7949 小松ウオール工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,427 | 1,427 | 1,405 | 1,412 | 43,200 | 1,412 |
| 2025-04-02 | 1,468 | 1,470 | 1,442 | 1,445 | 31,300 | 1,445 |
| 2025-04-01 | 1,471 | 1,481 | 1,466 | 1,466 | 19,900 | 1,466 |
| 2025-03-31 | 1,484 | 1,484 | 1,468 | 1,470 | 33,600 | 1,470 |
| 2025-03-28 | 1,492 | 1,500 | 1,485 | 1,485 | 37,400 | 1,485 |
| 2025-03-27 | 1,538 | 1,539 | 1,524 | 1,537 | 31,200 | 1,537 |
| 2025-03-26 | 1,526 | 1,544 | 1,517 | 1,538 | 27,900 | 1,538 |
| 2025-03-25 | 1,520 | 1,528 | 1,517 | 1,526 | 10,200 | 1,526 |
| 2025-03-24 | 1,525 | 1,532 | 1,513 | 1,513 | 18,000 | 1,513 |
| 2025-03-21 | 1,519 | 1,529 | 1,518 | 1,529 | 10,700 | 1,529 |
| 2025-03-19 | 1,504 | 1,526 | 1,504 | 1,526 | 17,000 | 1,526 |
| 2025-03-18 | 1,501 | 1,515 | 1,501 | 1,509 | 18,300 | 1,509 |
| 2025-03-17 | 1,500 | 1,509 | 1,500 | 1,501 | 27,200 | 1,501 |
| 2025-03-14 | 1,488 | 1,500 | 1,485 | 1,493 | 22,200 | 1,493 |
| 2025-03-13 | 1,487 | 1,497 | 1,487 | 1,489 | 16,900 | 1,489 |
| 2025-03-12 | 1,480 | 1,494 | 1,480 | 1,492 | 14,500 | 1,492 |
| 2025-03-11 | 1,477 | 1,486 | 1,469 | 1,486 | 41,000 | 1,486 |
| 2025-03-10 | 1,484 | 1,490 | 1,480 | 1,488 | 15,000 | 1,488 |
| 2025-03-07 | 1,484 | 1,488 | 1,477 | 1,480 | 20,500 | 1,480 |
| 2025-03-06 | 1,492 | 1,498 | 1,482 | 1,487 | 18,600 | 1,487 |
| 2025-03-05 | 1,482 | 1,488 | 1,480 | 1,480 | 15,500 | 1,480 |
| 2025-03-04 | 1,493 | 1,493 | 1,477 | 1,482 | 17,400 | 1,482 |
| 2025-03-03 | 1,493 | 1,497 | 1,477 | 1,489 | 21,800 | 1,489 |
| 2025-02-28 | 1,476 | 1,484 | 1,470 | 1,475 | 19,900 | 1,475 |
| 2025-02-27 | 1,479 | 1,483 | 1,475 | 1,480 | 13,400 | 1,480 |
| 2025-02-26 | 1,481 | 1,482 | 1,468 | 1,479 | 17,600 | 1,479 |
| 2025-02-25 | 1,467 | 1,492 | 1,467 | 1,479 | 13,500 | 1,479 |
| 2025-02-21 | 1,499 | 1,502 | 1,476 | 1,476 | 54,400 | 1,476 |
| 2025-02-20 | 1,501 | 1,503 | 1,495 | 1,498 | 36,100 | 1,498 |
| 2025-02-19 | 1,511 | 1,511 | 1,501 | 1,501 | 10,200 | 1,501 |
| 2025-02-18 | 1,501 | 1,510 | 1,498 | 1,510 | 9,600 | 1,510 |
| 2025-02-17 | 1,515 | 1,515 | 1,497 | 1,497 | 22,300 | 1,497 |
| 2025-02-14 | 1,525 | 1,525 | 1,512 | 1,512 | 9,500 | 1,512 |
| 2025-02-13 | 1,521 | 1,523 | 1,515 | 1,523 | 6,100 | 1,523 |
| 2025-02-12 | 1,523 | 1,525 | 1,511 | 1,513 | 14,900 | 1,513 |
| 2025-02-10 | 1,513 | 1,517 | 1,510 | 1,515 | 14,500 | 1,515 |
| 2025-02-07 | 1,510 | 1,515 | 1,508 | 1,513 | 13,900 | 1,513 |
| 2025-02-06 | 1,503 | 1,507 | 1,499 | 1,505 | 7,100 | 1,505 |
| 2025-02-05 | 1,502 | 1,507 | 1,497 | 1,497 | 12,700 | 1,497 |
| 2025-02-04 | 1,507 | 1,512 | 1,496 | 1,496 | 13,900 | 1,496 |
| 2025-02-03 | 1,504 | 1,504 | 1,496 | 1,496 | 31,200 | 1,496 |
| 2025-01-31 | 1,536 | 1,536 | 1,504 | 1,504 | 20,200 | 1,504 |
| 2025-01-30 | 1,527 | 1,542 | 1,527 | 1,537 | 16,500 | 1,537 |
| 2025-01-29 | 1,540 | 1,540 | 1,529 | 1,531 | 11,900 | 1,531 |
| 2025-01-28 | 1,514 | 1,541 | 1,514 | 1,540 | 19,700 | 1,540 |
| 2025-01-27 | 1,505 | 1,520 | 1,505 | 1,514 | 11,500 | 1,514 |
| 2025-01-24 | 1,506 | 1,511 | 1,498 | 1,500 | 20,200 | 1,500 |
| 2025-01-23 | 1,512 | 1,512 | 1,499 | 1,506 | 21,300 | 1,506 |
| 2025-01-22 | 1,501 | 1,511 | 1,501 | 1,501 | 9,400 | 1,501 |
| 2025-01-21 | 1,506 | 1,514 | 1,501 | 1,503 | 10,100 | 1,503 |
| 2025-01-20 | 1,505 | 1,531 | 1,503 | 1,506 | 12,200 | 1,506 |
| 2025-01-17 | 1,502 | 1,516 | 1,496 | 1,508 | 12,800 | 1,508 |
| 2025-01-16 | 1,519 | 1,533 | 1,501 | 1,502 | 17,900 | 1,502 |
| 2025-01-15 | 1,502 | 1,524 | 1,502 | 1,519 | 14,100 | 1,519 |
| 2025-01-14 | 1,527 | 1,527 | 1,499 | 1,512 | 24,000 | 1,512 |
| 2025-01-10 | 1,522 | 1,537 | 1,517 | 1,527 | 13,400 | 1,527 |
| 2025-01-09 | 1,537 | 1,537 | 1,521 | 1,521 | 16,800 | 1,521 |
| 2025-01-08 | 1,543 | 1,543 | 1,531 | 1,531 | 14,300 | 1,531 |
| 2025-01-07 | 1,550 | 1,552 | 1,535 | 1,543 | 16,100 | 1,543 |
| 2025-01-06 | 1,580 | 1,580 | 1,545 | 1,550 | 26,200 | 1,550 |
分割・併合履歴 ： [2024-09-27]1株→2株 [1991-09-25]1株→1.2株 [1989-12-15]1株→1.2株