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
2022-12-30	813	813	804	806	99,300	806
2022-12-29	803	809	796	808	54,700	808
2022-12-28	807	813	805	813	50,500	813
2022-12-27	804	809	800	809	45,100	809
2022-12-26	789	802	789	802	51,200	802
2022-12-23	785	787	779	781	45,700	781
2022-12-22	800	801	790	794	85,400	794
2022-12-21	809	811	786	790	126,400	790
2022-12-20	833	834	806	813	133,400	813
2022-12-19	825	833	824	824	53,500	824
2022-12-16	831	846	830	837	137,500	837
2022-12-15	839	854	837	842	130,500	842
2022-12-14	830	843	827	842	112,200	842
2022-12-13	814	827	808	822	117,300	822
2022-12-12	798	814	795	812	129,500	812
2022-12-09	787	796	786	795	87,800	795
2022-12-08	804	804	790	795	72,600	795
2022-12-07	791	805	788	804	61,600	804
2022-12-06	798	810	795	800	72,200	800
2022-12-05	803	805	795	797	68,600	797
2022-12-02	805	806	787	799	96,000	799
2022-12-01	816	825	806	816	77,900	816
2022-11-30	807	823	802	814	94,800	814
2022-11-29	811	811	799	801	64,100	801
2022-11-28	833	840	818	818	94,800	818
2022-11-25	829	830	815	826	79,200	826
2022-11-24	841	843	827	829	78,800	829
2022-11-22	836	847	825	834	196,000	834
2022-11-21	837	843	822	828	98,300	828
2022-11-18	838	840	826	830	134,400	830
2022-11-17	813	837	812	835	85,700	835
2022-11-16	803	823	803	821	55,500	821
2022-11-15	790	817	789	812	75,400	812
2022-11-14	811	811	791	791	123,800	791
2022-11-11	853	853	817	821	139,800	821
2022-11-10	844	847	833	835	115,200	835
2022-11-09	862	865	844	849	113,200	849
2022-11-08	860	873	859	864	174,100	864
2022-11-07	835	859	835	853	113,500	853
2022-11-04	810	837	808	837	190,600	837
2022-11-02	820	826	814	820	143,500	820
2022-11-01	814	823	810	820	107,600	820
2022-10-31	780	828	769	810	332,300	810
2022-10-28	784	788	761	775	898,600	775
2022-10-27	751	761	747	758	171,200	758
2022-10-26	757	767	753	759	172,600	759
2022-10-25	739	750	737	749	162,400	749
2022-10-24	737	741	730	735	149,800	735
2022-10-21	731	732	721	723	68,800	723
2022-10-20	733	733	726	731	133,200	731
2022-10-19	730	740	724	740	100,900	740
2022-10-18	725	732	722	728	137,800	728
2022-10-17	705	720	704	715	128,600	715
2022-10-14	708	725	707	720	149,600	720
2022-10-13	697	701	692	698	115,100	698
2022-10-12	696	712	696	701	196,600	701
2022-10-11	703	712	696	699	173,900	699
2022-10-07	722	724	716	717	110,200	717
2022-10-06	732	738	729	732	87,900	732
2022-10-05	726	732	724	724	79,800	724
2022-10-04	716	729	716	721	106,200	721
2022-10-03	699	707	699	702	63,000	702
2022-09-30	706	711	702	705	122,900	705
2022-09-29	702	714	700	709	107,300	709
2022-09-28	706	707	698	707	289,800	707
2022-09-27	709	717	705	706	61,100	706
2022-09-26	720	720	699	702	166,300	702
2022-09-22	725	726	717	724	134,100	724
2022-09-21	731	737	729	731	76,200	731
2022-09-20	736	743	733	735	92,800	735
2022-09-16	736	742	731	732	85,700	732
2022-09-15	734	744	733	741	92,500	741
2022-09-14	730	740	730	734	112,000	734
2022-09-13	751	753	746	749	72,500	749
2022-09-12	767	767	753	754	40,100	754
2022-09-09	750	761	750	757	105,100	757
2022-09-08	745	755	743	755	95,900	755
2022-09-07	753	753	735	735	110,600	735
2022-09-06	757	759	751	753	100,900	753
2022-09-05	760	767	752	752	82,300	752
2022-09-02	766	772	762	769	112,600	769
2022-09-01	771	775	765	768	95,400	768
2022-08-31	773	777	768	772	71,600	772
2022-08-30	779	788	773	788	58,200	788
2022-08-29	777	779	770	770	79,100	770
2022-08-26	798	798	792	797	36,700	797
2022-08-25	792	794	783	789	26,700	789
2022-08-24	781	798	781	789	68,800	789
2022-08-23	790	790	781	783	40,500	783
2022-08-22	782	793	777	789	47,900	789
2022-08-19	800	801	792	797	26,400	797
2022-08-18	785	804	782	796	109,700	796
2022-08-17	780	789	770	787	87,100	787
2022-08-16	770	775	768	772	51,300	772
2022-08-15	776	777	768	774	73,200	774
2022-08-12	755	778	752	777	252,200	777
2022-08-10	734	750	729	746	73,500	746
2022-08-09	756	756	736	736	94,100	736
2022-08-08	763	763	753	754	96,200	754
2022-08-05	762	766	760	763	117,300	763
2022-08-04	784	784	769	769	97,600	769
2022-08-03	797	797	772	777	158,300	777
2022-08-02	799	800	785	788	115,200	788
2022-08-01	809	811	803	808	68,800	808
2022-07-29	821	821	807	809	47,100	809
2022-07-28	820	824	807	823	57,400	823
2022-07-27	822	822	811	813	30,800	813
2022-07-26	824	828	816	823	53,800	823
2022-07-25	832	832	817	823	50,700	823
2022-07-22	850	850	837	838	62,200	838
2022-07-21	849	854	842	852	49,100	852
2022-07-20	849	850	838	850	99,900	850
2022-07-19	820	820	812	819	48,300	819
2022-07-15	827	827	805	815	210,300	815
2022-07-14	788	799	787	797	44,000	797
2022-07-13	792	801	790	790	34,000	790
2022-07-12	813	813	787	788	60,500	788
2022-07-11	813	823	807	817	88,300	817
2022-07-08	799	817	799	800	140,500	800
2022-07-07	798	806	792	795	67,600	795
2022-07-06	813	816	792	794	56,800	794
2022-07-05	828	832	820	820	66,600	820
2022-07-04	819	825	815	822	45,800	822
2022-07-01	820	829	800	808	81,500	808
2022-06-30	837	841	810	818	77,300	818
2022-06-29	858	858	830	839	210,600	839
2022-06-28	860	873	854	866	178,900	866
2022-06-27	853	860	834	860	144,700	860
2022-06-24	839	841	831	837	180,500	837
2022-06-23	824	831	817	824	104,100	824
2022-06-22	835	835	816	816	168,900	816
2022-06-21	786	809	786	805	82,500	805
2022-06-20	802	804	773	779	88,000	779
2022-06-17	791	795	782	787	109,500	787
2022-06-16	809	824	805	813	76,300	813
2022-06-15	802	813	794	795	84,700	795
2022-06-14	780	804	779	800	94,800	800
2022-06-13	785	794	782	790	76,600	790
2022-06-10	813	815	794	797	91,200	797
2022-06-09	831	839	824	827	98,100	827
2022-06-08	816	837	816	834	101,900	834
2022-06-07	800	809	797	806	100,000	806
2022-06-06	791	796	787	796	56,000	796
2022-06-03	783	807	781	795	212,000	795
2022-06-02	777	785	769	779	92,800	779
2022-06-01	764	778	763	778	97,000	778
2022-05-31	765	774	757	761	102,300	761
2022-05-30	762	771	756	764	146,700	764
2022-05-27	749	752	740	752	64,500	752
2022-05-26	740	743	733	736	66,200	736
2022-05-25	733	740	718	736	117,200	736
2022-05-24	750	754	728	731	165,600	731
2022-05-23	765	775	759	774	124,400	774
2022-05-20	744	756	739	756	62,700	756
2022-05-19	733	743	729	741	42,000	741
2022-05-18	765	767	749	758	49,400	758
2022-05-17	745	766	741	759	92,300	759
2022-05-16	745	763	732	743	190,200	743
2022-05-13	715	742	712	741	95,600	741
2022-05-12	699	715	696	708	126,500	708
2022-05-11	736	736	701	703	264,800	703
2022-05-10	746	752	735	748	50,000	748
2022-05-09	768	768	747	756	68,600	756
2022-05-06	744	771	738	768	102,500	768
2022-05-02	740	748	729	742	110,200	742
2022-04-28	717	739	715	739	189,100	739
2022-04-27	700	703	685	692	153,700	692
2022-04-26	707	714	707	708	61,300	708
2022-04-25	696	707	695	703	51,100	703
2022-04-22	708	713	705	709	74,400	709
2022-04-21	709	720	708	718	57,200	718
2022-04-20	707	711	703	708	74,200	708
2022-04-19	690	698	689	694	66,100	694
2022-04-18	688	691	681	688	52,100	688
2022-04-15	690	695	688	692	65,800	692
2022-04-14	691	700	690	700	28,400	700
2022-04-13	688	696	682	692	77,600	692
2022-04-12	691	691	677	679	79,100	679
2022-04-11	682	691	680	685	93,500	685
2022-04-08	686	690	679	684	83,200	684
2022-04-07	696	696	682	682	95,600	682
2022-04-06	712	712	699	699	51,700	699
2022-04-05	717	725	710	712	90,800	712
2022-04-04	712	714	704	707	74,200	707
2022-04-01	723	723	707	715	78,500	715
2022-03-31	717	736	717	727	91,200	727
2022-03-30	752	752	721	730	102,600	730
2022-03-29	772	772	761	768	144,600	768
2022-03-28	785	785	772	774	98,500	774
2022-03-25	789	792	773	782	94,200	782
2022-03-24	783	786	767	783	111,000	783
2022-03-23	783	789	775	788	120,700	788
2022-03-22	790	793	773	778	119,600	778
2022-03-18	772	783	769	782	160,100	782
2022-03-17	762	770	750	768	118,600	768
2022-03-16	758	758	745	747	88,300	747
2022-03-15	736	756	736	752	101,300	752
2022-03-14	741	743	733	735	59,600	735
2022-03-11	711	729	711	726	101,400	726
2022-03-10	705	722	705	722	93,600	722
2022-03-09	688	699	685	689	109,900	689
2022-03-08	699	703	680	688	135,200	688
2022-03-07	725	725	701	706	106,600	706
2022-03-04	750	754	730	730	101,300	730
2022-03-03	753	760	750	750	128,900	750
2022-03-02	744	750	741	743	161,300	743
2022-03-01	760	772	757	759	184,100	759
2022-02-28	750	754	738	750	175,800	750
2022-02-25	736	740	719	737	104,400	737
2022-02-24	736	740	719	735	116,600	735
2022-02-22	728	737	725	735	109,200	735
2022-02-21	744	746	732	736	89,000	736
2022-02-18	737	754	733	750	154,100	750
2022-02-17	747	756	731	740	149,600	740
2022-02-16	711	746	709	745	408,100	745
2022-02-15	703	708	699	703	200,800	703
2022-02-14	700	714	697	711	162,400	711
2022-02-10	704	709	701	705	122,500	705
2022-02-09	700	707	694	703	146,000	703
2022-02-08	696	706	694	698	132,300	698
2022-02-07	688	699	684	696	153,300	696
2022-02-04	697	699	688	695	152,800	695
2022-02-03	691	698	690	697	155,100	697
2022-02-02	696	703	691	700	192,900	700
2022-02-01	697	708	689	695	226,500	695
2022-01-31	670	689	666	687	177,400	687
2022-01-28	673	683	662	673	255,400	673
2022-01-27	679	690	666	673	230,800	673
2022-01-26	677	684	670	677	107,200	677
2022-01-25	689	689	672	677	166,200	677
2022-01-24	686	695	679	695	105,500	695
2022-01-21	678	686	669	685	162,300	685
2022-01-20	681	691	677	684	149,200	684
2022-01-19	691	696	679	681	192,900	681
2022-01-18	714	720	700	702	149,000	702
2022-01-17	714	720	710	714	102,800	714
2022-01-14	727	727	709	720	190,000	720
2022-01-13	728	732	719	726	133,700	726
2022-01-12	712	730	711	728	192,500	728
2022-01-11	710	716	698	705	177,100	705
2022-01-07	722	732	709	715	165,100	715
2022-01-06	722	729	715	717	177,900	717
2022-01-05	710	723	707	721	196,300	721
2022-01-04	699	706	687	706	162,900	706

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6349 (株)小森コーポレーション の時系列データ [2022年度]

6349 (株)小森コーポレーションの時系列データ [2022年度]