7949 小松ウオール工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021,8301,8351,8091,82615,1001,826
2022-12-011,8441,8451,8291,82910,4001,829
2022-11-301,8571,8571,8401,8404,7001,840
2022-11-291,8531,8581,8401,8575,7001,857
2022-11-281,8801,8801,8451,84515,0001,845
2022-11-251,8841,8841,8671,8727,5001,872
2022-11-241,8841,8841,8681,88413,2001,884
2022-11-221,8431,8781,8431,8787,9001,878
2022-11-211,8451,8661,8451,8606,7001,860
2022-11-181,8541,8541,8411,8445,3001,844
2022-11-171,8311,8371,8271,8362,9001,836
2022-11-161,8331,8331,8261,8318,8001,831
2022-11-151,8511,8521,8331,8346,0001,834
2022-11-141,8701,8791,8511,8516,2001,851
2022-11-111,8901,8901,8441,85114,5001,851
2022-11-101,8441,8591,8441,8598,8001,859
2022-11-091,8491,8491,8331,8336,1001,833
2022-11-081,8211,8401,8211,84010,3001,840
2022-11-071,8041,8131,8021,8089,5001,808
2022-11-041,8311,8311,8011,80116,8001,801
2022-11-021,8421,8451,8281,8316,6001,831
2022-11-011,8281,8421,8281,8387,7001,838
2022-10-311,8511,8541,8161,82833,8001,828
2022-10-281,8631,8791,8401,85155,3001,851
2022-10-271,8791,8821,8681,8798,1001,879
2022-10-261,8671,8831,8611,86912,3001,869
2022-10-251,8711,8961,8541,87111,5001,871
2022-10-241,9021,9041,8711,8718,7001,871
2022-10-211,9031,9031,8911,8992,8001,899
2022-10-201,8941,9081,8911,9034,6001,903
2022-10-191,9091,9121,8981,9045,7001,904
2022-10-181,8801,9051,8801,9048,7001,904
2022-10-171,9001,9011,8801,8805,8001,880
2022-10-141,9101,9121,8951,90521,3001,905
2022-10-131,8811,8971,8771,8867,4001,886
2022-10-121,8801,8971,8761,8818,3001,881
2022-10-111,8971,9001,8761,87915,7001,879
2022-10-071,8641,8901,8641,8909,6001,890
2022-10-061,8671,8791,8671,87111,7001,871
2022-10-051,8771,8801,8611,8735,5001,873
2022-10-041,8561,8671,8421,86620,2001,866
2022-10-031,8381,8501,8331,8418,1001,841
2022-09-301,8571,8681,8411,84110,6001,841
2022-09-291,8751,8861,8611,87213,4001,872
2022-09-281,8601,8941,8551,89428,3001,894
2022-09-271,8701,8801,8621,86610,6001,866
2022-09-261,8931,8931,8551,86724,6001,867
2022-09-221,9071,9071,8991,9027,6001,902
2022-09-211,9001,9061,8971,9016,8001,901
2022-09-201,8991,9051,8981,9008,6001,900
2022-09-161,9021,9181,8871,90224,5001,902
2022-09-151,8971,9011,8801,88924,0001,889
2022-09-141,8901,9121,8901,8947,7001,894
2022-09-131,9171,9171,8991,90623,6001,906
2022-09-121,9371,9371,8991,90814,6001,908
2022-09-091,9121,9181,8991,91119,2001,911
2022-09-081,9081,9121,8981,9079,9001,907
2022-09-071,8991,9021,8841,88410,7001,884
2022-09-061,9261,9261,8901,89620,7001,896
2022-09-051,9021,9061,8971,9018,3001,901
2022-09-021,9221,9221,9021,9027,6001,902
2022-09-011,9101,9251,9071,91811,2001,918
2022-08-311,9101,9221,9101,9102,2001,910
2022-08-301,9211,9211,9041,9183,0001,918
2022-08-291,8801,9181,8801,90119,1001,901
2022-08-261,9221,9331,9221,9294,4001,929
2022-08-251,9201,9261,9201,9261,0001,926
2022-08-241,9251,9291,9161,9207,7001,920
2022-08-231,9371,9391,9281,9293,5001,929
2022-08-221,9301,9421,9281,9357,0001,935
2022-08-191,9221,9301,9201,9306,7001,930
2022-08-181,9231,9341,9201,92011,1001,920
2022-08-171,9161,9251,9121,91810,4001,918
2022-08-161,9301,9301,9111,91615,8001,916
2022-08-151,9351,9351,9151,92814,4001,928
2022-08-121,9271,9381,9121,92626,0001,926
2022-08-101,9081,9081,8881,8915,0001,891
2022-08-091,9021,9101,8891,89410,9001,894
2022-08-081,8991,9041,8941,90215,6001,902
2022-08-051,8801,9111,8721,90919,9001,909
2022-08-041,9201,9201,8851,88519,1001,885
2022-08-031,9141,9221,9081,92110,4001,921
2022-08-021,9331,9331,9141,91413,2001,914
2022-08-011,9321,9331,9231,93310,6001,933
2022-07-291,9501,9501,9221,93011,0001,930
2022-07-281,9351,9591,9221,95532,4001,955
2022-07-271,9271,9391,9251,92512,6001,925
2022-07-261,9351,9381,9241,92719,5001,927
2022-07-251,9261,9441,9231,93530,0001,935
2022-07-221,9171,9701,9021,936107,4001,936
2022-07-212,0222,0762,0202,06054,9002,060
2022-07-201,9932,0211,9932,01819,7002,018
2022-07-191,9881,9981,9871,9919,9001,991
2022-07-151,9901,9911,9841,9848,6001,984
2022-07-141,9901,9961,9831,99511,1001,995
2022-07-131,9942,0001,9821,99017,9001,990
2022-07-122,0022,0021,9851,9947,8001,994
2022-07-111,9952,0051,9782,00262,4002,002
2022-07-081,9371,9681,9331,96841,4001,968
2022-07-071,9351,9381,9261,93013,3001,930
2022-07-061,9341,9341,9191,92614,7001,926
2022-07-051,9241,9351,9211,9356,6001,935
2022-07-041,9371,9371,9171,93213,2001,932
2022-07-011,9311,9321,9191,9297,7001,929
2022-06-301,9321,9501,9181,91811,1001,918
2022-06-291,8751,9321,8741,93219,1001,932
2022-06-281,9001,9031,8831,9016,7001,901
2022-06-271,8841,8911,8731,8732,9001,873
2022-06-241,8581,8871,8581,8842,6001,884
2022-06-231,8571,8801,8561,8593,4001,859
2022-06-221,8631,8631,8561,8593,8001,859
2022-06-211,8651,8701,8491,8636,6001,863
2022-06-201,8531,8581,8401,8494,8001,849
2022-06-171,8501,8661,8481,85310,2001,853
2022-06-161,8611,8881,8561,8567,2001,856
2022-06-151,8701,8861,8601,8606,7001,860
2022-06-141,8901,8901,8681,8705,6001,870
2022-06-131,8921,9011,8801,89410,4001,894
2022-06-101,9241,9241,8941,8949,6001,894
2022-06-091,9041,9171,9041,9166,0001,916
2022-06-081,9151,9151,8971,9145,9001,914
2022-06-071,9121,9131,9051,9134,2001,913
2022-06-061,8611,8971,8611,8978,4001,897
2022-06-031,9081,9091,8821,88212,0001,882
2022-06-021,9151,9151,9021,9093,5001,909
2022-06-011,9151,9201,9011,9169,9001,916
2022-05-311,9041,9161,8921,90611,5001,906
2022-05-301,8751,9291,8691,92927,4001,929
2022-05-271,8751,8781,8551,8753,7001,875
2022-05-261,8641,8731,8561,8565,7001,856
2022-05-251,8421,8611,8421,8613,6001,861
2022-05-241,8411,8501,8391,8415,2001,841
2022-05-231,8471,8581,8351,85811,5001,858
2022-05-201,8361,8411,8331,8406,5001,840
2022-05-191,8301,8401,8211,8354,5001,835
2022-05-181,8591,8591,8381,8407,3001,840
2022-05-171,8301,8421,8271,8335,5001,833
2022-05-161,8481,8531,8281,8404,2001,840
2022-05-131,8181,8481,8181,8487,9001,848
2022-05-121,8321,8371,8171,8177,4001,817
2022-05-111,8591,8591,8321,83212,1001,832
2022-05-101,8351,8451,8201,8357,6001,835
2022-05-091,8511,8661,8401,8467,2001,846
2022-05-061,8861,8861,8461,8698,8001,869
2022-05-021,8441,8771,8321,8659,1001,865
2022-04-281,9001,9001,8181,84516,9001,845
2022-04-271,7871,8311,7871,83118,6001,831
2022-04-261,7941,8121,7941,7993,4001,799
2022-04-251,8001,8081,7921,7946,3001,794
2022-04-221,8011,8131,8001,8013,4001,801
2022-04-211,8201,8211,8101,8207,2001,820
2022-04-201,8101,8261,8101,8205,9001,820
2022-04-191,7921,8161,7721,81024,3001,810
2022-04-181,8591,8591,8201,8294,6001,829
2022-04-151,8321,8401,8251,8254,7001,825
2022-04-141,8111,8461,8111,8463,7001,846
2022-04-131,8021,8091,7901,80917,2001,809
2022-04-121,8181,8201,8041,8078,4001,807
2022-04-111,8371,8371,8131,82414,6001,824
2022-04-081,8361,8361,8061,81612,8001,816
2022-04-071,8321,8361,8231,8257,0001,825
2022-04-061,8601,8601,8361,8363,9001,836
2022-04-051,8611,8671,8541,8594,2001,859
2022-04-041,8751,8751,8461,8545,6001,854
2022-04-011,8391,8491,8291,8404,2001,840
2022-03-311,8681,8801,8331,8338,8001,833
2022-03-301,8641,8711,8571,86711,5001,867
2022-03-291,9031,9351,8921,93514,4001,935
2022-03-281,9111,9141,9031,9066,9001,906
2022-03-251,9341,9351,8901,9119,7001,911
2022-03-241,9041,9341,8881,9349,2001,934
2022-03-231,8991,9251,8951,92510,0001,925
2022-03-221,9221,9221,8871,89910,7001,899
2022-03-181,8771,9221,8741,9228,9001,922
2022-03-171,8951,9051,8591,88513,4001,885
2022-03-161,8991,8991,8811,8936,2001,893
2022-03-151,8471,8941,8471,89412,0001,894
2022-03-141,8591,8611,8271,84112,7001,841
2022-03-111,8301,8651,8301,8659,4001,865
2022-03-101,8481,8711,8461,87013,8001,870
2022-03-091,8211,8301,8071,8137,4001,813
2022-03-081,8331,8351,8101,81810,2001,818
2022-03-071,8331,8441,8251,8327,2001,832
2022-03-041,8301,8531,8301,83010,1001,830
2022-03-031,8411,8521,8321,8326,8001,832
2022-03-021,8551,8551,8391,8395,9001,839
2022-03-011,8551,8771,8501,8559,6001,855
2022-02-281,8691,8691,8501,8549,5001,854
2022-02-251,8631,8641,8461,8499,4001,849
2022-02-241,8541,8631,8501,8635,7001,863
2022-02-221,8601,8691,8601,8602,1001,860
2022-02-211,8791,8831,8661,8772,6001,877
2022-02-181,8691,8811,8611,8792,2001,879
2022-02-171,8621,8741,8621,8693,1001,869
2022-02-161,8711,8801,8431,8726,5001,872
2022-02-151,8871,8871,8601,8657,4001,865
2022-02-141,8521,8801,8511,88011,5001,880
2022-02-101,8621,8731,8511,87311,8001,873
2022-02-091,8581,8611,8401,8618,7001,861
2022-02-081,8501,8561,8471,8486,5001,848
2022-02-071,8561,8561,8451,8474,5001,847
2022-02-041,8181,8541,8111,85414,3001,854
2022-02-031,8001,8131,8001,80416,8001,804
2022-02-021,8151,8291,8001,80028,9001,800
2022-02-011,8191,8421,8151,8158,8001,815
2022-01-311,8281,8281,8101,8167,1001,816
2022-01-281,8191,8381,8051,81611,8001,816
2022-01-271,8551,8671,8161,81916,9001,819
2022-01-261,8851,8901,8531,8538,9001,853
2022-01-251,8991,9031,8851,8854,3001,885
2022-01-241,8941,9001,8681,8995,0001,899
2022-01-211,8741,8921,8651,8925,2001,892
2022-01-201,8961,9181,8721,87211,0001,872
2022-01-191,9111,9151,8821,8828,2001,882
2022-01-181,9351,9351,9111,9112,5001,911
2022-01-171,9361,9381,9051,9144,7001,914
2022-01-141,9421,9421,9231,9233,0001,923
2022-01-131,9581,9581,9411,9463,0001,946
2022-01-121,9401,9491,9331,9494,0001,949
2022-01-111,9441,9441,9131,92110,3001,921
2022-01-071,9371,9421,9171,9284,9001,928
2022-01-061,9281,9291,9221,9222,7001,922
2022-01-051,9451,9451,9321,9354,0001,935
2022-01-041,9461,9461,9301,9453,3001,945

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