7949 小松ウオール工業(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-28	921	921	921	921	500	460.50
2000-12-27	940	940	940	940	1,500	470
2000-12-26	928	928	928	928	500	464
2000-12-25	928	928	928	928	1,000	464
2000-12-22	885	885	885	885	1,000	442.50
2000-12-21	915	915	890	890	12,500	445
2000-12-20	940	940	925	926	6,000	463
2000-12-19	950	950	940	942	4,000	471
2000-12-18	945	951	945	951	1,500	475.50
2000-12-15	940	945	940	945	1,500	472.50
2000-12-14	940	940	940	940	1,000	470
2000-12-13	939	940	939	940	8,500	470
2000-12-12	940	940	940	940	3,000	470
2000-12-11	980	980	940	940	13,000	470
2000-12-08	920	920	920	920	4,000	460
2000-12-07	930	930	930	930	1,500	465
2000-12-06	930	930	930	930	1,000	465
2000-12-05	925	927	925	926	3,500	463
2000-12-04	945	955	945	955	19,500	477.50
2000-12-01	920	950	920	939	17,000	469.50
2000-11-30	930	950	925	950	10,000	475
2000-11-29	916	940	916	940	11,500	470
2000-11-28	910	910	910	910	1,500	455
2000-11-27	901	901	895	900	14,500	450
2000-11-24	910	910	890	890	3,000	445
2000-11-22	915	915	910	910	1,000	455
2000-11-21	905	905	905	905	4,000	452.50
2000-11-20	902	912	900	905	12,000	452.50
2000-11-17	920	922	902	902	1,500	451
2000-11-16	920	920	920	920	2,000	460
2000-11-15	931	931	931	931	1,000	465.50
2000-11-14	920	940	920	931	12,500	465.50
2000-11-13	920	921	920	920	5,000	460
2000-11-10	916	920	909	915	14,500	457.50
2000-11-09	922	922	913	913	12,500	456.50
2000-11-08	925	925	913	913	3,000	456.50
2000-11-07	900	915	900	915	6,000	457.50
2000-11-06	900	919	900	910	15,500	455
2000-11-02	901	905	885	900	7,000	450
2000-11-01	899	910	899	910	4,000	455
2000-10-31	880	890	873	890	10,000	445
2000-10-30	878	880	878	880	9,000	440
2000-10-27	860	860	860	860	1,000	430
2000-10-26	860	860	860	860	2,500	430
2000-10-25	860	860	860	860	1,000	430
2000-10-24	865	865	860	860	1,500	430
2000-10-23	859	860	859	860	3,000	430
2000-10-20	840	860	840	860	4,000	430
2000-10-19	855	855	855	855	4,500	427.50
2000-10-18	855	855	855	855	2,500	427.50
2000-10-17	850	850	850	850	1,500	425
2000-10-16	850	850	850	850	1,500	425
2000-10-13	880	880	850	850	5,000	425
2000-10-12	890	890	890	890	2,000	445
2000-10-11	895	895	895	895	2,000	447.50
2000-10-10	869	899	869	899	3,500	449.50
2000-10-06	840	880	840	870	2,000	435
2000-10-05	870	870	859	859	2,000	429.50
2000-10-04	861	861	861	861	500	430.50
2000-10-03	899	899	861	861	4,000	430.50
2000-10-02	888	899	888	899	3,500	449.50
2000-09-29	833	900	833	900	4,000	450
2000-09-28	814	814	813	813	2,500	406.50
2000-09-27	810	814	810	814	3,000	407
2000-09-26	849	850	849	850	2,000	425
2000-09-25	810	810	810	810	500	405
2000-09-22	830	830	810	810	9,000	405
2000-09-21	842	850	837	850	6,500	425
2000-09-20	838	838	838	838	2,000	419
2000-09-19	838	838	837	838	5,000	419
2000-09-18	838	838	838	838	500	419
2000-09-14	838	838	838	838	500	419
2000-09-13	841	841	841	841	500	420.50
2000-09-12	841	841	811	811	5,000	405.50
2000-09-11	850	850	801	801	10,500	400.50
2000-09-08	850	890	850	890	2,500	445
2000-09-07	871	871	852	852	12,500	426
2000-09-06	871	871	871	871	500	435.50
2000-09-01	880	880	870	870	3,500	435
2000-08-31	905	905	905	905	10,000	452.50
2000-08-30	930	940	910	910	2,000	455
2000-08-29	899	940	899	940	8,500	470
2000-08-28	921	921	907	909	4,000	454.50
2000-08-25	921	921	920	920	2,000	460
2000-08-24	920	920	920	920	500	460
2000-08-23	949	949	910	910	4,000	455
2000-08-22	920	950	920	950	1,500	475
2000-08-21	920	920	920	920	3,500	460
2000-08-18	930	930	920	920	2,500	460
2000-08-17	930	950	930	950	1,500	475
2000-08-16	935	935	930	930	5,000	465
2000-08-15	936	950	935	935	5,500	467.50
2000-08-11	933	950	929	930	11,000	465
2000-08-10	931	933	931	933	4,000	466.50
2000-08-08	935	940	932	936	7,500	468
2000-08-07	950	950	945	945	2,500	472.50
2000-08-04	935	950	935	950	4,500	475
2000-08-03	935	936	930	930	4,000	465
2000-08-02	935	950	935	935	6,000	467.50
2000-08-01	940	940	935	938	7,000	469
2000-07-31	940	949	940	940	7,500	470
2000-07-28	949	950	949	950	9,500	475
2000-07-27	951	951	931	949	9,000	474.50
2000-07-26	979	980	960	961	20,000	480.50
2000-07-25	950	1,001	950	980	34,500	490
2000-07-24	931	939	930	931	11,000	465.50
2000-07-21	970	970	931	931	3,500	465.50
2000-07-19	935	935	933	935	5,500	467.50
2000-07-18	935	940	933	935	9,500	467.50
2000-07-17	980	980	951	951	3,500	475.50
2000-07-14	960	960	945	945	3,500	472.50
2000-07-13	980	980	960	960	3,500	480
2000-07-12	990	990	980	980	8,000	490
2000-07-11	1,020	1,021	990	990	28,500	495
2000-07-10	980	1,000	980	1,000	45,500	500
2000-07-07	935	960	935	960	20,000	480
2000-07-06	936	936	935	935	8,000	467.50
2000-07-05	950	950	935	935	8,000	467.50
2000-07-04	930	940	930	940	13,000	470
2000-07-03	930	931	930	930	11,500	465
2000-06-30	915	925	915	925	6,500	462.50
2000-06-29	915	920	915	920	6,000	460
2000-06-28	910	915	902	910	8,000	455
2000-06-27	900	902	900	902	15,500	451
2000-06-26	900	902	890	900	16,500	450
2000-06-23	870	900	870	890	10,000	445
2000-06-22	879	879	869	869	3,000	434.50
2000-06-21	870	880	850	880	16,000	440
2000-06-20	835	863	835	863	3,000	431.50
2000-06-19	832	870	830	870	3,000	435
2000-06-16	868	868	830	830	1,500	415
2000-06-15	870	870	869	869	1,000	434.50
2000-06-14	860	860	860	860	2,500	430
2000-06-13	848	870	830	830	11,500	415
2000-06-12	818	818	818	818	3,000	409
2000-06-09	867	867	808	816	6,500	408
2000-06-08	869	869	868	868	4,000	434
2000-06-07	791	875	791	875	22,000	437.50
2000-06-06	790	795	790	790	2,500	395
2000-06-05	810	810	800	800	1,500	400
2000-06-02	810	810	800	800	2,000	400
2000-06-01	829	829	829	829	1,500	414.50
2000-05-31	828	830	820	830	4,500	415
2000-05-30	817	828	817	828	5,500	414
2000-05-29	782	799	782	799	2,000	399.50
2000-05-26	803	803	780	780	2,500	390
2000-05-25	768	768	768	768	2,000	384
2000-05-24	810	810	761	785	6,500	392.50
2000-05-23	822	822	820	820	3,500	410
2000-05-22	843	843	822	822	5,500	411
2000-05-19	843	843	843	843	1,000	421.50
2000-05-18	850	850	820	820	3,000	410
2000-05-17	850	850	822	822	5,500	411
2000-05-16	848	850	848	848	3,000	424
2000-05-15	821	840	821	840	1,000	420
2000-05-12	820	830	810	810	5,000	405
2000-05-11	850	850	800	800	2,500	400
2000-05-10	820	820	792	800	3,000	400
2000-05-09	790	790	790	790	11,500	395
2000-05-08	790	810	781	800	9,000	400
2000-05-02	790	800	790	790	8,500	395
2000-05-01	756	780	756	780	2,000	390
2000-04-28	785	785	755	755	4,000	377.50
2000-04-27	756	756	755	755	11,500	377.50
2000-04-26	790	820	786	786	5,500	393
2000-04-25	820	820	790	790	2,500	395
2000-04-21	800	800	770	770	4,000	385
2000-04-20	820	820	810	810	2,500	405
2000-04-19	820	820	800	820	5,500	410
2000-04-18	820	820	770	770	2,500	385
2000-04-17	830	830	820	820	2,000	410
2000-04-14	870	870	840	840	3,000	420
2000-04-13	840	843	840	840	3,000	420
2000-04-12	870	870	870	870	2,000	435
2000-04-11	850	851	840	840	5,000	420
2000-04-10	850	850	850	850	1,500	425
2000-04-07	856	863	856	863	3,000	431.50
2000-04-06	845	850	845	846	2,000	423
2000-04-05	851	851	845	845	3,500	422.50
2000-04-04	850	851	850	851	1,500	425.50
2000-04-03	870	870	845	845	8,000	422.50
2000-03-31	888	888	870	870	1,500	435
2000-03-30	920	920	888	888	2,500	444
2000-03-29	929	929	870	870	2,500	435
2000-03-28	870	930	870	930	1,500	465
2000-03-27	868	868	865	865	2,500	432.50
2000-03-24	880	880	866	866	4,000	433
2000-03-23	880	880	861	861	2,500	430.50
2000-03-22	930	930	930	930	500	465
2000-03-21	890	895	875	895	3,500	447.50
2000-03-17	873	900	873	900	2,000	450
2000-03-16	871	891	871	881	4,500	440.50
2000-03-15	928	928	855	855	3,500	427.50
2000-03-14	898	899	898	898	7,500	449
2000-03-13	967	967	880	880	4,000	440
2000-03-10	857	907	857	907	9,500	453.50
2000-03-09	919	919	915	917	3,000	458.50
2000-03-08	945	945	945	945	2,500	472.50
2000-03-07	948	948	943	944	10,500	472
2000-03-06	930	950	930	930	4,500	465
2000-03-03	907	930	906	920	8,000	460
2000-03-02	980	980	900	902	15,000	451
2000-03-01	1,000	1,000	960	980	19,500	490
2000-02-29	978	1,000	957	1,000	83,500	500
2000-02-28	950	961	938	949	33,500	474.50
2000-02-25	940	945	920	937	16,000	468.50
2000-02-24	900	940	900	935	15,500	467.50
2000-02-23	910	910	890	900	12,000	450
2000-02-22	920	925	890	890	36,000	445
2000-02-18	790	790	790	790	7,000	395
2000-02-17	800	810	800	800	4,500	400
2000-02-16	850	850	840	850	9,500	425
2000-02-15	865	880	840	850	13,000	425
2000-02-14	841	845	840	845	8,000	422.50
2000-02-10	777	820	777	820	18,000	410
2000-02-09	770	798	770	790	11,000	395
2000-02-08	860	860	840	840	9,000	420
2000-02-07	859	870	859	860	8,500	430
2000-02-04	850	860	840	860	13,000	430
2000-02-03	860	860	840	850	6,000	425
2000-02-02	810	835	800	835	4,000	417.50
2000-02-01	810	810	795	810	4,000	405
2000-01-31	780	790	780	790	8,000	395
2000-01-28	776	780	776	780	7,000	390
2000-01-27	770	780	770	780	3,500	390
2000-01-26	780	780	765	780	3,500	390
2000-01-25	798	798	780	780	4,000	390
2000-01-24	785	800	780	799	28,000	399.50
2000-01-21	763	785	762	785	3,000	392.50
2000-01-20	762	762	760	760	1,500	380
2000-01-19	780	780	762	762	3,500	381
2000-01-18	770	780	760	760	8,000	380
2000-01-17	770	785	760	760	4,000	380
2000-01-14	741	750	741	750	3,000	375
2000-01-13	740	740	730	730	4,500	365
2000-01-12	760	765	750	750	13,500	375
2000-01-11	740	750	739	739	3,500	369.50
2000-01-07	731	731	722	725	7,000	362.50
2000-01-06	725	730	721	730	1,500	365
2000-01-05	765	765	715	715	10,500	357.50
2000-01-04	695	769	695	765	24,500	382.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30