6349 (株)小森コーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	695	696	685	687	115,500	687
2021-12-29	687	701	687	700	131,400	700
2021-12-28	687	696	686	695	148,200	695
2021-12-27	699	700	683	688	120,800	688
2021-12-24	700	702	690	700	179,600	700
2021-12-23	709	718	706	708	101,100	708
2021-12-22	713	717	705	713	164,100	713
2021-12-21	717	718	704	711	168,100	711
2021-12-20	734	735	704	706	188,600	706
2021-12-17	740	746	732	741	126,200	741
2021-12-16	735	741	726	738	127,700	738
2021-12-15	725	740	722	724	166,500	724
2021-12-14	717	731	713	728	168,600	728
2021-12-13	727	729	711	717	106,000	717
2021-12-10	719	727	718	727	155,900	727
2021-12-09	711	720	710	717	167,800	717
2021-12-08	700	724	696	723	283,900	723
2021-12-07	677	694	668	690	323,700	690
2021-12-06	657	675	655	668	271,200	668
2021-12-03	653	655	641	649	201,800	649
2021-12-02	659	665	648	653	310,500	653
2021-12-01	630	644	616	638	248,000	638
2021-11-30	624	636	609	630	1,514,200	630
2021-11-29	620	631	615	620	299,400	620
2021-11-26	645	650	617	626	433,200	626
2021-11-25	654	663	651	655	204,400	655
2021-11-24	656	667	653	659	213,200	659
2021-11-22	656	666	643	659	261,600	659
2021-11-19	654	660	647	660	223,100	660
2021-11-18	665	666	640	654	331,800	654
2021-11-17	684	691	663	663	266,700	663
2021-11-16	710	710	687	687	201,700	687
2021-11-15	738	738	702	710	197,500	710
2021-11-12	749	765	735	738	256,300	738
2021-11-11	750	753	749	750	81,400	750
2021-11-10	746	753	745	750	63,200	750
2021-11-09	732	754	731	745	234,000	745
2021-11-08	735	745	729	729	48,000	729
2021-11-05	739	739	723	724	64,300	724
2021-11-04	733	743	732	742	106,600	742
2021-11-02	753	758	733	733	99,700	733
2021-11-01	759	777	754	763	111,400	763
2021-10-29	735	749	727	742	71,000	742
2021-10-28	745	745	731	731	82,300	731
2021-10-27	751	752	746	749	42,800	749
2021-10-26	761	765	748	751	58,900	751
2021-10-25	764	770	755	755	34,500	755
2021-10-22	775	777	767	772	44,700	772
2021-10-21	777	787	776	781	31,600	781
2021-10-20	804	804	776	785	56,100	785
2021-10-19	798	799	786	791	24,200	791
2021-10-18	808	808	791	803	62,000	803
2021-10-15	772	797	772	794	81,100	794
2021-10-14	769	769	760	765	51,300	765
2021-10-13	788	790	772	772	93,100	772
2021-10-12	801	806	784	792	88,200	792
2021-10-11	816	816	806	810	63,800	810
2021-10-08	825	831	813	816	58,400	816
2021-10-07	835	835	810	810	89,300	810
2021-10-06	831	853	831	837	60,100	837
2021-10-05	845	845	829	831	83,000	831
2021-10-04	864	866	850	853	40,800	853
2021-10-01	871	871	853	853	67,800	853
2021-09-30	874	882	871	875	57,600	875
2021-09-29	872	898	862	873	87,100	873
2021-09-28	913	913	895	905	73,200	905
2021-09-27	916	919	902	904	57,000	904
2021-09-24	916	926	911	920	142,200	920
2021-09-22	900	909	895	901	82,700	901
2021-09-21	915	917	898	900	84,900	900
2021-09-17	913	925	902	923	105,800	923
2021-09-16	916	922	901	907	84,200	907
2021-09-15	916	916	899	910	69,500	910
2021-09-14	900	928	900	928	120,900	928
2021-09-13	876	899	866	897	87,100	897
2021-09-10	852	872	847	872	122,800	872
2021-09-09	864	864	851	856	91,500	856
2021-09-08	860	871	851	871	95,500	871
2021-09-07	860	862	853	859	102,900	859
2021-09-06	858	863	843	858	61,800	858
2021-09-03	840	858	828	858	152,700	858
2021-09-02	834	844	827	836	98,800	836
2021-09-01	847	854	825	831	131,000	831
2021-08-31	833	859	833	847	83,400	847
2021-08-30	839	840	833	839	48,500	839
2021-08-27	832	836	828	836	43,800	836
2021-08-26	832	835	823	834	42,000	834
2021-08-25	824	838	820	831	47,200	831
2021-08-24	821	829	816	823	49,700	823
2021-08-23	818	828	814	822	62,400	822
2021-08-20	825	828	805	807	75,100	807
2021-08-19	825	830	817	818	43,500	818
2021-08-18	830	838	826	828	29,800	828
2021-08-17	830	838	826	830	35,200	830
2021-08-16	842	842	822	828	59,500	828
2021-08-13	842	842	826	838	38,800	838
2021-08-12	835	843	834	838	49,200	838
2021-08-11	830	830	820	830	65,300	830
2021-08-10	822	829	815	820	60,100	820
2021-08-06	808	823	807	822	52,100	822
2021-08-05	825	827	803	806	161,900	806
2021-08-04	838	844	825	827	96,400	827
2021-08-03	843	855	843	847	48,000	847
2021-08-02	816	859	816	847	104,900	847
2021-07-30	842	848	824	827	72,900	827
2021-07-29	854	854	839	842	62,400	842
2021-07-28	852	856	844	852	44,600	852
2021-07-27	850	854	840	851	71,300	851
2021-07-26	844	847	830	845	48,100	845
2021-07-21	826	830	815	820	41,500	820
2021-07-20	811	826	810	816	84,500	816
2021-07-19	823	832	819	824	88,100	824
2021-07-16	815	850	815	826	59,600	826
2021-07-15	845	845	819	819	122,800	819
2021-07-14	827	862	824	853	120,700	853
2021-07-13	829	839	826	835	95,800	835
2021-07-12	820	825	810	824	97,400	824
2021-07-09	800	804	782	801	128,400	801
2021-07-08	811	819	803	803	70,800	803
2021-07-07	807	824	805	813	68,200	813
2021-07-06	804	827	800	822	94,400	822
2021-07-05	817	817	804	804	57,400	804
2021-07-02	807	822	803	818	65,000	818
2021-07-01	807	815	806	809	49,800	809
2021-06-30	819	825	807	813	70,700	813
2021-06-29	807	829	801	824	100,700	824
2021-06-28	821	830	816	822	47,700	822
2021-06-25	827	827	812	815	53,000	815
2021-06-24	824	824	807	812	87,500	812
2021-06-23	813	827	799	824	111,600	824
2021-06-22	822	822	801	817	128,000	817
2021-06-21	778	808	770	802	193,700	802
2021-06-18	812	814	783	783	173,200	783
2021-06-17	830	830	808	812	120,700	812
2021-06-16	845	849	832	834	82,700	834
2021-06-15	846	851	830	844	132,100	844
2021-06-14	826	852	816	846	390,000	846
2021-06-11	801	801	777	782	104,400	782
2021-06-10	789	801	784	798	83,200	798
2021-06-09	810	810	792	792	44,700	792
2021-06-08	800	812	799	810	41,700	810
2021-06-07	818	820	803	803	50,300	803
2021-06-04	799	815	797	814	42,600	814
2021-06-03	801	808	798	805	57,300	805
2021-06-02	785	810	785	805	75,700	805
2021-06-01	791	800	787	794	37,300	794
2021-05-31	812	812	792	793	42,300	793
2021-05-28	806	813	799	810	92,100	810
2021-05-27	784	802	782	785	86,500	785
2021-05-26	807	809	794	794	56,900	794
2021-05-25	815	825	807	812	43,600	812
2021-05-24	796	827	793	817	56,800	817
2021-05-21	796	804	778	796	112,900	796
2021-05-20	818	825	794	795	89,200	795
2021-05-19	809	834	804	819	135,200	819
2021-05-18	787	817	782	809	124,000	809
2021-05-17	787	793	761	790	164,400	790
2021-05-14	730	740	724	727	63,300	727
2021-05-13	745	751	724	725	57,100	725
2021-05-12	755	755	740	747	142,800	747
2021-05-11	761	773	755	755	70,200	755
2021-05-10	767	775	764	773	57,100	773
2021-05-07	769	774	767	769	47,500	769
2021-05-06	751	766	749	762	80,900	762
2021-04-30	752	763	752	753	95,200	753
2021-04-28	760	762	754	754	78,500	754
2021-04-27	767	772	757	765	96,900	765
2021-04-26	769	772	764	767	68,000	767
2021-04-23	771	776	763	769	69,200	769
2021-04-22	773	778	766	775	40,400	775
2021-04-21	760	771	755	765	114,900	765
2021-04-20	770	780	762	768	72,900	768
2021-04-19	779	782	772	772	39,900	772
2021-04-16	778	784	765	779	50,100	779
2021-04-15	767	783	767	776	65,000	776
2021-04-14	769	771	757	768	64,000	768
2021-04-13	772	783	770	773	89,200	773
2021-04-12	773	776	763	766	68,200	766
2021-04-09	762	768	754	762	80,600	762
2021-04-08	761	764	759	760	78,300	760
2021-04-07	765	773	761	771	93,600	771
2021-04-06	780	782	762	770	83,600	770
2021-04-05	767	777	764	777	75,700	777
2021-04-02	760	767	754	761	43,500	761
2021-04-01	751	770	751	757	80,000	757
2021-03-31	759	769	750	750	102,300	750
2021-03-30	768	773	755	769	107,100	769
2021-03-29	779	782	765	781	163,600	781
2021-03-26	784	791	769	774	225,600	774
2021-03-25	762	791	757	778	109,800	778
2021-03-24	760	765	754	759	222,500	759
2021-03-23	766	766	756	759	218,900	759
2021-03-22	765	775	758	765	215,800	765
2021-03-19	773	776	759	764	468,700	764
2021-03-18	789	789	780	788	129,300	788
2021-03-17	797	797	775	789	84,900	789
2021-03-16	790	799	788	798	93,600	798
2021-03-15	772	793	772	793	137,700	793
2021-03-12	759	765	750	760	131,800	760
2021-03-11	758	765	751	757	114,000	757
2021-03-10	755	764	745	758	85,500	758
2021-03-09	771	771	752	764	124,000	764
2021-03-08	770	770	753	757	93,000	757
2021-03-05	760	760	735	757	116,000	757
2021-03-04	740	759	737	753	163,000	753
2021-03-03	738	754	730	740	105,600	740
2021-03-02	739	745	725	733	108,000	733
2021-03-01	719	733	715	733	125,500	733
2021-02-26	741	741	704	704	123,800	704
2021-02-25	737	748	731	742	147,000	742
2021-02-24	723	737	713	732	205,100	732
2021-02-22	695	722	691	721	177,600	721
2021-02-19	701	703	684	693	158,300	693
2021-02-18	705	707	697	701	120,700	701
2021-02-17	696	711	694	706	110,800	706
2021-02-16	710	710	685	700	180,700	700
2021-02-15	708	710	698	709	73,000	709
2021-02-12	709	712	696	700	96,500	700
2021-02-10	714	714	705	705	65,700	705
2021-02-09	726	727	708	716	69,000	716
2021-02-08	712	729	711	724	137,400	724
2021-02-05	711	711	699	706	107,200	706
2021-02-04	701	715	698	707	94,200	707
2021-02-03	705	714	703	708	126,300	708
2021-02-02	686	703	676	702	130,100	702
2021-02-01	683	695	674	685	194,200	685
2021-01-29	707	714	681	681	177,900	681
2021-01-28	703	717	691	711	152,900	711
2021-01-27	705	708	697	703	135,600	703
2021-01-26	715	718	706	718	140,400	718
2021-01-25	704	716	703	712	88,200	712
2021-01-22	703	711	699	700	128,700	700
2021-01-21	713	715	702	710	115,000	710
2021-01-20	717	719	710	713	62,100	713
2021-01-19	719	719	709	718	80,300	718
2021-01-18	730	730	714	714	57,100	714
2021-01-15	738	744	728	733	83,600	733
2021-01-14	734	739	728	736	94,800	736
2021-01-13	729	736	718	734	91,300	734
2021-01-12	720	735	715	735	107,000	735
2021-01-08	721	725	713	725	72,300	725
2021-01-07	723	730	718	721	105,600	721
2021-01-06	689	710	689	710	105,300	710
2021-01-05	697	702	683	687	153,100	687
2021-01-04	726	726	691	693	134,100	693

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 [2021年度]

6349 (株)小森コーポレーションの時系列データ [2021年度]