1,176	1,176	1,147	1,160	160,700	1,160
2019-10-30	1,200	1,200	1,163	1,174	169,300	1,174
2019-10-29	1,184	1,206	1,161	1,200	291,400	1,200
2019-10-28	1,260	1,260	1,244	1,244	90,400	1,244
2019-10-25	1,255	1,256	1,232	1,255	102,300	1,255
2019-10-24	1,250	1,256	1,239	1,250	161,600	1,250
2019-10-23	1,224	1,242	1,212	1,242	122,400	1,242
2019-10-21	1,209	1,214	1,198	1,214	56,500	1,214
2019-10-18	1,209	1,222	1,198	1,200	87,900	1,200
2019-10-17	1,219	1,219	1,194	1,205	95,300	1,205
2019-10-16	1,207	1,234	1,207	1,213	154,100	1,213
2019-10-15	1,195	1,214	1,189	1,193	203,200	1,193
2019-10-11	1,169	1,182	1,165	1,182	124,200	1,182
2019-10-10	1,171	1,182	1,159	1,165	260,500	1,165
2019-10-09	1,151	1,164	1,144	1,162	102,800	1,162
2019-10-08	1,130	1,155	1,130	1,155	153,000	1,155
2019-10-07	1,108	1,123	1,099	1,118	173,300	1,118
2019-10-04	1,096	1,114	1,096	1,107	207,500	1,107
2019-10-03	1,132	1,134	1,119	1,126	156,100	1,126
2019-10-02	1,157	1,170	1,154	1,166	114,600	1,166
2019-10-01	1,146	1,174	1,145	1,172	126,400	1,172
2019-09-30	1,144	1,146	1,130	1,139	107,500	1,139
2019-09-27	1,166	1,166	1,137	1,154	89,100	1,154
2019-09-26	1,180	1,187	1,158	1,163	197,400	1,163
2019-09-25	1,160	1,161	1,145	1,156	107,500	1,156
2019-09-24	1,170	1,176	1,162	1,171	98,100	1,171
2019-09-20	1,167	1,184	1,158	1,181	322,200	1,181
2019-09-19	1,158	1,173	1,150	1,156	234,000	1,156
2019-09-18	1,177	1,177	1,146	1,158	200,000	1,158
2019-09-17	1,152	1,192	1,141	1,181	374,000	1,181
2019-09-13	1,128	1,158	1,117	1,153	347,600	1,153
2019-09-12	1,163	1,164	1,142	1,158	255,100	1,158
2019-09-11	1,125	1,162	1,124	1,153	322,200	1,153
2019-09-10	1,082	1,118	1,081	1,115	278,200	1,115
2019-09-09	1,084	1,086	1,059	1,082	208,300	1,082
2019-09-06	1,068	1,086	1,068	1,081	174,200	1,081
2019-09-05	1,052	1,087	1,051	1,074	137,700	1,074
2019-09-04	1,051	1,058	1,038	1,038	128,600	1,038
2019-09-03	1,047	1,064	1,045	1,057	81,600	1,057
2019-09-02	1,037	1,063	1,036	1,042	99,500	1,042
2019-08-30	1,027	1,053	1,027	1,047	142,800	1,047
2019-08-29	1,014	1,017	1,005	1,016	57,400	1,016
2019-08-28	1,016	1,017	1,007	1,012	69,200	1,012
2019-08-27	1,020	1,025	1,013	1,018	86,900	1,018
2019-08-26	1,006	1,010	998	1,003	200,100	1,003
2019-08-23	1,030	1,048	1,030	1,044	74,700	1,044
2019-08-22	1,044	1,045	1,027	1,027	67,600	1,027
2019-08-21	1,031	1,038	1,025	1,034	83,500	1,034
2019-08-20	1,041	1,052	1,039	1,050	54,900	1,050
2019-08-19	1,046	1,050	1,042	1,043	58,200	1,043
2019-08-16	1,019	1,041	1,015	1,038	150,100	1,038
2019-08-15	1,008	1,026	1,007	1,026	121,000	1,026
2019-08-14	1,029	1,039	1,025	1,038	115,500	1,038
2019-08-13	1,023	1,023	1,001	1,010	203,800	1,010
2019-08-09	1,032	1,040	1,024	1,033	171,900	1,033
2019-08-08	1,015	1,032	1,010	1,022	187,600	1,022
2019-08-07	1,015	1,028	1,012	1,015	181,200	1,015
2019-08-06	985	1,020	983	1,015	197,400	1,015
2019-08-05	1,042	1,044	1,011	1,020	167,500	1,020
2019-08-02	1,075	1,077	1,046	1,054	253,400	1,054
2019-08-01	1,094	1,104	1,088	1,090	160,900	1,090
2019-07-31	1,109	1,119	1,104	1,106	232,300	1,106
2019-07-30	1,128	1,169	1,113	1,117	257,100	1,117
2019-07-29	1,145	1,155	1,145	1,146	92,700	1,146
2019-07-26	1,175	1,176	1,153	1,160	102,000	1,160
2019-07-25	1,165	1,197	1,165	1,194	116,500	1,194
2019-07-24	1,167	1,179	1,163	1,173	97,700	1,173
2019-07-23	1,134	1,160	1,132	1,153	91,500	1,153
2019-07-22	1,132	1,145	1,129	1,132	92,000	1,132
2019-07-19	1,112	1,138	1,111	1,134	104,800	1,134
2019-07-18	1,148	1,149	1,110	1,114	139,700	1,114
2019-07-17	1,160	1,174	1,156	1,159	119,900	1,159
2019-07-16	1,166	1,171	1,158	1,163	133,100	1,163
2019-07-12	1,169	1,173	1,166	1,166	99,800	1,166
2019-07-11	1,175	1,185	1,172	1,177	120,900	1,177
2019-07-10	1,168	1,176	1,163	1,169	126,900	1,169
2019-07-09	1,192	1,198	1,170	1,181	88,000	1,181
2019-07-08	1,191	1,198	1,189	1,192	110,000	1,192
2019-07-05	1,213	1,216	1,202	1,206	99,300	1,206
2019-07-04	1,216	1,217	1,197	1,204	99,500	1,204
2019-07-03	1,219	1,221	1,206	1,212	129,300	1,212
2019-07-02	1,220	1,232	1,214	1,232	155,800	1,232
2019-07-01	1,208	1,232	1,200	1,231	170,200	1,231
2019-06-28	1,185	1,189	1,162	1,169	128,400	1,169
2019-06-27	1,164	1,189	1,164	1,189	135,600	1,189
2019-06-26	1,158	1,168	1,152	1,161	144,000	1,161
2019-06-25	1,177	1,189	1,163	1,171	146,700	1,171
2019-06-24	1,186	1,194	1,165	1,188	111,300	1,188
2019-06-21	1,201	1,225	1,154	1,175	585,600	1,175
2019-06-20	1,193	1,202	1,185	1,201	193,700	1,201
2019-06-19	1,171	1,190	1,167	1,184	187,900	1,184
2019-06-18	1,153	1,181	1,153	1,156	216,300	1,156
2019-06-17	1,158	1,160	1,146	1,152	223,000	1,152
2019-06-14	1,164	1,168	1,156	1,160	173,100	1,160
2019-06-13	1,162	1,178	1,156	1,166	138,000	1,166
2019-06-12	1,176	1,181	1,170	1,175	162,100	1,175
2019-06-11	1,175	1,184	1,171	1,178	144,500	1,178
2019-06-10	1,160	1,178	1,156	1,175	122,900	1,175
2019-06-07	1,155	1,163	1,141	1,152	187,600	1,152
2019-06-06	1,160	1,166	1,150	1,150	143,700	1,150
2019-06-05	1,160	1,164	1,146	1,157	173,600	1,157
2019-06-04	1,111	1,134	1,107	1,131	134,900	1,131
2019-06-03	1,103	1,118	1,101	1,111	174,400	1,111
2019-05-31	1,112	1,124	1,108	1,115	145,300	1,115
2019-05-30	1,110	1,130	1,100	1,120	370,100	1,120
2019-05-29	1,100	1,125	1,091	1,114	197,800	1,114
2019-05-28	1,113	1,122	1,106	1,110	216,900	1,110
2019-05-27	1,121	1,131	1,111	1,122	120,300	1,122
2019-05-24	1,096	1,121	1,085	1,115	151,600	1,115
2019-05-23	1,127	1,135	1,111	1,115	130,700	1,115
2019-05-22	1,141	1,151	1,127	1,133	146,500	1,133
2019-05-21	1,136	1,150	1,128	1,139	175,200	1,139
2019-05-20	1,152	1,158	1,143	1,151	181,700	1,151
2019-05-17	1,166	1,166	1,140	1,150	130,100	1,150
2019-05-16	1,166	1,166	1,126	1,137	165,800	1,137
2019-05-15	1,192	1,203	1,136	1,171	235,000	1,171
2019-05-14	1,150	1,190	1,130	1,184	345,100	1,184
2019-05-13	1,194	1,214	1,179	1,180	173,000	1,180
2019-05-10	1,192	1,210	1,187	1,194	210,700	1,194
2019-05-09	1,218	1,227	1,185	1,196	273,200	1,196
2019-05-08	1,236	1,244	1,227	1,227	192,700	1,227
2019-05-07	1,269	1,286	1,254	1,257	193,100	1,257
2019-04-26	1,288	1,294	1,273	1,284	134,900	1,284
2019-04-25	1,289	1,304	1,280	1,297	151,700	1,297
2019-04-24	1,327	1,332	1,280	1,286	240,800	1,286
2019-04-23	1,342	1,346	1,324	1,332	75,600	1,332
2019-04-22	1,341	1,355	1,336	1,340	94,000	1,340
2019-04-19	1,343	1,361	1,343	1,350	179,800	1,350
2019-04-18	1,340	1,363	1,325	1,330	158,500	1,330
2019-04-17	1,321	1,341	1,310	1,330	191,200	1,330
2019-04-16	1,325	1,339	1,316	1,326	148,700	1,326
2019-04-15	1,332	1,348	1,321	1,331	182,300	1,331
2019-04-12	1,291	1,296	1,279	1,283	133,000	1,283
2019-04-11	1,282	1,282	1,266	1,274	98,400	1,274
2019-04-10	1,285	1,287	1,268	1,280	157,000	1,280
2019-04-09	1,365	1,365	1,287	1,301	1,203,900	1,301
2019-04-08	1,320	1,322	1,297	1,305	147,000	1,305
2019-04-05	1,325	1,326	1,316	1,322	139,700	1,322
2019-04-04	1,320	1,329	1,313	1,319	140,200	1,319
2019-04-03	1,300	1,324	1,290	1,323	186,700	1,323
2019-04-02	1,299	1,313	1,293	1,296	153,000	1,296
2019-04-01	1,257	1,309	1,257	1,293	184,400	1,293
2019-03-29	1,255	1,268	1,238	1,252	170,000	1,252
2019-03-28	1,235	1,269	1,223	1,255	239,100	1,255
2019-03-27	1,242	1,262	1,230	1,244	242,200	1,244
2019-03-26	1,272	1,276	1,222	1,276	546,600	1,276
2019-03-25	1,161	1,170	1,151	1,158	131,800	1,158
2019-03-22	1,165	1,187	1,165	1,180	98,700	1,180
2019-03-20	1,141	1,165	1,138	1,162	80,800	1,162
2019-03-19	1,156	1,156	1,132	1,141	63,600	1,141
2019-03-18	1,135	1,160	1,128	1,159	97,100	1,159
2019-03-15	1,120	1,126	1,103	1,119	145,300	1,119
2019-03-14	1,159	1,159	1,118	1,120	75,200	1,120
2019-03-13	1,158	1,176	1,143	1,143	77,100	1,143
2019-03-12	1,157	1,162	1,149	1,159	108,600	1,159
2019-03-11	1,152	1,155	1,138	1,143	119,100	1,143
2019-03-08	1,168	1,174	1,138	1,144	192,600	1,144
2019-03-07	1,192	1,192	1,172	1,181	92,300	1,181
2019-03-06	1,203	1,211	1,198	1,203	84,800	1,203
2019-03-05	1,207	1,215	1,198	1,214	70,900	1,214
2019-03-04	1,210	1,214	1,197	1,211	76,600	1,211
2019-03-01	1,210	1,219	1,201	1,201	72,600	1,201
2019-02-28	1,211	1,216	1,197	1,209	98,500	1,209
2019-02-27	1,216	1,227	1,211	1,217	75,500	1,217
2019-02-26	1,227	1,230	1,210	1,216	72,500	1,216
2019-02-25	1,213	1,223	1,209	1,221	53,500	1,221
2019-02-22	1,203	1,215	1,195	1,213	57,500	1,213
2019-02-21	1,206	1,218	1,197	1,213	99,700	1,213
2019-02-20	1,190	1,210	1,185	1,206	90,300	1,206
2019-02-19	1,180	1,192	1,167	1,187	65,300	1,187
2019-02-18	1,168	1,190	1,158	1,180	61,600	1,180
2019-02-15	1,140	1,141	1,114	1,132	85,800	1,132
2019-02-14	1,131	1,156	1,128	1,148	68,100	1,148
2019-02-13	1,140	1,148	1,124	1,131	128,500	1,131
2019-02-12	1,131	1,153	1,128	1,139	116,000	1,139
2019-02-08	1,125	1,126	1,102	1,119	77,700	1,119
2019-02-07	1,139	1,139	1,108	1,135	94,000	1,135
2019-02-06	1,173	1,173	1,145	1,146	101,000	1,146
2019-02-05	1,191	1,198	1,166	1,173	80,800	1,173
2019-02-04	1,175	1,191	1,166	1,189	133,900	1,189
2019-02-01	1,161	1,173	1,146	1,155	75,600	1,155
2019-01-31	1,150	1,171	1,125	1,155	163,800	1,155
2019-01-30	1,170	1,238	1,140	1,142	276,900	1,142
2019-01-29	1,205	1,236	1,205	1,225	189,800	1,225
2019-01-28	1,202	1,226	1,202	1,218	96,600	1,218
2019-01-25	1,197	1,218	1,193	1,199	115,300	1,199
2019-01-24	1,164	1,195	1,161	1,190	103,800	1,190
2019-01-23	1,159	1,178	1,151	1,170	94,300	1,170
2019-01-22	1,178	1,179	1,161	1,173	72,400	1,173
2019-01-21	1,171	1,181	1,161	1,167	66,100	1,167
2019-01-18	1,144	1,165	1,141	1,149	51,900	1,149
2019-01-17	1,144	1,160	1,134	1,136	52,800	1,136
2019-01-16	1,146	1,146	1,126	1,132	66,000	1,132
2019-01-15	1,111	1,149	1,107	1,149	84,100	1,149
2019-01-11	1,136	1,138	1,110	1,124	109,000	1,124
2019-01-10	1,121	1,134	1,119	1,130	86,100	1,130
2019-01-09	1,133	1,141	1,124	1,136	76,200	1,136
2019-01-08	1,111	1,133	1,101	1,119	112,200	1,119
2019-01-07	1,114	1,128	1,105	1,111	103,000	1,111
2019-01-04	1,078	1,092	1,064	1,081	158,100	1,081

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 [2019年度]

6349 (株)小森コーポレーションの時系列データ [2019年度]