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
2024-02-223,3303,3903,3303,38527,7003,385
2024-02-213,3403,3403,2853,31511,8003,315
2024-02-203,3953,4203,3403,34019,5003,340
2024-02-193,2803,3953,2503,39547,5003,395
2024-02-163,2053,2653,2053,24024,8003,240
2024-02-153,2303,2353,1903,21521,0003,215
2024-02-143,2803,2803,2053,22520,8003,225
2024-02-133,2903,2953,2603,28020,4003,280
2024-02-093,1953,2653,1803,26043,8003,260
2024-02-083,2253,2353,1853,20021,5003,200
2024-02-073,2203,2503,2103,23517,8003,235
2024-02-063,2803,2803,2303,23015,6003,230
2024-02-053,2353,2753,2353,27019,2003,270
2024-02-023,2503,2703,2153,23530,0003,235
2024-02-013,3553,3553,2753,27522,4003,275
2024-01-313,2903,3603,2803,36025,5003,360
2024-01-303,4053,4053,3053,31527,0003,315
2024-01-293,4053,4803,3453,36577,6003,365
2024-01-263,4953,5253,4003,440250,4003,440
2024-01-253,1153,1803,0753,18065,0003,180
2024-01-243,0453,1153,0403,11542,4003,115
2024-01-233,0003,0202,9953,01520,1003,015
2024-01-222,9603,0102,9602,99625,4002,996
2024-01-192,9592,9642,9352,9448,6002,944
2024-01-182,9512,9682,9282,95915,9002,959
2024-01-172,9582,9882,9422,95114,8002,951
2024-01-162,9762,9762,9232,95215,4002,952
2024-01-152,9492,9842,9412,97617,4002,976
2024-01-122,9983,0052,9412,94914,7002,949
2024-01-112,9953,0152,9842,98734,4002,987
2024-01-102,9823,0002,9682,98122,9002,981
2024-01-093,0353,0352,9642,98023,4002,980
2024-01-052,9473,0352,9473,00535,2003,005
2024-01-042,8552,9422,8142,94240,4002,942

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