7949 小松ウオール工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,4971,5091,4971,50214,8001,502
2024-12-051,4991,5121,4991,50311,8001,503
2024-12-041,5141,5141,4971,49718,9001,497
2024-12-031,5031,5231,5011,52216,3001,522
2024-12-021,4951,5071,4951,5038,0001,503
2024-11-291,5081,5131,5001,5008,6001,500
2024-11-281,5051,5191,5051,50710,9001,507
2024-11-271,5021,5091,4941,50915,7001,509
2024-11-261,4951,5051,4941,50222,8001,502
2024-11-251,5121,5121,4921,49226,4001,492
2024-11-221,5021,5161,5021,51213,1001,512
2024-11-211,5151,5151,5011,5029,9001,502
2024-11-201,5071,5221,5051,50610,3001,506
2024-11-191,5201,5391,5131,51411,7001,514
2024-11-181,5201,5201,5061,51311,8001,513
2024-11-151,5401,5401,5051,51517,7001,515
2024-11-141,5481,5541,5301,53021,5001,530
2024-11-131,5251,5421,5231,53617,2001,536
2024-11-121,5251,5541,5251,53528,6001,535
2024-11-111,5281,5411,5241,52426,9001,524
2024-11-081,5311,5381,5191,52321,9001,523
2024-11-071,5151,5351,5151,52923,5001,529
2024-11-061,5081,5221,5031,51115,9001,511
2024-11-051,5351,5351,4911,50016,2001,500
2024-11-011,4961,5441,4801,52535,5001,525
2024-10-311,5071,5251,5051,51421,9001,514
2024-10-301,4951,5071,4941,502174,9001,502
2024-10-291,5031,5071,4951,50727,5001,507
2024-10-281,4671,5021,4631,50222,0001,502
2024-10-251,4761,4861,4491,46749,3001,467
2024-10-241,4901,5061,4781,48737,5001,487
2024-10-231,4981,5081,4921,49231,8001,492
2024-10-221,5301,5301,4961,49836,3001,498
2024-10-211,5561,5561,5331,53619,4001,536
2024-10-181,5401,5531,5401,54712,2001,547
2024-10-171,5701,5731,5401,54018,0001,540
2024-10-161,5491,5801,5411,55726,6001,557
2024-10-151,5551,5801,5421,56541,6001,565
2024-10-111,5421,5501,5351,54125,1001,541
2024-10-101,5451,5451,5281,53820,1001,538
2024-10-091,5541,5541,5231,53720,9001,537
2024-10-081,5481,5491,5371,54323,8001,543
2024-10-071,5611,5691,5391,55926,6001,559
2024-10-041,5361,5541,5361,55018,0001,550
2024-10-031,5371,5471,5281,53715,7001,537
2024-10-021,5381,5411,5191,52621,9001,526
2024-10-011,5471,5481,5171,54018,6001,540
2024-09-301,5471,5491,5161,52025,3001,520
2024-09-271,5581,5941,5411,57530,0001,575
2024-09-263,0953,1603,0953,16025,4001,580
2024-09-253,0853,1003,0503,07517,1001,537.50
2024-09-243,0903,0903,0553,07515,7001,537.50
2024-09-203,0903,0903,0353,03517,3001,517.50
2024-09-193,0503,0553,0153,05013,4001,525
2024-09-182,9773,0152,9553,00018,1001,500
2024-09-172,9592,9722,9352,97211,1001,486
2024-09-132,9382,9502,9182,93416,5001,467
2024-09-122,9192,9482,9122,9489,5001,474
2024-09-112,9842,9842,8722,88627,3001,443
2024-09-103,0053,0052,9742,98914,0001,494.50
2024-09-092,9953,0252,9523,00513,6001,502.50
2024-09-063,0353,0352,9853,01014,3001,505
2024-09-053,0503,0753,0203,0358,0001,517.50
2024-09-043,1253,1253,0403,05015,9001,525
2024-09-033,1103,1503,1003,14511,5001,572.50
2024-09-023,1103,1103,0853,0908,0001,545
2024-08-303,1003,1003,0753,0859,9001,542.50
2024-08-293,0553,0903,0553,09010,0001,545
2024-08-283,0703,0703,0403,0656,9001,532.50
2024-08-273,0253,0653,0253,0659,2001,532.50
2024-08-262,9803,0352,9803,01514,2001,507.50
2024-08-232,9532,9822,9532,9757,9001,487.50
2024-08-222,9562,9752,9452,97511,6001,487.50
2024-08-212,9772,9822,9562,95613,5001,478
2024-08-202,9932,9992,9762,98612,1001,493
2024-08-193,0453,0452,9772,97921,0001,489.50
2024-08-163,0303,0452,9863,04517,3001,522.50
2024-08-153,0003,0352,9762,99116,1001,495.50
2024-08-143,0353,0452,9902,99428,6001,497
2024-08-132,9783,0252,9393,01025,0001,505
2024-08-092,8822,8992,8122,87232,5001,436
2024-08-082,7602,8522,7132,73229,0001,366
2024-08-072,7192,8692,7192,77425,8001,387
2024-08-062,6402,8302,6402,74123,4001,370.50
2024-08-052,7982,8202,5512,62639,0001,313
2024-08-023,0253,0402,8952,89530,4001,447.50
2024-08-013,1603,1653,0953,09529,1001,547.50
2024-07-313,0903,1903,0803,19015,1001,595
2024-07-303,1103,1203,0803,09017,4001,545
2024-07-293,0653,1303,0653,13020,3001,565
2024-07-263,1103,1103,0153,04067,7001,520
2024-07-253,2553,3353,2453,29021,7001,645
2024-07-243,3553,3553,2703,2709,6001,635
2024-07-233,3153,3603,3153,3454,4001,672.50
2024-07-223,3903,3903,3103,31012,2001,655
2024-07-193,3853,4003,3603,3909,2001,695
2024-07-183,3753,4003,3603,3605,7001,680
2024-07-173,3903,4103,3703,40514,9001,702.50
2024-07-163,3603,3803,3103,37013,7001,685
2024-07-123,3003,3703,2903,29010,4001,645
2024-07-113,3353,3803,3303,33532,5001,667.50
2024-07-103,2703,3303,2553,31020,8001,655
2024-07-093,2653,2803,2253,27012,4001,635
2024-07-083,2953,2953,2353,2359,1001,617.50
2024-07-053,2853,2853,2303,25011,5001,625
2024-07-043,2553,2803,2353,28011,0001,640
2024-07-033,2803,2803,2303,24010,6001,620
2024-07-023,2553,2803,2503,26010,4001,630
2024-07-013,2853,2903,2353,25516,7001,627.50
2024-06-283,3253,3253,2753,2806,1001,640
2024-06-273,3203,3253,2503,29017,5001,645
2024-06-263,3303,3303,2953,3209,5001,660
2024-06-253,2403,3153,2403,29515,9001,647.50
2024-06-243,2703,2703,2203,25515,3001,627.50
2024-06-213,1903,2803,1903,26524,4001,632.50
2024-06-203,1903,2403,1803,21014,3001,605
2024-06-193,1903,2503,1903,23512,9001,617.50
2024-06-183,2153,2153,1853,18513,8001,592.50
2024-06-173,1703,1753,1303,1659,6001,582.50
2024-06-143,1403,2353,1403,17020,2001,585
2024-06-133,2003,2103,1503,1508,0001,575
2024-06-123,2103,2303,1753,2159,9001,607.50
2024-06-113,2153,2253,1803,18510,0001,592.50
2024-06-103,1453,2153,1453,21015,7001,605
2024-06-073,1903,2103,1503,17011,5001,585
2024-06-063,1953,2303,1953,2009,3001,600
2024-06-053,2553,2553,1903,1907,5001,595
2024-06-043,2503,2953,2503,2558,7001,627.50
2024-06-033,2603,2753,2503,25012,3001,625
2024-05-313,2103,2653,2053,25014,2001,625
2024-05-303,2003,2053,1803,19013,9001,595
2024-05-293,2103,2403,1953,20010,7001,600
2024-05-283,2353,2503,2203,2259,5001,612.50
2024-05-273,2203,2653,2153,2658,3001,632.50
2024-05-243,1753,2703,1753,23511,3001,617.50
2024-05-233,2403,2453,2053,2158,1001,607.50
2024-05-223,2703,2703,2353,2557,7001,627.50
2024-05-213,2803,2853,2453,26512,2001,632.50
2024-05-203,2703,3303,2353,27034,3001,635
2024-05-173,1953,2603,1603,26015,1001,630
2024-05-163,2253,2253,1503,18017,9001,590
2024-05-153,2253,2303,1903,22515,7001,612.50
2024-05-143,1403,1853,1403,18510,2001,592.50
2024-05-133,1803,1803,1403,14013,4001,570
2024-05-103,1753,1953,1653,17511,7001,587.50
2024-05-093,1703,1703,1253,16513,9001,582.50
2024-05-083,1903,2153,1453,15016,6001,575
2024-05-073,2403,2503,1653,17012,8001,585
2024-05-023,1903,2453,1903,2056,5001,602.50
2024-05-013,2103,3003,1803,19029,4001,595
2024-04-303,1253,1903,0953,19041,0001,595
2024-04-263,0403,0502,9823,02540,8001,512.50
2024-04-253,1653,1653,1003,11020,0001,555
2024-04-243,1553,1653,1203,13523,0001,567.50
2024-04-233,1453,1553,1103,15022,3001,575
2024-04-222,9983,1302,9983,12531,2001,562.50
2024-04-193,0353,0352,9152,95925,7001,479.50
2024-04-182,9713,0452,9713,03511,2001,517.50
2024-04-173,0303,0402,9442,98730,8001,493.50
2024-04-163,0803,0853,0303,05020,9001,525
2024-04-153,0853,1303,0853,11513,3001,557.50
2024-04-123,1453,1453,1103,12516,1001,562.50
2024-04-113,1403,1503,1303,1309,8001,565
2024-04-103,1203,1603,1003,15518,3001,577.50
2024-04-093,1003,1303,1003,13011,1001,565
2024-04-083,1103,1103,0803,1007,8001,550
2024-04-053,0553,1103,0503,09513,9001,547.50
2024-04-043,1153,1153,0803,08514,3001,542.50
2024-04-033,0553,1103,0553,09511,1001,547.50
2024-04-023,1353,1603,0803,09518,1001,547.50
2024-04-013,1903,1903,0953,11022,0001,555
2024-03-293,1953,2003,1503,19015,1001,595
2024-03-283,1753,2303,1503,17530,3001,587.50
2024-03-273,2653,2903,2653,28018,1001,640
2024-03-263,2553,2903,2453,26523,6001,632.50
2024-03-253,3153,3153,2853,29010,3001,645
2024-03-223,3453,3453,2953,31517,3001,657.50
2024-03-213,3403,3553,3253,3309,6001,665
2024-03-193,2853,3353,2753,3308,2001,665
2024-03-183,2753,3353,2653,30011,6001,650
2024-03-153,2803,3053,2703,28010,3001,640
2024-03-143,3003,3003,2503,2757,1001,637.50
2024-03-133,3453,3453,2353,27011,5001,635
2024-03-123,2803,3053,2303,30512,9001,652.50
2024-03-113,4403,4403,2653,28522,9001,642.50
2024-03-083,3403,4603,3403,46039,5001,730
2024-03-073,3653,3953,3253,35512,2001,677.50
2024-03-063,3203,3703,3203,37018,7001,685
2024-03-053,3203,3753,3203,3558,2001,677.50
2024-03-043,3503,3853,3303,33019,4001,665
2024-03-013,3553,3653,3303,33512,1001,667.50
2024-02-293,3953,4103,3453,37517,3001,687.50
2024-02-283,3453,4003,3453,3709,1001,685
2024-02-273,4103,4153,3353,34512,0001,672.50
2024-02-263,3903,4253,3753,40022,8001,700
2024-02-223,3303,3903,3303,38527,7001,692.50
2024-02-213,3403,3403,2853,31511,8001,657.50
2024-02-203,3953,4203,3403,34019,5001,670
2024-02-193,2803,3953,2503,39547,5001,697.50
2024-02-163,2053,2653,2053,24024,8001,620
2024-02-153,2303,2353,1903,21521,0001,607.50
2024-02-143,2803,2803,2053,22520,8001,612.50
2024-02-133,2903,2953,2603,28020,4001,640
2024-02-093,1953,2653,1803,26043,8001,630
2024-02-083,2253,2353,1853,20021,5001,600
2024-02-073,2203,2503,2103,23517,8001,617.50
2024-02-063,2803,2803,2303,23015,6001,615
2024-02-053,2353,2753,2353,27019,2001,635
2024-02-023,2503,2703,2153,23530,0001,617.50
2024-02-013,3553,3553,2753,27522,4001,637.50
2024-01-313,2903,3603,2803,36025,5001,680
2024-01-303,4053,4053,3053,31527,0001,657.50
2024-01-293,4053,4803,3453,36577,6001,682.50
2024-01-263,4953,5253,4003,440250,4001,720
2024-01-253,1153,1803,0753,18065,0001,590
2024-01-243,0453,1153,0403,11542,4001,557.50
2024-01-233,0003,0202,9953,01520,1001,507.50
2024-01-222,9603,0102,9602,99625,4001,498
2024-01-192,9592,9642,9352,9448,6001,472
2024-01-182,9512,9682,9282,95915,9001,479.50
2024-01-172,9582,9882,9422,95114,8001,475.50
2024-01-162,9762,9762,9232,95215,4001,476
2024-01-152,9492,9842,9412,97617,4001,488
2024-01-122,9983,0052,9412,94914,7001,474.50
2024-01-112,9953,0152,9842,98734,4001,493.50
2024-01-102,9823,0002,9682,98122,9001,490.50
2024-01-093,0353,0352,9642,98023,4001,490
2024-01-052,9473,0352,9473,00535,2001,502.50
2024-01-042,8552,9422,8142,94240,4001,471

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