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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,110 | 3,110 | 3,015 | 3,040 | 67,700 | 3,040 |
| 2024-07-25 | 3,255 | 3,335 | 3,245 | 3,290 | 21,700 | 3,290 |
| 2024-07-24 | 3,355 | 3,355 | 3,270 | 3,270 | 9,600 | 3,270 |
| 2024-07-23 | 3,315 | 3,360 | 3,315 | 3,345 | 4,400 | 3,345 |
| 2024-07-22 | 3,390 | 3,390 | 3,310 | 3,310 | 12,200 | 3,310 |
| 2024-07-19 | 3,385 | 3,400 | 3,360 | 3,390 | 9,200 | 3,390 |
| 2024-07-18 | 3,375 | 3,400 | 3,360 | 3,360 | 5,700 | 3,360 |
| 2024-07-17 | 3,390 | 3,410 | 3,370 | 3,405 | 14,900 | 3,405 |
| 2024-07-16 | 3,360 | 3,380 | 3,310 | 3,370 | 13,700 | 3,370 |
| 2024-07-12 | 3,300 | 3,370 | 3,290 | 3,290 | 10,400 | 3,290 |
| 2024-07-11 | 3,335 | 3,380 | 3,330 | 3,335 | 32,500 | 3,335 |
| 2024-07-10 | 3,270 | 3,330 | 3,255 | 3,310 | 20,800 | 3,310 |
| 2024-07-09 | 3,265 | 3,280 | 3,225 | 3,270 | 12,400 | 3,270 |
| 2024-07-08 | 3,295 | 3,295 | 3,235 | 3,235 | 9,100 | 3,235 |
| 2024-07-05 | 3,285 | 3,285 | 3,230 | 3,250 | 11,500 | 3,250 |
| 2024-07-04 | 3,255 | 3,280 | 3,235 | 3,280 | 11,000 | 3,280 |
| 2024-07-03 | 3,280 | 3,280 | 3,230 | 3,240 | 10,600 | 3,240 |
| 2024-07-02 | 3,255 | 3,280 | 3,250 | 3,260 | 10,400 | 3,260 |
| 2024-07-01 | 3,285 | 3,290 | 3,235 | 3,255 | 16,700 | 3,255 |
| 2024-06-28 | 3,325 | 3,325 | 3,275 | 3,280 | 6,100 | 3,280 |
| 2024-06-27 | 3,320 | 3,325 | 3,250 | 3,290 | 17,500 | 3,290 |
| 2024-06-26 | 3,330 | 3,330 | 3,295 | 3,320 | 9,500 | 3,320 |
| 2024-06-25 | 3,240 | 3,315 | 3,240 | 3,295 | 15,900 | 3,295 |
| 2024-06-24 | 3,270 | 3,270 | 3,220 | 3,255 | 15,300 | 3,255 |
| 2024-06-21 | 3,190 | 3,280 | 3,190 | 3,265 | 24,400 | 3,265 |
| 2024-06-20 | 3,190 | 3,240 | 3,180 | 3,210 | 14,300 | 3,210 |
| 2024-06-19 | 3,190 | 3,250 | 3,190 | 3,235 | 12,900 | 3,235 |
| 2024-06-18 | 3,215 | 3,215 | 3,185 | 3,185 | 13,800 | 3,185 |
| 2024-06-17 | 3,170 | 3,175 | 3,130 | 3,165 | 9,600 | 3,165 |
| 2024-06-14 | 3,140 | 3,235 | 3,140 | 3,170 | 20,200 | 3,170 |
| 2024-06-13 | 3,200 | 3,210 | 3,150 | 3,150 | 8,000 | 3,150 |
| 2024-06-12 | 3,210 | 3,230 | 3,175 | 3,215 | 9,900 | 3,215 |
| 2024-06-11 | 3,215 | 3,225 | 3,180 | 3,185 | 10,000 | 3,185 |
| 2024-06-10 | 3,145 | 3,215 | 3,145 | 3,210 | 15,700 | 3,210 |
| 2024-06-07 | 3,190 | 3,210 | 3,150 | 3,170 | 11,500 | 3,170 |
| 2024-06-06 | 3,195 | 3,230 | 3,195 | 3,200 | 9,300 | 3,200 |
| 2024-06-05 | 3,255 | 3,255 | 3,190 | 3,190 | 7,500 | 3,190 |
| 2024-06-04 | 3,250 | 3,295 | 3,250 | 3,255 | 8,700 | 3,255 |
| 2024-06-03 | 3,260 | 3,275 | 3,250 | 3,250 | 12,300 | 3,250 |
| 2024-05-31 | 3,210 | 3,265 | 3,205 | 3,250 | 14,200 | 3,250 |
| 2024-05-30 | 3,200 | 3,205 | 3,180 | 3,190 | 13,900 | 3,190 |
| 2024-05-29 | 3,210 | 3,240 | 3,195 | 3,200 | 10,700 | 3,200 |
| 2024-05-28 | 3,235 | 3,250 | 3,220 | 3,225 | 9,500 | 3,225 |
| 2024-05-27 | 3,220 | 3,265 | 3,215 | 3,265 | 8,300 | 3,265 |
| 2024-05-24 | 3,175 | 3,270 | 3,175 | 3,235 | 11,300 | 3,235 |
| 2024-05-23 | 3,240 | 3,245 | 3,205 | 3,215 | 8,100 | 3,215 |
| 2024-05-22 | 3,270 | 3,270 | 3,235 | 3,255 | 7,700 | 3,255 |
| 2024-05-21 | 3,280 | 3,285 | 3,245 | 3,265 | 12,200 | 3,265 |
| 2024-05-20 | 3,270 | 3,330 | 3,235 | 3,270 | 34,300 | 3,270 |
| 2024-05-17 | 3,195 | 3,260 | 3,160 | 3,260 | 15,100 | 3,260 |
| 2024-05-16 | 3,225 | 3,225 | 3,150 | 3,180 | 17,900 | 3,180 |
| 2024-05-15 | 3,225 | 3,230 | 3,190 | 3,225 | 15,700 | 3,225 |
| 2024-05-14 | 3,140 | 3,185 | 3,140 | 3,185 | 10,200 | 3,185 |
| 2024-05-13 | 3,180 | 3,180 | 3,140 | 3,140 | 13,400 | 3,140 |
| 2024-05-10 | 3,175 | 3,195 | 3,165 | 3,175 | 11,700 | 3,175 |
| 2024-05-09 | 3,170 | 3,170 | 3,125 | 3,165 | 13,900 | 3,165 |
| 2024-05-08 | 3,190 | 3,215 | 3,145 | 3,150 | 16,600 | 3,150 |
| 2024-05-07 | 3,240 | 3,250 | 3,165 | 3,170 | 12,800 | 3,170 |
| 2024-05-02 | 3,190 | 3,245 | 3,190 | 3,205 | 6,500 | 3,205 |
| 2024-05-01 | 3,210 | 3,300 | 3,180 | 3,190 | 29,400 | 3,190 |
| 2024-04-30 | 3,125 | 3,190 | 3,095 | 3,190 | 41,000 | 3,190 |
| 2024-04-26 | 3,040 | 3,050 | 2,982 | 3,025 | 40,800 | 3,025 |
| 2024-04-25 | 3,165 | 3,165 | 3,100 | 3,110 | 20,000 | 3,110 |
| 2024-04-24 | 3,155 | 3,165 | 3,120 | 3,135 | 23,000 | 3,135 |
| 2024-04-23 | 3,145 | 3,155 | 3,110 | 3,150 | 22,300 | 3,150 |
| 2024-04-22 | 2,998 | 3,130 | 2,998 | 3,125 | 31,200 | 3,125 |
| 2024-04-19 | 3,035 | 3,035 | 2,915 | 2,959 | 25,700 | 2,959 |
| 2024-04-18 | 2,971 | 3,045 | 2,971 | 3,035 | 11,200 | 3,035 |
| 2024-04-17 | 3,030 | 3,040 | 2,944 | 2,987 | 30,800 | 2,987 |
| 2024-04-16 | 3,080 | 3,085 | 3,030 | 3,050 | 20,900 | 3,050 |
| 2024-04-15 | 3,085 | 3,130 | 3,085 | 3,115 | 13,300 | 3,115 |
| 2024-04-12 | 3,145 | 3,145 | 3,110 | 3,125 | 16,100 | 3,125 |
| 2024-04-11 | 3,140 | 3,150 | 3,130 | 3,130 | 9,800 | 3,130 |
| 2024-04-10 | 3,120 | 3,160 | 3,100 | 3,155 | 18,300 | 3,155 |
| 2024-04-09 | 3,100 | 3,130 | 3,100 | 3,130 | 11,100 | 3,130 |
| 2024-04-08 | 3,110 | 3,110 | 3,080 | 3,100 | 7,800 | 3,100 |
| 2024-04-05 | 3,055 | 3,110 | 3,050 | 3,095 | 13,900 | 3,095 |
| 2024-04-04 | 3,115 | 3,115 | 3,080 | 3,085 | 14,300 | 3,085 |
| 2024-04-03 | 3,055 | 3,110 | 3,055 | 3,095 | 11,100 | 3,095 |
| 2024-04-02 | 3,135 | 3,160 | 3,080 | 3,095 | 18,100 | 3,095 |
| 2024-04-01 | 3,190 | 3,190 | 3,095 | 3,110 | 22,000 | 3,110 |
| 2024-03-29 | 3,195 | 3,200 | 3,150 | 3,190 | 15,100 | 3,190 |
| 2024-03-28 | 3,175 | 3,230 | 3,150 | 3,175 | 30,300 | 3,175 |
| 2024-03-27 | 3,265 | 3,290 | 3,265 | 3,280 | 18,100 | 3,280 |
| 2024-03-26 | 3,255 | 3,290 | 3,245 | 3,265 | 23,600 | 3,265 |
| 2024-03-25 | 3,315 | 3,315 | 3,285 | 3,290 | 10,300 | 3,290 |
| 2024-03-22 | 3,345 | 3,345 | 3,295 | 3,315 | 17,300 | 3,315 |
| 2024-03-21 | 3,340 | 3,355 | 3,325 | 3,330 | 9,600 | 3,330 |
| 2024-03-19 | 3,285 | 3,335 | 3,275 | 3,330 | 8,200 | 3,330 |
| 2024-03-18 | 3,275 | 3,335 | 3,265 | 3,300 | 11,600 | 3,300 |
| 2024-03-15 | 3,280 | 3,305 | 3,270 | 3,280 | 10,300 | 3,280 |
| 2024-03-14 | 3,300 | 3,300 | 3,250 | 3,275 | 7,100 | 3,275 |
| 2024-03-13 | 3,345 | 3,345 | 3,235 | 3,270 | 11,500 | 3,270 |
| 2024-03-12 | 3,280 | 3,305 | 3,230 | 3,305 | 12,900 | 3,305 |
| 2024-03-11 | 3,440 | 3,440 | 3,265 | 3,285 | 22,900 | 3,285 |
| 2024-03-08 | 3,340 | 3,460 | 3,340 | 3,460 | 39,500 | 3,460 |
| 2024-03-07 | 3,365 | 3,395 | 3,325 | 3,355 | 12,200 | 3,355 |
| 2024-03-06 | 3,320 | 3,370 | 3,320 | 3,370 | 18,700 | 3,370 |
| 2024-03-05 | 3,320 | 3,375 | 3,320 | 3,355 | 8,200 | 3,355 |
| 2024-03-04 | 3,350 | 3,385 | 3,330 | 3,330 | 19,400 | 3,330 |
| 2024-03-01 | 3,355 | 3,365 | 3,330 | 3,335 | 12,100 | 3,335 |
| 2024-02-29 | 3,395 | 3,410 | 3,345 | 3,375 | 17,300 | 3,375 |
| 2024-02-28 | 3,345 | 3,400 | 3,345 | 3,370 | 9,100 | 3,370 |
| 2024-02-27 | 3,410 | 3,415 | 3,335 | 3,345 | 12,000 | 3,345 |
| 2024-02-26 | 3,390 | 3,425 | 3,375 | 3,400 | 22,800 | 3,400 |
| 2024-02-22 | 3,330 | 3,390 | 3,330 | 3,385 | 27,700 | 3,385 |
| 2024-02-21 | 3,340 | 3,340 | 3,285 | 3,315 | 11,800 | 3,315 |
| 2024-02-20 | 3,395 | 3,420 | 3,340 | 3,340 | 19,500 | 3,340 |
| 2024-02-19 | 3,280 | 3,395 | 3,250 | 3,395 | 47,500 | 3,395 |
| 2024-02-16 | 3,205 | 3,265 | 3,205 | 3,240 | 24,800 | 3,240 |
| 2024-02-15 | 3,230 | 3,235 | 3,190 | 3,215 | 21,000 | 3,215 |
| 2024-02-14 | 3,280 | 3,280 | 3,205 | 3,225 | 20,800 | 3,225 |
| 2024-02-13 | 3,290 | 3,295 | 3,260 | 3,280 | 20,400 | 3,280 |
| 2024-02-09 | 3,195 | 3,265 | 3,180 | 3,260 | 43,800 | 3,260 |
| 2024-02-08 | 3,225 | 3,235 | 3,185 | 3,200 | 21,500 | 3,200 |
| 2024-02-07 | 3,220 | 3,250 | 3,210 | 3,235 | 17,800 | 3,235 |
| 2024-02-06 | 3,280 | 3,280 | 3,230 | 3,230 | 15,600 | 3,230 |
| 2024-02-05 | 3,235 | 3,275 | 3,235 | 3,270 | 19,200 | 3,270 |
| 2024-02-02 | 3,250 | 3,270 | 3,215 | 3,235 | 30,000 | 3,235 |
| 2024-02-01 | 3,355 | 3,355 | 3,275 | 3,275 | 22,400 | 3,275 |
| 2024-01-31 | 3,290 | 3,360 | 3,280 | 3,360 | 25,500 | 3,360 |
| 2024-01-30 | 3,405 | 3,405 | 3,305 | 3,315 | 27,000 | 3,315 |
| 2024-01-29 | 3,405 | 3,480 | 3,345 | 3,365 | 77,600 | 3,365 |
| 2024-01-26 | 3,495 | 3,525 | 3,400 | 3,440 | 250,400 | 3,440 |
| 2024-01-25 | 3,115 | 3,180 | 3,075 | 3,180 | 65,000 | 3,180 |
| 2024-01-24 | 3,045 | 3,115 | 3,040 | 3,115 | 42,400 | 3,115 |
| 2024-01-23 | 3,000 | 3,020 | 2,995 | 3,015 | 20,100 | 3,015 |
| 2024-01-22 | 2,960 | 3,010 | 2,960 | 2,996 | 25,400 | 2,996 |
| 2024-01-19 | 2,959 | 2,964 | 2,935 | 2,944 | 8,600 | 2,944 |
| 2024-01-18 | 2,951 | 2,968 | 2,928 | 2,959 | 15,900 | 2,959 |
| 2024-01-17 | 2,958 | 2,988 | 2,942 | 2,951 | 14,800 | 2,951 |
| 2024-01-16 | 2,976 | 2,976 | 2,923 | 2,952 | 15,400 | 2,952 |
| 2024-01-15 | 2,949 | 2,984 | 2,941 | 2,976 | 17,400 | 2,976 |
| 2024-01-12 | 2,998 | 3,005 | 2,941 | 2,949 | 14,700 | 2,949 |
| 2024-01-11 | 2,995 | 3,015 | 2,984 | 2,987 | 34,400 | 2,987 |
| 2024-01-10 | 2,982 | 3,000 | 2,968 | 2,981 | 22,900 | 2,981 |
| 2024-01-09 | 3,035 | 3,035 | 2,964 | 2,980 | 23,400 | 2,980 |
| 2024-01-05 | 2,947 | 3,035 | 2,947 | 3,005 | 35,200 | 3,005 |
| 2024-01-04 | 2,855 | 2,942 | 2,814 | 2,942 | 40,400 | 2,942 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1989-12-15]1株→1.2株
