1. HOME >
  2. 株価時系列 >
  3. 7949 >
  4. 2016年

7949 小松ウオール工業(株) 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
2016-12-301,8921,9001,8791,9005,0001,900
2016-12-291,8861,8931,8621,89311,2001,893
2016-12-281,8901,9101,8691,90711,5001,907
2016-12-271,9151,9151,8911,8928,3001,892
2016-12-261,9021,9251,9021,91614,5001,916
2016-12-221,9051,9141,9021,9127,2001,912
2016-12-211,9211,9251,9131,9135,2001,913
2016-12-201,9111,9331,9111,93013,0001,930
2016-12-191,9251,9271,9031,9247,8001,924
2016-12-161,9281,9351,9101,92510,4001,925
2016-12-151,9011,9281,9011,9206,9001,920
2016-12-141,9101,9231,9011,9159,3001,915
2016-12-131,9051,9251,8981,92510,0001,925
2016-12-121,9001,9211,8941,91720,5001,917
2016-12-091,8581,8821,8541,88218,3001,882
2016-12-081,8501,8591,8421,8587,6001,858
2016-12-071,8331,8491,8281,8459,1001,845
2016-12-061,8331,8341,8221,8267,4001,826
2016-12-051,8271,8271,8141,8187,3001,818
2016-12-021,8351,8351,8061,8276,9001,827
2016-12-011,8011,8341,8001,81716,2001,817
2016-11-301,7801,8001,7801,7978,5001,797
2016-11-291,7751,7801,7711,7806,8001,780
2016-11-281,7541,7811,7541,78110,0001,781
2016-11-251,7611,7661,7581,76410,2001,764
2016-11-241,7591,7611,7451,76111,3001,761
2016-11-221,7641,7661,7571,7578,0001,757
2016-11-211,7591,7631,7571,7636,0001,763
2016-11-181,7601,7601,7561,7596,7001,759
2016-11-171,7551,7591,7451,7576,6001,757
2016-11-161,7491,7651,7491,7655,4001,765
2016-11-151,7681,7681,7471,7547,7001,754
2016-11-141,7421,7511,7381,7518,5001,751
2016-11-111,7201,7321,7151,7259,3001,725
2016-11-101,6901,7181,6841,71714,5001,717
2016-11-091,6951,7061,6501,65016,7001,650
2016-11-081,7001,7111,6911,6956,9001,695
2016-11-071,6881,7161,6881,7055,9001,705
2016-11-041,7091,7101,6951,7008,7001,700
2016-11-021,7351,7401,7201,7318,0001,731
2016-11-011,7601,7601,7381,7609,5001,760
2016-10-311,7651,7651,7481,7538,0001,753
2016-10-281,7571,7631,7401,76317,0001,763
2016-10-271,7281,7421,7231,7419,2001,741
2016-10-261,6981,7201,6981,72014,9001,720
2016-10-251,6911,7051,6911,7008,6001,700
2016-10-241,6841,6981,6841,6955,6001,695
2016-10-211,6721,6901,6721,68311,1001,683
2016-10-201,6791,6801,6721,6799,1001,679
2016-10-191,6871,6871,6711,67213,7001,672
2016-10-171,6921,6951,6851,6897,4001,689
2016-10-131,6801,6851,6741,6825,1001,682
2016-10-121,6801,6951,6801,6866,5001,686
2016-10-111,7021,7041,6841,6928,0001,692
2016-10-071,6981,6981,6881,6982,4001,698
2016-10-061,6951,6971,6901,6957,9001,695
2016-10-051,6881,6951,6821,6936,6001,693
2016-10-041,6931,6931,6861,6934,9001,693
2016-10-031,6941,6961,6831,6873,8001,687
2016-09-301,6871,6921,6691,6814,7001,681
2016-09-291,6921,6921,6851,6896,6001,689
2016-09-281,6581,6791,6571,6798,2001,679
2016-09-271,6791,6931,6531,69315,7001,693
2016-09-261,6611,6731,6611,6697,3001,669
2016-09-231,6491,6671,6311,65612,2001,656
2016-09-211,6191,6361,6061,6366,8001,636
2016-09-201,6061,6181,6051,6157,2001,615
2016-09-161,5981,6081,5981,6073,7001,607
2016-09-151,5901,6131,5901,5983,2001,598
2016-09-141,5951,6161,5911,6004,7001,600
2016-09-131,6151,6151,5921,5925,2001,592
2016-09-121,6091,6121,5801,60512,3001,605
2016-09-091,6331,6331,6161,6288,8001,628
2016-09-081,6311,6401,6301,6335,0001,633
2016-09-071,6071,6321,6071,6316,5001,631
2016-09-061,6191,6251,6121,6194,4001,619
2016-09-051,6081,6171,6081,6124,9001,612
2016-09-021,5881,6071,5881,6074,6001,607
2016-09-011,6001,6091,5901,6013,6001,601
2016-08-311,5901,5961,5841,5945,4001,594
2016-08-301,5821,5941,5781,5923,3001,592
2016-08-291,6001,6001,5861,5982,6001,598
2016-08-261,5961,5991,5721,5759,0001,575
2016-08-251,5971,5971,5861,5961,9001,596
2016-08-241,5731,5871,5731,5852,4001,585
2016-08-231,5881,6021,5731,5734,4001,573
2016-08-221,5701,5911,5701,5884,0001,588
2016-08-191,5731,5901,5721,5843,6001,584
2016-08-181,5731,5931,5731,5755,5001,575
2016-08-171,5911,5911,5791,5916,2001,591
2016-08-161,6101,6101,5921,5936,5001,593
2016-08-151,6231,6231,6101,6102,6001,610
2016-08-121,6221,6241,6111,6244,7001,624
2016-08-101,6091,6221,6011,6163,2001,616
2016-08-091,6241,6241,6141,6182,2001,618
2016-08-081,6051,6251,6041,6114,3001,611
2016-08-051,5931,6171,5851,5873,3001,587
2016-08-041,5641,5841,5621,5777,5001,577
2016-08-031,6101,6101,5651,56713,0001,567
2016-08-021,6231,6231,6121,6124,9001,612
2016-08-011,6311,6321,6211,6236,5001,623
2016-07-291,6111,6331,6111,63110,1001,631
2016-07-281,6351,6351,6151,63310,2001,633
2016-07-271,6301,6391,6221,6356,2001,635
2016-07-261,6221,6621,6221,63410,2001,634
2016-07-251,6441,6701,6311,64410,4001,644
2016-07-221,6201,6541,6201,63817,9001,638
2016-07-211,6011,6501,6011,64225,5001,642
2016-07-201,6221,6331,6061,6339,0001,633
2016-07-191,6061,6231,6061,62210,9001,622
2016-07-151,6011,6301,6011,61710,1001,617
2016-07-141,6001,6111,6001,60214,2001,602
2016-07-131,6201,6381,6051,6067,4001,606
2016-07-121,5751,6181,5751,61513,2001,615
2016-07-111,5701,5731,5531,56817,9001,568
2016-07-081,5611,5611,5161,53416,6001,534
2016-07-071,5601,5601,5341,5468,3001,546
2016-07-061,5401,5571,5301,55014,0001,550
2016-07-051,5361,5451,5331,5454,2001,545
2016-07-041,5491,5931,5311,53326,0001,533
2016-07-011,5161,5401,5161,53813,3001,538
2016-06-301,5211,5291,5061,50717,2001,507
2016-06-291,5391,5391,5171,5187,9001,518
2016-06-281,5191,5361,5121,51311,5001,513
2016-06-271,5181,5401,5181,5257,4001,525
2016-06-241,6001,6001,5121,51522,0001,515
2016-06-231,6001,6001,5791,5878,8001,587
2016-06-221,5931,6021,5841,59212,7001,592
2016-06-211,6001,6091,6001,6083,5001,608
2016-06-201,5791,6051,5781,6005,3001,600
2016-06-171,5991,6081,5711,5787,5001,578
2016-06-161,6061,6081,5751,57812,2001,578
2016-06-151,6061,6271,6001,6018,3001,601
2016-06-141,6201,6341,6061,60710,9001,607
2016-06-131,6551,6601,6191,61914,3001,619
2016-06-101,6571,6621,6571,65911,1001,659
2016-06-091,6611,6791,6601,6664,7001,666
2016-06-081,6551,6781,6551,67012,3001,670
2016-06-071,6611,6821,6541,6555,2001,655
2016-06-061,6561,6811,6561,6614,9001,661
2016-06-031,6671,6691,6601,6659,5001,665
2016-06-021,6761,6811,6711,6714,9001,671
2016-06-011,6751,6861,6751,6813,9001,681
2016-05-311,6771,6821,6721,6825,1001,682
2016-05-301,6761,6941,6761,6775,9001,677
2016-05-271,6801,6891,6751,6813,8001,681
2016-05-261,6861,6911,6861,6865,1001,686
2016-05-251,6891,6911,6751,6786,3001,678
2016-05-241,6621,6881,6621,6755,4001,675
2016-05-231,6711,6781,6501,6738,0001,673
2016-05-201,6451,6751,6451,67410,8001,674
2016-05-191,6381,6481,6361,6455,1001,645
2016-05-181,6371,6491,6371,6388,6001,638
2016-05-171,6531,6581,6411,64313,0001,643
2016-05-161,6731,6811,6551,6577,1001,657
2016-05-131,6801,6891,6571,6577,5001,657
2016-05-121,6801,6941,6711,6835,0001,683
2016-05-111,6991,7001,6771,6909,7001,690
2016-05-101,6601,7001,6601,6938,3001,693
2016-05-091,6701,6821,6561,65612,2001,656
2016-05-061,6571,6651,6521,66212,4001,662
2016-05-021,6831,6831,6531,65726,7001,657
2016-04-281,7061,7321,6951,69917,1001,699
2016-04-271,7201,7361,6991,69911,7001,699
2016-04-261,7351,7411,7171,72010,4001,720
2016-04-251,7351,7601,7301,73814,5001,738
2016-04-221,7661,7681,6801,73444,5001,734
2016-04-211,7481,7621,6701,72218,6001,722
2016-04-201,7701,7701,7391,7477,5001,747
2016-04-191,7401,7491,7291,7447,3001,744
2016-04-181,7301,7301,6981,7247,3001,724
2016-04-151,7571,7641,7371,7456,3001,745
2016-04-141,7501,7531,7301,75215,2001,752
2016-04-131,7361,7501,7201,7385,9001,738
2016-04-121,7201,7561,7201,7235,7001,723
2016-04-111,7201,7321,7071,7153,1001,715
2016-04-081,6801,7881,6801,70315,3001,703
2016-04-071,6951,7271,6921,6934,7001,693
2016-04-061,6851,7271,6851,7125,0001,712
2016-04-051,7581,7651,7111,7124,5001,712
2016-04-041,7211,8201,7211,7587,0001,758
2016-04-011,8001,8001,7251,72817,4001,728
2016-03-311,8321,8471,8001,8018,4001,801
2016-03-301,9081,9081,8001,83216,6001,832
2016-03-291,8691,9181,8691,9129,8001,912
2016-03-281,8731,9261,8731,92610,0001,926
2016-03-251,8951,8971,8521,8725,3001,872
2016-03-241,9041,9041,8521,8629,7001,862
2016-03-231,9281,9281,8971,9084,9001,908
2016-03-221,9271,9271,8981,9267,9001,926
2016-03-181,8931,9181,8791,8958,5001,895
2016-03-171,8801,9131,8801,8938,6001,893
2016-03-161,8951,9051,8761,87714,0001,877
2016-03-151,9211,9211,9011,9018,6001,901
2016-03-141,9071,9331,9021,92110,2001,921
2016-03-111,8411,8861,8411,88413,2001,884
2016-03-101,8151,8681,8151,8578,8001,857
2016-03-091,7811,8151,7811,8064,8001,806
2016-03-081,8031,8351,7701,8037,3001,803
2016-03-071,8371,8501,8061,82111,7001,821
2016-03-041,8171,8451,8171,8374,9001,837
2016-03-031,7851,8261,7851,8265,0001,826
2016-03-021,7341,7991,7341,79311,5001,793
2016-03-011,7461,7461,7201,7265,1001,726
2016-02-291,7811,8291,7461,7469,9001,746
2016-02-261,7531,7731,7531,7619,4001,761
2016-02-251,6781,7641,6781,74713,1001,747
2016-02-241,6261,6901,6261,66815,5001,668
2016-02-231,6781,6881,6471,64721,7001,647
2016-02-221,7191,7191,6641,66723,6001,667
2016-02-191,7301,7431,7161,71713,9001,717
2016-02-181,7181,7551,7171,73415,1001,734
2016-02-171,6711,7011,6631,66814,2001,668
2016-02-161,6801,6951,6691,66919,0001,669
2016-02-151,7001,7381,6711,69127,6001,691
2016-02-121,6901,7101,6621,66227,3001,662
2016-02-101,8131,8131,7331,74621,3001,746
2016-02-091,8001,8001,7411,77318,3001,773
2016-02-081,8211,8351,8021,8337,0001,833
2016-02-051,8101,8501,8101,82510,3001,825
2016-02-041,8011,8471,8011,8106,0001,810
2016-02-031,8131,8371,7901,82118,5001,821
2016-02-021,8491,8691,8401,84113,5001,841
2016-02-011,9151,9151,8681,88913,9001,889
2016-01-291,8121,8701,8111,87017,0001,870
2016-01-281,8241,8401,8111,81120,2001,811
2016-01-271,8081,8611,8001,86025,7001,860
2016-01-261,8341,8341,7871,78712,6001,787
2016-01-251,8511,8881,8191,83415,6001,834
2016-01-221,7001,7991,7001,78930,0001,789
2016-01-211,7301,7801,6911,69139,8001,691
2016-01-201,8451,8451,7701,77033,2001,770
2016-01-191,8621,8701,8301,84614,5001,846
2016-01-181,8411,8681,8371,86211,9001,862
2016-01-151,9351,9361,8741,87516,7001,875
2016-01-141,9501,9501,8881,89418,5001,894
2016-01-131,9501,9691,9501,96912,2001,969
2016-01-121,9922,0091,9421,94224,5001,942
2016-01-081,9952,0041,9501,96315,3001,963
2016-01-072,0132,0171,9961,99710,4001,997
2016-01-062,0242,0372,0052,0136,2002,013
2016-01-052,0292,0392,0112,02412,6002,024
2016-01-042,0672,0692,0252,0297,9002,029

分割・併合履歴 ： [1991-09-25]1株→1.2株 [1989-12-15]1株→1.2株