7949 小松ウオール工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 775 | 795 | 775 | 775 | 3,500 | 387.50 |
| 1999-12-29 | 790 | 790 | 770 | 770 | 3,500 | 385 |
| 1999-12-28 | 773 | 800 | 773 | 800 | 3,500 | 400 |
| 1999-12-27 | 770 | 800 | 770 | 800 | 3,500 | 400 |
| 1999-12-24 | 809 | 809 | 770 | 770 | 8,500 | 385 |
| 1999-12-22 | 800 | 810 | 770 | 810 | 22,500 | 405 |
| 1999-12-21 | 810 | 810 | 801 | 805 | 9,500 | 402.50 |
| 1999-12-20 | 835 | 840 | 830 | 830 | 4,000 | 415 |
| 1999-12-17 | 843 | 850 | 810 | 850 | 7,500 | 425 |
| 1999-12-16 | 850 | 850 | 833 | 833 | 2,000 | 416.50 |
| 1999-12-15 | 850 | 850 | 820 | 850 | 5,000 | 425 |
| 1999-12-14 | 825 | 860 | 825 | 860 | 3,000 | 430 |
| 1999-12-13 | 881 | 881 | 870 | 870 | 10,500 | 435 |
| 1999-12-10 | 881 | 881 | 881 | 881 | 2,500 | 440.50 |
| 1999-12-09 | 812 | 840 | 810 | 811 | 6,500 | 405.50 |
| 1999-12-08 | 820 | 840 | 810 | 840 | 9,500 | 420 |
| 1999-12-07 | 860 | 860 | 850 | 850 | 3,500 | 425 |
| 1999-12-06 | 894 | 894 | 850 | 894 | 8,500 | 447 |
| 1999-12-03 | 800 | 900 | 800 | 824 | 14,500 | 412 |
| 1999-12-02 | 860 | 860 | 800 | 820 | 7,500 | 410 |
| 1999-12-01 | 884 | 884 | 861 | 870 | 4,500 | 435 |
| 1999-11-30 | 900 | 900 | 881 | 881 | 3,500 | 440.50 |
| 1999-11-29 | 900 | 910 | 900 | 900 | 14,500 | 450 |
| 1999-11-26 | 900 | 900 | 900 | 900 | 8,500 | 450 |
| 1999-11-25 | 910 | 910 | 900 | 900 | 11,000 | 450 |
| 1999-11-24 | 921 | 925 | 910 | 910 | 4,500 | 455 |
| 1999-11-22 | 920 | 921 | 915 | 921 | 14,000 | 460.50 |
| 1999-11-19 | 920 | 925 | 915 | 920 | 16,500 | 460 |
| 1999-11-18 | 900 | 925 | 900 | 910 | 26,500 | 455 |
| 1999-11-17 | 930 | 949 | 930 | 931 | 10,500 | 465.50 |
| 1999-11-16 | 960 | 970 | 950 | 950 | 12,500 | 475 |
| 1999-11-15 | 960 | 970 | 960 | 960 | 6,000 | 480 |
| 1999-11-12 | 1,150 | 1,150 | 1,000 | 1,010 | 7,500 | 505 |
| 1999-11-11 | 941 | 1,050 | 941 | 1,050 | 9,000 | 525 |
| 1999-11-10 | 1,000 | 1,000 | 950 | 950 | 25,500 | 475 |
| 1999-11-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1999-11-05 | 1,100 | 1,100 | 1,071 | 1,071 | 1,500 | 535.50 |
| 1999-11-04 | 1,140 | 1,140 | 1,040 | 1,040 | 1,500 | 520 |
| 1999-11-02 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 570 |
| 1999-11-01 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 585 |
| 1999-10-29 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 | 560 |
| 1999-10-28 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 | 564.50 |
| 1999-10-27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1999-10-26 | 1,140 | 1,140 | 1,130 | 1,130 | 2,500 | 565 |
| 1999-10-25 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 | 590 |
| 1999-10-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1999-10-21 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 590 |
| 1999-10-20 | 1,180 | 1,180 | 1,170 | 1,170 | 10,500 | 585 |
| 1999-10-18 | 1,180 | 1,180 | 1,160 | 1,180 | 13,000 | 590 |
| 1999-10-15 | 1,218 | 1,218 | 1,180 | 1,180 | 1,500 | 590 |
| 1999-10-14 | 1,160 | 1,180 | 1,130 | 1,180 | 18,500 | 590 |
| 1999-10-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1999-10-12 | 1,160 | 1,180 | 1,081 | 1,081 | 2,000 | 540.50 |
| 1999-10-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,500 | 590 |
| 1999-10-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1999-10-06 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 600 |
| 1999-10-01 | 1,210 | 1,210 | 1,180 | 1,200 | 2,000 | 600 |
| 1999-09-30 | 1,250 | 1,250 | 1,220 | 1,220 | 3,500 | 610 |
| 1999-09-29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1999-09-22 | 1,220 | 1,220 | 1,180 | 1,220 | 5,000 | 610 |
| 1999-09-21 | 1,350 | 1,350 | 1,220 | 1,220 | 14,500 | 610 |
| 1999-09-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1999-09-17 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 675 |
| 1999-09-16 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 680 |
| 1999-09-14 | 1,370 | 1,370 | 1,330 | 1,370 | 16,500 | 685 |
| 1999-09-13 | 1,390 | 1,390 | 1,350 | 1,370 | 8,500 | 685 |
| 1999-09-10 | 1,310 | 1,310 | 1,310 | 1,310 | 14,500 | 655 |
| 1999-09-09 | 1,310 | 1,310 | 1,300 | 1,300 | 11,000 | 650 |
| 1999-09-08 | 1,350 | 1,350 | 1,320 | 1,320 | 6,500 | 660 |
| 1999-09-06 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 | 679.50 |
| 1999-09-03 | 1,310 | 1,360 | 1,310 | 1,360 | 3,000 | 680 |
| 1999-09-02 | 1,279 | 1,400 | 1,279 | 1,360 | 5,000 | 680 |
| 1999-09-01 | 1,230 | 1,260 | 1,230 | 1,260 | 10,000 | 630 |
| 1999-08-31 | 1,231 | 1,231 | 1,231 | 1,231 | 500 | 615.50 |
| 1999-08-30 | 1,200 | 1,230 | 1,200 | 1,230 | 2,500 | 615 |
| 1999-08-27 | 1,193 | 1,193 | 1,190 | 1,190 | 8,000 | 595 |
| 1999-08-26 | 1,190 | 1,193 | 1,190 | 1,190 | 18,500 | 595 |
| 1999-08-24 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 600 |
| 1999-08-23 | 1,200 | 1,200 | 1,170 | 1,170 | 3,500 | 585 |
| 1999-08-20 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 600 |
| 1999-08-19 | 1,200 | 1,200 | 1,170 | 1,170 | 4,000 | 585 |
| 1999-08-18 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 1999-08-17 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 600 |
| 1999-08-13 | 1,223 | 1,230 | 1,223 | 1,230 | 1,000 | 615 |
| 1999-08-12 | 1,200 | 1,220 | 1,200 | 1,220 | 1,000 | 610 |
| 1999-08-11 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1999-08-10 | 1,121 | 1,121 | 1,121 | 1,121 | 1,000 | 560.50 |
| 1999-08-09 | 1,140 | 1,150 | 1,110 | 1,110 | 2,000 | 555 |
| 1999-08-05 | 1,254 | 1,254 | 1,200 | 1,200 | 6,000 | 600 |
| 1999-08-04 | 1,180 | 1,250 | 1,180 | 1,250 | 4,000 | 625 |
| 1999-08-03 | 1,130 | 1,133 | 1,100 | 1,126 | 23,000 | 563 |
| 1999-07-30 | 1,210 | 1,290 | 1,210 | 1,290 | 10,000 | 645 |
| 1999-07-29 | 1,250 | 1,250 | 1,230 | 1,235 | 4,500 | 617.50 |
| 1999-07-28 | 1,250 | 1,260 | 1,250 | 1,260 | 2,500 | 630 |
| 1999-07-27 | 1,250 | 1,290 | 1,250 | 1,290 | 4,000 | 645 |
| 1999-07-26 | 1,298 | 1,298 | 1,250 | 1,250 | 7,500 | 625 |
| 1999-07-23 | 1,299 | 1,310 | 1,299 | 1,300 | 6,500 | 650 |
| 1999-07-22 | 1,338 | 1,339 | 1,320 | 1,320 | 6,500 | 660 |
| 1999-07-21 | 1,340 | 1,340 | 1,339 | 1,340 | 12,000 | 670 |
| 1999-07-19 | 1,340 | 1,365 | 1,340 | 1,341 | 4,000 | 670.50 |
| 1999-07-16 | 1,390 | 1,434 | 1,360 | 1,365 | 15,500 | 682.50 |
| 1999-07-15 | 1,450 | 1,451 | 1,430 | 1,450 | 12,500 | 725 |
| 1999-07-14 | 1,389 | 1,402 | 1,387 | 1,400 | 6,500 | 700 |
| 1999-07-13 | 1,397 | 1,402 | 1,370 | 1,398 | 15,500 | 699 |
| 1999-07-12 | 1,370 | 1,400 | 1,340 | 1,340 | 11,000 | 670 |
| 1999-07-09 | 1,409 | 1,409 | 1,370 | 1,370 | 14,000 | 685 |
| 1999-07-08 | 1,420 | 1,425 | 1,412 | 1,412 | 6,500 | 706 |
| 1999-07-07 | 1,450 | 1,460 | 1,449 | 1,449 | 7,500 | 724.50 |
| 1999-07-06 | 1,500 | 1,500 | 1,450 | 1,450 | 10,000 | 725 |
| 1999-07-05 | 1,330 | 1,525 | 1,330 | 1,525 | 36,500 | 762.50 |
| 1999-07-02 | 1,330 | 1,330 | 1,320 | 1,325 | 15,000 | 662.50 |
| 1999-07-01 | 1,290 | 1,330 | 1,280 | 1,330 | 19,500 | 665 |
| 1999-06-30 | 1,251 | 1,300 | 1,250 | 1,290 | 21,500 | 645 |
| 1999-06-29 | 1,267 | 1,267 | 1,240 | 1,250 | 3,500 | 625 |
| 1999-06-28 | 1,269 | 1,269 | 1,269 | 1,269 | 1,500 | 634.50 |
| 1999-06-25 | 1,290 | 1,290 | 1,240 | 1,269 | 4,500 | 634.50 |
| 1999-06-24 | 1,200 | 1,290 | 1,200 | 1,290 | 34,000 | 645 |
| 1999-06-23 | 1,180 | 1,200 | 1,179 | 1,199 | 24,500 | 599.50 |
| 1999-06-22 | 1,181 | 1,199 | 1,180 | 1,180 | 14,500 | 590 |
| 1999-06-21 | 1,045 | 1,180 | 1,045 | 1,180 | 31,000 | 590 |
| 1999-06-18 | 1,031 | 1,050 | 1,031 | 1,040 | 11,500 | 520 |
| 1999-06-17 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 515 |
| 1999-06-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1999-06-15 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 505 |
| 1999-06-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1999-06-11 | 1,100 | 1,100 | 1,056 | 1,056 | 7,000 | 528 |
| 1999-06-10 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 530 |
| 1999-06-08 | 1,051 | 1,060 | 1,051 | 1,060 | 2,000 | 530 |
| 1999-06-07 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 | 520 |
| 1999-06-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1999-06-03 | 1,040 | 1,040 | 1,000 | 1,000 | 2,500 | 500 |
| 1999-06-02 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 | 515 |
| 1999-06-01 | 1,030 | 1,030 | 1,000 | 1,000 | 3,500 | 500 |
| 1999-05-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1999-05-28 | 1,040 | 1,040 | 1,040 | 1,040 | 2,500 | 520 |
| 1999-05-27 | 1,041 | 1,041 | 1,041 | 1,041 | 500 | 520.50 |
| 1999-05-25 | 1,041 | 1,045 | 1,041 | 1,041 | 3,500 | 520.50 |
| 1999-05-21 | 1,050 | 1,050 | 1,040 | 1,040 | 1,500 | 520 |
| 1999-05-20 | 1,080 | 1,080 | 1,030 | 1,030 | 2,000 | 515 |
| 1999-05-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,500 | 540 |
| 1999-05-18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1999-05-17 | 1,101 | 1,101 | 1,100 | 1,100 | 2,500 | 550 |
| 1999-05-14 | 1,150 | 1,150 | 1,100 | 1,100 | 1,500 | 550 |
| 1999-05-13 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 | 565 |
| 1999-05-12 | 1,100 | 1,140 | 1,100 | 1,100 | 3,500 | 550 |
| 1999-05-11 | 1,140 | 1,150 | 1,140 | 1,140 | 3,500 | 570 |
| 1999-05-10 | 1,080 | 1,100 | 1,080 | 1,080 | 2,500 | 540 |
| 1999-05-07 | 1,090 | 1,100 | 1,080 | 1,080 | 4,500 | 540 |
| 1999-05-06 | 1,090 | 1,090 | 1,080 | 1,080 | 4,500 | 540 |
| 1999-04-30 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 1999-04-28 | 1,090 | 1,100 | 1,090 | 1,090 | 1,500 | 545 |
| 1999-04-27 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 535 |
| 1999-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1999-04-22 | 1,080 | 1,100 | 1,080 | 1,100 | 1,500 | 550 |
| 1999-04-21 | 1,030 | 1,080 | 1,030 | 1,080 | 1,500 | 540 |
| 1999-04-20 | 1,170 | 1,170 | 1,170 | 1,170 | 8,500 | 585 |
| 1999-04-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,500 | 585 |
| 1999-04-16 | 1,200 | 1,200 | 1,170 | 1,170 | 8,000 | 585 |
| 1999-04-15 | 1,170 | 1,190 | 1,170 | 1,190 | 9,000 | 595 |
| 1999-04-14 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 | 590 |
| 1999-04-13 | 1,191 | 1,200 | 1,191 | 1,200 | 9,500 | 600 |
| 1999-04-12 | 1,171 | 1,200 | 1,170 | 1,190 | 10,500 | 595 |
| 1999-04-09 | 1,140 | 1,150 | 1,140 | 1,150 | 9,500 | 575 |
| 1999-04-08 | 1,140 | 1,150 | 1,100 | 1,100 | 17,000 | 550 |
| 1999-04-07 | 1,100 | 1,100 | 1,050 | 1,100 | 15,500 | 550 |
| 1999-04-06 | 1,150 | 1,150 | 1,060 | 1,060 | 19,000 | 530 |
| 1999-04-05 | 930 | 1,010 | 919 | 1,010 | 33,000 | 505 |
| 1999-04-02 | 930 | 930 | 920 | 930 | 5,000 | 465 |
| 1999-04-01 | 950 | 950 | 930 | 930 | 4,000 | 465 |
| 1999-03-31 | 950 | 950 | 930 | 930 | 6,500 | 465 |
| 1999-03-30 | 935 | 960 | 935 | 955 | 7,000 | 477.50 |
| 1999-03-29 | 929 | 931 | 929 | 929 | 13,000 | 464.50 |
| 1999-03-26 | 900 | 920 | 900 | 920 | 6,000 | 460 |
| 1999-03-25 | 926 | 926 | 900 | 900 | 3,000 | 450 |
| 1999-03-24 | 920 | 920 | 899 | 899 | 2,500 | 449.50 |
| 1999-03-23 | 950 | 950 | 930 | 930 | 2,500 | 465 |
| 1999-03-19 | 930 | 950 | 930 | 950 | 13,000 | 475 |
| 1999-03-18 | 889 | 905 | 889 | 900 | 20,500 | 450 |
| 1999-03-17 | 900 | 900 | 889 | 890 | 26,000 | 445 |
| 1999-03-16 | 912 | 915 | 892 | 895 | 20,000 | 447.50 |
| 1999-03-15 | 824 | 930 | 820 | 900 | 31,500 | 450 |
| 1999-03-12 | 820 | 850 | 810 | 830 | 27,000 | 415 |
| 1999-03-11 | 809 | 820 | 798 | 820 | 21,000 | 410 |
| 1999-03-10 | 780 | 800 | 780 | 799 | 7,500 | 399.50 |
| 1999-03-09 | 801 | 819 | 790 | 801 | 30,000 | 400.50 |
| 1999-03-08 | 783 | 800 | 770 | 770 | 23,000 | 385 |
| 1999-03-05 | 700 | 750 | 691 | 750 | 21,500 | 375 |
| 1999-03-04 | 691 | 715 | 682 | 690 | 16,500 | 345 |
| 1999-03-03 | 720 | 720 | 661 | 661 | 8,500 | 330.50 |
| 1999-03-02 | 750 | 750 | 730 | 740 | 13,000 | 370 |
| 1999-03-01 | 753 | 769 | 745 | 750 | 22,500 | 375 |
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
