7949 小松ウオール工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,1751,1791,1751,1798001,179
2001-12-271,1741,1741,1501,1742,1001,174
2001-12-261,1501,1791,1491,1791,7001,179
2001-12-251,2001,2001,1491,1493,8001,149
2001-12-211,1851,1851,1701,1856,8001,185
2001-12-201,1351,1751,1351,1756,4001,175
2001-12-191,1361,1691,1351,1362,4001,136
2001-12-181,1311,1601,1311,1333,3001,133
2001-12-171,1511,1511,1301,1317,1001,131
2001-12-141,1561,1641,1561,15612,5001,156
2001-12-131,1841,1841,1691,1783,7001,178
2001-12-121,1751,1851,1751,1845,6001,184
2001-12-111,1791,1801,1741,1749,2001,174
2001-12-101,1681,1801,1561,1805,4001,180
2001-12-071,1681,1801,1601,1808,7001,180
2001-12-061,1731,1851,1601,1683,6001,168
2001-12-051,1541,1771,1541,1601,1001,160
2001-12-041,1501,1691,1401,1404,7001,140
2001-12-031,1851,1851,1681,1841,7001,184
2001-11-301,1851,1991,1801,1868,3001,186
2001-11-291,1941,2001,1861,1889001,188
2001-11-281,2001,2001,1801,1952,8001,195
2001-11-271,2001,2001,1811,1864,2001,186
2001-11-261,2001,2001,1981,2002,4001,200
2001-11-221,2001,2001,1881,1972,8001,197
2001-11-211,2001,2001,1861,1963,2001,196
2001-11-201,1801,2001,1801,1862,4001,186
2001-11-191,1951,2001,1661,1903,9001,190
2001-11-161,2301,2311,2051,2103,0001,210
2001-11-151,2201,2291,2171,2291,0001,229
2001-11-141,2311,2351,2231,2261,4001,226
2001-11-131,2031,2201,1981,2193,0001,219
2001-11-121,2401,2401,1801,18316,8001,183
2001-11-091,2491,2491,2301,2402,1001,240
2001-11-081,2691,2691,2401,2407,5001,240
2001-11-071,2841,2851,2521,2805,1001,280
2001-11-061,2801,2851,2551,2853,2001,285
2001-11-051,2401,2751,2371,2755,6001,275
2001-11-021,2501,2651,2351,2653,8001,265
2001-11-011,2991,3001,2701,2712,9001,271
2001-10-311,3101,3201,3001,31016,9001,310
2001-10-301,2301,3051,2301,30528,0001,305
2001-10-291,2431,2501,2341,2403,2001,240
2001-10-261,2931,2931,2311,2506,9001,250
2001-10-251,2941,2951,2791,2904,3001,290
2001-10-241,2751,2991,2521,2956,2001,295
2001-10-231,2801,2801,2661,2712,6001,271
2001-10-221,2201,2301,2101,2309,2001,230
2001-10-191,2501,2551,2201,22019,1001,220
2001-10-181,2601,2601,2501,25111,4001,251
2001-10-171,3201,3301,2501,26123,5001,261
2001-10-161,3001,3351,2991,32037,3001,320
2001-10-151,3001,3021,2991,30031,2001,300
2001-10-121,2711,3001,2711,3003,1001,300
2001-10-111,3051,3101,2701,2899,2001,289
2001-10-101,3091,3091,2901,29010,3001,290
2001-10-091,3001,3201,3001,31018,1001,310
2001-10-051,2601,3001,2601,29633,5001,296
2001-10-041,2301,2591,2181,2596,4001,259
2001-10-031,2501,2601,2301,2309,1001,230
2001-10-021,2401,2501,2401,2505,1001,250
2001-10-011,2151,2391,2141,2354,7001,235
2001-09-281,1801,2081,1801,2074,1001,207
2001-09-271,1971,2051,1891,20511,2001,205
2001-09-261,1271,2201,1271,22017,3001,220
2001-09-251,1201,1451,1121,12339,2001,123
2001-09-211,1401,1401,0921,10013,3001,100
2001-09-201,1581,1701,1301,16010,0001,160
2001-09-191,1281,1701,1281,1707,5001,170
2001-09-181,0911,1411,0911,1264,5001,126
2001-09-171,0951,1011,0951,09911,8001,099
2001-09-141,1451,1501,1201,14512,9001,145
2001-09-131,0711,1601,0711,15011,9001,150
2001-09-121,1701,2201,1301,13115,3001,131
2001-09-111,2761,2761,2301,2305,0001,230
2001-09-101,2891,2901,2101,2765,3001,276
2001-09-071,2851,2901,2851,2891,6001,289
2001-09-061,3001,3201,2961,31029,2001,310
2001-09-051,2501,3001,2351,30033,7001,300
2001-09-041,2301,2601,2301,26038,5001,260
2001-09-031,2651,3351,2301,23022,4001,230
2001-08-311,2591,2851,2301,28541,3001,285
2001-08-301,2351,2701,2351,27016,2001,270
2001-08-291,2001,2311,1951,23025,7001,230
2001-08-281,2301,2601,2001,2006,1001,200
2001-08-271,2701,2741,2611,2695,9001,269
2001-08-241,2951,2951,2751,2754,5001,275
2001-08-231,2901,2901,2731,29013,7001,290
2001-08-221,3091,3091,2501,2906,1001,290
2001-08-211,3081,3091,3001,3092,9001,309
2001-08-201,3301,3301,3001,3105,8001,310
2001-08-171,3431,3441,3311,33124,7001,331
2001-08-161,3501,3541,3251,34015,2001,340
2001-08-151,3501,3701,3411,35032,4001,350
2001-08-141,3201,3501,3171,34320,7001,343
2001-08-131,3181,3181,2991,31815,6001,318
2001-08-101,2801,2901,2801,2807,1001,280
2001-08-091,3101,3101,2801,2802,5001,280
2001-08-081,2951,3181,2901,3059,7001,305
2001-08-071,3001,3201,2801,30013,7001,300
2001-08-061,2451,3051,2451,30215,6001,302
2001-08-031,2451,2491,2341,2347,5001,234
2001-08-021,2201,2441,2201,2443,0001,244
2001-08-011,2001,2201,2001,2202,5001,220
2001-07-311,2201,2201,2201,2202,0001,220
2001-07-301,2301,2341,2101,2106,0001,210
2001-07-271,2101,2501,2101,2344,5001,234
2001-07-261,2501,2501,2201,2205,0001,220
2001-07-251,2501,2501,2101,2247,0001,224
2001-07-241,2501,2501,2111,2112,0001,211
2001-07-231,2651,2651,2101,26010,5001,260
2001-07-191,1651,2681,1651,26815,0001,268
2001-07-181,2841,2841,2411,24117,5001,241
2001-07-171,2851,3001,2451,28434,5001,284
2001-07-161,2001,2601,2001,26036,5001,260
2001-07-131,1811,1901,1611,1898,5001,189
2001-07-121,1801,1801,1451,1453,0001,145
2001-07-111,1701,1891,1701,18017,0001,180
2001-07-101,1691,1691,1601,1603,0001,160
2001-07-091,1501,1701,1351,17014,0001,170
2001-07-061,1731,1801,1601,17016,5001,170
2001-07-051,1731,1731,1731,1731,5001,173
2001-07-041,2001,2001,1901,1907,0001,190
2001-07-031,1701,1901,1701,1908,0001,190
2001-07-021,1751,1751,1701,1703,0001,170
2001-06-291,1971,1971,1751,1757,5001,175
2001-06-281,1751,1851,1701,1807,0001,180
2001-06-271,2001,2001,1751,17521,0001,175
2001-06-261,1771,1851,1771,18514,0001,185
2001-06-251,1501,1901,1501,17913,5001,179
2001-06-221,1391,1451,1391,1456,5001,145
2001-06-211,1361,1401,1221,1406,0001,140
2001-06-201,1461,1461,1361,1367,5001,136
2001-06-191,1201,1411,1201,12613,5001,126
2001-06-181,1001,1301,0911,1006,5001,100
2001-06-151,1001,1001,0901,0915,0001,091
2001-06-141,0961,1101,0921,0925,0001,092
2001-06-131,1001,1001,0961,1009,0001,100
2001-06-121,1061,1061,1001,1008,0001,100
2001-06-111,0991,1301,0971,1019,5001,101
2001-06-081,0981,0981,0801,08015,0001,080
2001-06-071,1001,1001,0801,0817,5001,081
2001-06-061,0991,1001,0951,1005,5001,100
2001-06-051,0991,0991,0801,0999,5001,099
2001-06-041,0801,1001,0801,1002,0001,100
2001-06-011,0721,1001,0721,1004,0001,100
2001-05-311,1151,1151,0671,06925,5001,069
2001-05-301,1381,1381,1251,1287,0001,128
2001-05-291,1211,1381,1211,13810,5001,138
2001-05-281,1391,1391,1201,12116,0001,121
2001-05-251,1201,1401,1101,14020,5001,140
2001-05-241,1251,1251,1001,10011,0001,100
2001-05-231,1351,1351,1101,1106,0001,110
2001-05-221,1461,1491,1031,1034,0001,103
2001-05-211,1301,1451,1251,1448,0001,144
2001-05-181,1501,1501,1001,10023,0001,100
2001-05-171,0901,1451,0901,14524,0001,145
2001-05-161,0831,0851,0801,0858,5001,085
2001-05-151,0901,0901,0851,08510,0001,085
2001-05-141,0971,1001,0911,09111,0001,091
2001-05-111,1301,1301,0911,09511,0001,095
2001-05-101,0951,1161,0901,09226,0001,092
2001-05-091,1001,1301,0801,09555,5001,095
2001-05-089951,0659951,05033,0001,050
2001-05-079961,00198599018,000990
2001-05-029969969819815,500981
2001-05-019601,0009559909,500990
2001-04-2794095094094910,500949
2001-04-269409409409401,500940
2001-04-259359409359405,500940
2001-04-249399399229354,000935
2001-04-239309359309303,000930
2001-04-209229229219211,500921
2001-04-19926926926926500926
2001-04-189209269209263,000926
2001-04-179159169159161,500916
2001-04-169479479479471,000947
2001-04-139479479479473,000947
2001-04-129489489479473,500947
2001-04-119459499449498,000949
2001-04-109499499499492,000949
2001-04-099459459459451,000945
2001-04-069459459449446,000944
2001-04-059459459459451,500945
2001-04-049459459449452,500945
2001-04-039039459039453,000945
2001-04-029459459019012,500901
2001-03-30930930930930500930
2001-03-299309309309301,000930
2001-03-289259309249304,500930
2001-03-279279279229257,500925
2001-03-2690692090692010,000920
2001-03-239209209009014,000901
2001-03-229159199109195,000919
2001-03-219009009009006,500900
2001-03-198989068989062,500906
2001-03-168958958908908,500890
2001-03-158968968908901,500890
2001-03-148888918888912,000891
2001-03-139009008818812,500881
2001-03-1293093090590512,500905
2001-03-099299299279278,500927
2001-03-089209219209202,000920
2001-03-07935935935935500935
2001-03-0692094591094519,000945
2001-03-05910910910910500910
2001-03-029159159109152,000915
2001-02-2892093191093123,000931
2001-02-279059159059105,500910
2001-02-269009009009002,500900
2001-02-238708708708702,500870
2001-02-228808958708955,000895
2001-02-208958958958953,000895
2001-02-168999008999002,000900
2001-02-139259259259251,500925
2001-02-058879008879001,500900
2001-02-028858868858861,000886
2001-02-019379378808802,000880
2001-01-319379379379371,000937
2001-01-30938938938938500938
2001-01-299489489389382,500938
2001-01-269489489479472,500947
2001-01-259489559489486,000948
2001-01-249469509469472,000947
2001-01-239429459429452,000945
2001-01-229459459439432,500943
2001-01-199559809509506,500950
2001-01-189499559499556,000955
2001-01-179309359309349,000934
2001-01-169309309309303,500930
2001-01-159109209109203,000920
2001-01-129269269209202,000920
2001-01-119359359269263,000926
2001-01-109259259209202,500920
2001-01-099229229199203,500920
2001-01-059229229229224,000922
2001-01-049229229229221,000922

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