6349 (株)小森コーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-3081381380480699,300806
2022-12-2980380979680854,700808
2022-12-2880781380581350,500813
2022-12-2780480980080945,100809
2022-12-2678980278980251,200802
2022-12-2378578777978145,700781
2022-12-2280080179079485,400794
2022-12-21809811786790126,400790
2022-12-20833834806813133,400813
2022-12-1982583382482453,500824
2022-12-16831846830837137,500837
2022-12-15839854837842130,500842
2022-12-14830843827842112,200842
2022-12-13814827808822117,300822
2022-12-12798814795812129,500812
2022-12-0978779678679587,800795
2022-12-0880480479079572,600795
2022-12-0779180578880461,600804
2022-12-0679881079580072,200800
2022-12-0580380579579768,600797
2022-12-0280580678779996,000799
2022-12-0181682580681677,900816
2022-11-3080782380281494,800814
2022-11-2981181179980164,100801
2022-11-2883384081881894,800818
2022-11-2582983081582679,200826
2022-11-2484184382782978,800829
2022-11-22836847825834196,000834
2022-11-2183784382282898,300828
2022-11-18838840826830134,400830
2022-11-1781383781283585,700835
2022-11-1680382380382155,500821
2022-11-1579081778981275,400812
2022-11-14811811791791123,800791
2022-11-11853853817821139,800821
2022-11-10844847833835115,200835
2022-11-09862865844849113,200849
2022-11-08860873859864174,100864
2022-11-07835859835853113,500853
2022-11-04810837808837190,600837
2022-11-02820826814820143,500820
2022-11-01814823810820107,600820
2022-10-31780828769810332,300810
2022-10-28784788761775898,600775
2022-10-27751761747758171,200758
2022-10-26757767753759172,600759
2022-10-25739750737749162,400749
2022-10-24737741730735149,800735
2022-10-2173173272172368,800723
2022-10-20733733726731133,200731
2022-10-19730740724740100,900740
2022-10-18725732722728137,800728
2022-10-17705720704715128,600715
2022-10-14708725707720149,600720
2022-10-13697701692698115,100698
2022-10-12696712696701196,600701
2022-10-11703712696699173,900699
2022-10-07722724716717110,200717
2022-10-0673273872973287,900732
2022-10-0572673272472479,800724
2022-10-04716729716721106,200721
2022-10-0369970769970263,000702
2022-09-30706711702705122,900705
2022-09-29702714700709107,300709
2022-09-28706707698707289,800707
2022-09-2770971770570661,100706
2022-09-26720720699702166,300702
2022-09-22725726717724134,100724
2022-09-2173173772973176,200731
2022-09-2073674373373592,800735
2022-09-1673674273173285,700732
2022-09-1573474473374192,500741
2022-09-14730740730734112,000734
2022-09-1375175374674972,500749
2022-09-1276776775375440,100754
2022-09-09750761750757105,100757
2022-09-0874575574375595,900755
2022-09-07753753735735110,600735
2022-09-06757759751753100,900753
2022-09-0576076775275282,300752
2022-09-02766772762769112,600769
2022-09-0177177576576895,400768
2022-08-3177377776877271,600772
2022-08-3077978877378858,200788
2022-08-2977777977077079,100770
2022-08-2679879879279736,700797
2022-08-2579279478378926,700789
2022-08-2478179878178968,800789
2022-08-2379079078178340,500783
2022-08-2278279377778947,900789
2022-08-1980080179279726,400797
2022-08-18785804782796109,700796
2022-08-1778078977078787,100787
2022-08-1677077576877251,300772
2022-08-1577677776877473,200774
2022-08-12755778752777252,200777
2022-08-1073475072974673,500746
2022-08-0975675673673694,100736
2022-08-0876376375375496,200754
2022-08-05762766760763117,300763
2022-08-0478478476976997,600769
2022-08-03797797772777158,300777
2022-08-02799800785788115,200788
2022-08-0180981180380868,800808
2022-07-2982182180780947,100809
2022-07-2882082480782357,400823
2022-07-2782282281181330,800813
2022-07-2682482881682353,800823
2022-07-2583283281782350,700823
2022-07-2285085083783862,200838
2022-07-2184985484285249,100852
2022-07-2084985083885099,900850
2022-07-1982082081281948,300819
2022-07-15827827805815210,300815
2022-07-1478879978779744,000797
2022-07-1379280179079034,000790
2022-07-1281381378778860,500788
2022-07-1181382380781788,300817
2022-07-08799817799800140,500800
2022-07-0779880679279567,600795
2022-07-0681381679279456,800794
2022-07-0582883282082066,600820
2022-07-0481982581582245,800822
2022-07-0182082980080881,500808
2022-06-3083784181081877,300818
2022-06-29858858830839210,600839
2022-06-28860873854866178,900866
2022-06-27853860834860144,700860
2022-06-24839841831837180,500837
2022-06-23824831817824104,100824
2022-06-22835835816816168,900816
2022-06-2178680978680582,500805
2022-06-2080280477377988,000779
2022-06-17791795782787109,500787
2022-06-1680982480581376,300813
2022-06-1580281379479584,700795
2022-06-1478080477980094,800800
2022-06-1378579478279076,600790
2022-06-1081381579479791,200797
2022-06-0983183982482798,100827
2022-06-08816837816834101,900834
2022-06-07800809797806100,000806
2022-06-0679179678779656,000796
2022-06-03783807781795212,000795
2022-06-0277778576977992,800779
2022-06-0176477876377897,000778
2022-05-31765774757761102,300761
2022-05-30762771756764146,700764
2022-05-2774975274075264,500752
2022-05-2674074373373666,200736
2022-05-25733740718736117,200736
2022-05-24750754728731165,600731
2022-05-23765775759774124,400774
2022-05-2074475673975662,700756
2022-05-1973374372974142,000741
2022-05-1876576774975849,400758
2022-05-1774576674175992,300759
2022-05-16745763732743190,200743
2022-05-1371574271274195,600741
2022-05-12699715696708126,500708
2022-05-11736736701703264,800703
2022-05-1074675273574850,000748
2022-05-0976876874775668,600756
2022-05-06744771738768102,500768
2022-05-02740748729742110,200742
2022-04-28717739715739189,100739
2022-04-27700703685692153,700692
2022-04-2670771470770861,300708
2022-04-2569670769570351,100703
2022-04-2270871370570974,400709
2022-04-2170972070871857,200718
2022-04-2070771170370874,200708
2022-04-1969069868969466,100694
2022-04-1868869168168852,100688
2022-04-1569069568869265,800692
2022-04-1469170069070028,400700
2022-04-1368869668269277,600692
2022-04-1269169167767979,100679
2022-04-1168269168068593,500685
2022-04-0868669067968483,200684
2022-04-0769669668268295,600682
2022-04-0671271269969951,700699
2022-04-0571772571071290,800712
2022-04-0471271470470774,200707
2022-04-0172372370771578,500715
2022-03-3171773671772791,200727
2022-03-30752752721730102,600730
2022-03-29772772761768144,600768
2022-03-2878578577277498,500774
2022-03-2578979277378294,200782
2022-03-24783786767783111,000783
2022-03-23783789775788120,700788
2022-03-22790793773778119,600778
2022-03-18772783769782160,100782
2022-03-17762770750768118,600768
2022-03-1675875874574788,300747
2022-03-15736756736752101,300752
2022-03-1474174373373559,600735
2022-03-11711729711726101,400726
2022-03-1070572270572293,600722
2022-03-09688699685689109,900689
2022-03-08699703680688135,200688
2022-03-07725725701706106,600706
2022-03-04750754730730101,300730
2022-03-03753760750750128,900750
2022-03-02744750741743161,300743
2022-03-01760772757759184,100759
2022-02-28750754738750175,800750
2022-02-25736740719737104,400737
2022-02-24736740719735116,600735
2022-02-22728737725735109,200735
2022-02-2174474673273689,000736
2022-02-18737754733750154,100750
2022-02-17747756731740149,600740
2022-02-16711746709745408,100745
2022-02-15703708699703200,800703
2022-02-14700714697711162,400711
2022-02-10704709701705122,500705
2022-02-09700707694703146,000703
2022-02-08696706694698132,300698
2022-02-07688699684696153,300696
2022-02-04697699688695152,800695
2022-02-03691698690697155,100697
2022-02-02696703691700192,900700
2022-02-01697708689695226,500695
2022-01-31670689666687177,400687
2022-01-28673683662673255,400673
2022-01-27679690666673230,800673
2022-01-26677684670677107,200677
2022-01-25689689672677166,200677
2022-01-24686695679695105,500695
2022-01-21678686669685162,300685
2022-01-20681691677684149,200684
2022-01-19691696679681192,900681
2022-01-18714720700702149,000702
2022-01-17714720710714102,800714
2022-01-14727727709720190,000720
2022-01-13728732719726133,700726
2022-01-12712730711728192,500728
2022-01-11710716698705177,100705
2022-01-07722732709715165,100715
2022-01-06722729715717177,900717
2022-01-05710723707721196,300721
2022-01-04699706687706162,900706

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