7949 小松ウオール工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,959	1,967	1,940	1,940	4,900	1,940
2004-12-29	1,950	1,959	1,937	1,950	5,900	1,950
2004-12-28	1,937	1,937	1,930	1,936	2,100	1,936
2004-12-27	1,961	1,967	1,930	1,939	4,200	1,939
2004-12-24	1,940	1,960	1,935	1,960	12,500	1,960
2004-12-22	1,920	1,931	1,915	1,928	11,500	1,928
2004-12-21	1,887	1,930	1,887	1,920	16,900	1,920
2004-12-20	1,892	1,892	1,862	1,880	2,800	1,880
2004-12-17	1,866	1,890	1,860	1,880	10,600	1,880
2004-12-16	1,868	1,868	1,863	1,863	3,500	1,863
2004-12-15	1,870	1,872	1,865	1,868	4,900	1,868
2004-12-14	1,855	1,869	1,845	1,869	7,700	1,869
2004-12-13	1,850	1,859	1,850	1,851	17,000	1,851
2004-12-10	1,840	1,844	1,840	1,843	15,000	1,843
2004-12-09	1,841	1,842	1,830	1,842	4,900	1,842
2004-12-08	1,825	1,835	1,825	1,834	2,500	1,834
2004-12-07	1,853	1,853	1,835	1,835	2,600	1,835
2004-12-06	1,850	1,850	1,840	1,841	3,900	1,841
2004-12-03	1,850	1,854	1,841	1,846	6,300	1,846
2004-12-02	1,845	1,845	1,840	1,845	5,500	1,845
2004-12-01	1,840	1,845	1,835	1,841	11,100	1,841
2004-11-30	1,841	1,841	1,830	1,841	8,600	1,841
2004-11-29	1,824	1,845	1,822	1,842	5,800	1,842
2004-11-26	1,791	1,827	1,791	1,822	11,300	1,822
2004-11-25	1,780	1,790	1,740	1,786	22,000	1,786
2004-11-24	1,780	1,781	1,760	1,770	15,900	1,770
2004-11-22	1,813	1,814	1,770	1,800	19,600	1,800
2004-11-19	1,829	1,830	1,813	1,813	5,400	1,813
2004-11-18	1,841	1,849	1,830	1,830	11,600	1,830
2004-11-17	1,860	1,860	1,835	1,839	20,000	1,839
2004-11-16	1,870	1,870	1,850	1,851	4,400	1,851
2004-11-15	1,830	1,860	1,830	1,860	6,400	1,860
2004-11-12	1,845	1,846	1,835	1,835	9,400	1,835
2004-11-11	1,860	1,860	1,845	1,845	8,500	1,845
2004-11-10	1,849	1,854	1,841	1,841	24,600	1,841
2004-11-09	1,850	1,850	1,840	1,845	2,500	1,845
2004-11-08	1,850	1,850	1,825	1,830	2,200	1,830
2004-11-05	1,839	1,850	1,834	1,842	4,300	1,842
2004-11-04	1,831	1,846	1,810	1,814	4,300	1,814
2004-11-02	1,820	1,830	1,812	1,830	5,000	1,830
2004-11-01	1,811	1,830	1,811	1,825	2,200	1,825
2004-10-29	1,810	1,835	1,810	1,835	6,300	1,835
2004-10-28	1,826	1,833	1,811	1,830	5,100	1,830
2004-10-27	1,827	1,840	1,825	1,826	5,300	1,826
2004-10-26	1,821	1,830	1,821	1,822	1,800	1,822
2004-10-25	1,833	1,843	1,820	1,826	4,800	1,826
2004-10-22	1,860	1,867	1,835	1,862	5,100	1,862
2004-10-21	1,838	1,869	1,835	1,869	9,800	1,869
2004-10-20	1,862	1,862	1,832	1,842	10,300	1,842
2004-10-19	1,877	1,877	1,842	1,862	5,500	1,862
2004-10-18	1,812	1,870	1,812	1,870	4,900	1,870
2004-10-15	1,813	1,824	1,805	1,810	33,700	1,810
2004-10-14	1,815	1,830	1,810	1,812	6,500	1,812
2004-10-13	1,845	1,845	1,810	1,810	8,600	1,810
2004-10-12	1,850	1,858	1,845	1,845	7,600	1,845
2004-10-08	1,851	1,860	1,846	1,850	3,500	1,850
2004-10-07	1,864	1,864	1,850	1,851	5,000	1,851
2004-10-06	1,840	1,867	1,830	1,854	8,900	1,854
2004-10-05	1,880	1,880	1,853	1,853	5,400	1,853
2004-10-04	1,880	1,880	1,840	1,850	10,700	1,850
2004-10-01	1,799	1,820	1,795	1,820	7,800	1,820
2004-09-30	1,798	1,798	1,771	1,782	6,500	1,782
2004-09-29	1,740	1,770	1,740	1,770	12,300	1,770
2004-09-28	1,758	1,771	1,720	1,744	10,300	1,744
2004-09-27	1,800	1,803	1,770	1,770	9,900	1,770
2004-09-24	1,830	1,831	1,800	1,815	11,600	1,815
2004-09-22	1,861	1,891	1,821	1,832	18,900	1,832
2004-09-21	1,858	1,883	1,855	1,855	5,900	1,855
2004-09-17	1,863	1,863	1,845	1,846	6,300	1,846
2004-09-16	1,874	1,874	1,861	1,863	6,100	1,863
2004-09-15	1,893	1,914	1,876	1,878	15,300	1,878
2004-09-14	1,906	1,910	1,892	1,893	8,300	1,893
2004-09-13	1,922	1,922	1,900	1,904	6,200	1,904
2004-09-10	1,903	1,908	1,895	1,908	18,500	1,908
2004-09-09	1,933	1,942	1,906	1,906	8,300	1,906
2004-09-08	1,940	1,941	1,933	1,933	1,500	1,933
2004-09-07	1,976	1,976	1,940	1,943	4,300	1,943
2004-09-06	1,938	1,977	1,938	1,962	5,200	1,962
2004-09-03	1,986	1,986	1,933	1,936	6,900	1,936
2004-09-02	1,948	2,000	1,948	1,961	10,500	1,961
2004-09-01	1,980	1,980	1,930	1,943	4,700	1,943
2004-08-31	1,918	1,960	1,893	1,960	8,800	1,960
2004-08-30	1,904	1,920	1,891	1,918	5,100	1,918
2004-08-27	1,894	1,920	1,889	1,906	4,000	1,906
2004-08-26	1,877	1,895	1,877	1,894	4,900	1,894
2004-08-25	1,869	1,890	1,862	1,888	10,400	1,888
2004-08-24	1,876	1,876	1,866	1,869	3,700	1,869
2004-08-23	1,886	1,896	1,877	1,894	3,900	1,894
2004-08-20	1,892	1,892	1,876	1,876	1,500	1,876
2004-08-19	1,860	1,930	1,860	1,917	5,900	1,917
2004-08-18	1,831	1,875	1,830	1,858	8,400	1,858
2004-08-17	1,893	1,893	1,845	1,849	10,000	1,849
2004-08-16	1,903	1,903	1,850	1,869	7,300	1,869
2004-08-13	1,930	1,930	1,904	1,904	7,400	1,904
2004-08-12	1,965	1,966	1,944	1,944	4,900	1,944
2004-08-11	1,987	1,990	1,970	1,975	16,800	1,975
2004-08-10	1,930	1,930	1,900	1,927	6,100	1,927
2004-08-09	1,942	1,943	1,871	1,930	5,900	1,930
2004-08-06	1,970	1,970	1,941	1,954	6,700	1,954
2004-08-05	1,979	1,991	1,979	1,980	3,100	1,980
2004-08-04	1,991	2,005	1,980	1,990	33,200	1,990
2004-08-03	2,060	2,060	1,982	1,990	8,900	1,990
2004-08-02	2,050	2,050	2,015	2,050	4,800	2,050
2004-07-30	2,020	2,060	2,020	2,060	16,300	2,060
2004-07-29	2,020	2,020	2,000	2,015	6,000	2,015
2004-07-28	2,005	2,020	2,000	2,005	4,500	2,005
2004-07-27	2,015	2,030	2,000	2,000	15,700	2,000
2004-07-26	2,020	2,025	2,015	2,020	7,700	2,020
2004-07-23	2,035	2,040	2,025	2,025	3,800	2,025
2004-07-22	2,020	2,045	2,020	2,030	6,200	2,030
2004-07-21	2,040	2,060	2,030	2,040	4,700	2,040
2004-07-20	2,035	2,040	1,996	1,996	10,000	1,996
2004-07-16	2,015	2,020	1,970	2,010	11,100	2,010
2004-07-15	1,982	2,000	1,970	1,985	14,700	1,985
2004-07-14	2,060	2,065	1,980	1,981	13,200	1,981
2004-07-13	2,035	2,065	2,030	2,040	22,200	2,040
2004-07-12	2,040	2,045	2,005	2,035	12,900	2,035
2004-07-09	1,950	1,975	1,941	1,975	10,400	1,975
2004-07-08	1,930	1,980	1,920	1,946	8,300	1,946
2004-07-07	1,931	1,945	1,920	1,931	8,800	1,931
2004-07-06	1,965	1,990	1,965	1,975	21,100	1,975
2004-07-05	2,035	2,035	1,950	2,005	37,000	2,005
2004-07-02	2,020	2,065	2,020	2,040	33,500	2,040
2004-07-01	2,010	2,050	2,010	2,015	9,300	2,015
2004-06-30	1,990	2,050	1,982	2,015	42,700	2,015
2004-06-29	1,960	1,973	1,946	1,971	18,400	1,971
2004-06-28	1,962	1,970	1,950	1,968	8,700	1,968
2004-06-25	1,960	1,977	1,935	1,962	8,900	1,962
2004-06-24	1,950	1,970	1,950	1,953	5,100	1,953
2004-06-23	1,949	1,955	1,939	1,945	9,500	1,945
2004-06-22	1,940	1,950	1,940	1,950	17,800	1,950
2004-06-21	1,950	1,990	1,947	1,947	14,100	1,947
2004-06-18	1,951	1,958	1,940	1,941	23,000	1,941
2004-06-17	1,900	1,930	1,900	1,927	8,100	1,927
2004-06-16	1,910	1,930	1,910	1,926	15,700	1,926
2004-06-15	1,922	1,922	1,900	1,909	4,400	1,909
2004-06-14	1,905	1,922	1,892	1,922	7,900	1,922
2004-06-11	1,901	1,939	1,900	1,904	21,400	1,904
2004-06-10	1,920	1,940	1,920	1,920	11,000	1,920
2004-06-09	1,970	1,979	1,907	1,938	13,700	1,938
2004-06-08	1,970	1,980	1,969	1,970	15,500	1,970
2004-06-07	1,926	1,980	1,925	1,956	31,900	1,956
2004-06-04	1,912	1,930	1,891	1,913	16,600	1,913
2004-06-03	1,930	1,937	1,891	1,912	45,100	1,912
2004-06-02	1,891	1,940	1,891	1,908	31,200	1,908
2004-06-01	1,874	1,885	1,874	1,881	5,800	1,881
2004-05-31	1,854	1,879	1,854	1,874	13,700	1,874
2004-05-28	1,821	1,852	1,821	1,852	16,500	1,852
2004-05-27	1,810	1,817	1,800	1,813	10,400	1,813
2004-05-26	1,794	1,811	1,794	1,811	5,300	1,811
2004-05-25	1,815	1,815	1,780	1,791	5,600	1,791
2004-05-24	1,820	1,820	1,780	1,795	14,600	1,795
2004-05-21	1,759	1,800	1,759	1,800	12,800	1,800
2004-05-20	1,721	1,762	1,721	1,753	11,600	1,753
2004-05-19	1,700	1,700	1,682	1,696	4,600	1,696
2004-05-18	1,630	1,650	1,630	1,650	9,100	1,650
2004-05-17	1,657	1,665	1,618	1,630	12,200	1,630
2004-05-14	1,680	1,713	1,680	1,707	10,600	1,707
2004-05-13	1,735	1,736	1,673	1,674	14,100	1,674
2004-05-12	1,676	1,735	1,671	1,735	8,400	1,735
2004-05-11	1,654	1,674	1,620	1,667	18,700	1,667
2004-05-10	1,800	1,800	1,656	1,673	16,500	1,673
2004-05-07	1,805	1,821	1,781	1,810	10,100	1,810
2004-05-06	1,858	1,858	1,801	1,830	10,300	1,830
2004-04-30	1,879	1,879	1,850	1,860	9,700	1,860
2004-04-28	1,860	1,885	1,855	1,880	8,200	1,880
2004-04-27	1,882	1,882	1,856	1,860	5,700	1,860
2004-04-26	1,900	1,900	1,879	1,881	5,900	1,881
2004-04-23	1,871	1,899	1,870	1,879	7,600	1,879
2004-04-22	1,871	1,900	1,865	1,890	16,000	1,890
2004-04-21	1,900	1,910	1,870	1,871	29,200	1,871
2004-04-20	1,850	1,850	1,835	1,840	12,300	1,840
2004-04-19	1,860	1,861	1,830	1,850	21,400	1,850
2004-04-16	1,865	1,870	1,855	1,861	11,300	1,861
2004-04-15	1,864	1,864	1,850	1,856	15,400	1,856
2004-04-14	1,850	1,860	1,840	1,860	10,600	1,860
2004-04-13	1,851	1,865	1,842	1,855	9,000	1,855
2004-04-12	1,851	1,860	1,849	1,849	10,000	1,849
2004-04-09	1,848	1,858	1,840	1,852	13,700	1,852
2004-04-08	1,851	1,884	1,851	1,876	4,200	1,876
2004-04-07	1,871	1,889	1,849	1,889	9,000	1,889
2004-04-06	1,878	1,890	1,850	1,879	9,600	1,879
2004-04-05	1,820	1,900	1,798	1,848	27,700	1,848
2004-04-02	1,825	1,835	1,824	1,831	7,200	1,831
2004-04-01	1,835	1,838	1,826	1,830	10,100	1,830
2004-03-31	1,829	1,835	1,816	1,835	15,700	1,835
2004-03-30	1,830	1,830	1,824	1,829	8,800	1,829
2004-03-29	1,819	1,830	1,803	1,830	8,800	1,830
2004-03-26	1,820	1,830	1,820	1,828	13,600	1,828
2004-03-25	1,832	1,845	1,832	1,845	18,200	1,845
2004-03-24	1,845	1,845	1,830	1,832	10,200	1,832
2004-03-23	1,830	1,840	1,820	1,830	8,600	1,830
2004-03-22	1,801	1,827	1,800	1,820	11,400	1,820
2004-03-19	1,825	1,831	1,819	1,821	14,500	1,821
2004-03-18	1,849	1,849	1,820	1,823	12,800	1,823
2004-03-17	1,840	1,840	1,830	1,840	5,700	1,840
2004-03-16	1,840	1,848	1,820	1,820	8,200	1,820
2004-03-15	1,800	1,830	1,800	1,830	13,400	1,830
2004-03-12	1,795	1,800	1,775	1,798	21,600	1,798
2004-03-11	1,810	1,810	1,795	1,803	9,700	1,803
2004-03-10	1,810	1,815	1,790	1,810	12,500	1,810
2004-03-09	1,800	1,819	1,795	1,797	15,900	1,797
2004-03-08	1,795	1,830	1,790	1,795	15,600	1,795
2004-03-05	1,780	1,800	1,780	1,785	13,100	1,785
2004-03-04	1,750	1,775	1,750	1,775	13,200	1,775
2004-03-03	1,732	1,770	1,732	1,750	16,300	1,750
2004-03-02	1,760	1,784	1,732	1,755	17,700	1,755
2004-03-01	1,699	1,740	1,670	1,740	29,500	1,740
2004-02-27	1,610	1,680	1,605	1,670	26,700	1,670
2004-02-26	1,596	1,610	1,595	1,610	15,300	1,610
2004-02-25	1,580	1,600	1,580	1,595	19,500	1,595
2004-02-24	1,572	1,578	1,569	1,571	6,400	1,571
2004-02-23	1,555	1,572	1,555	1,569	8,000	1,569
2004-02-20	1,560	1,565	1,549	1,553	8,000	1,553
2004-02-19	1,560	1,560	1,546	1,555	6,000	1,555
2004-02-18	1,550	1,550	1,545	1,549	5,400	1,549
2004-02-17	1,552	1,555	1,548	1,548	5,400	1,548
2004-02-16	1,560	1,562	1,545	1,554	6,000	1,554
2004-02-13	1,579	1,579	1,550	1,562	10,100	1,562
2004-02-12	1,545	1,585	1,525	1,561	37,500	1,561
2004-02-10	1,490	1,530	1,490	1,520	21,800	1,520
2004-02-09	1,480	1,490	1,480	1,483	3,100	1,483
2004-02-06	1,475	1,475	1,465	1,471	2,500	1,471
2004-02-05	1,475	1,480	1,473	1,474	6,100	1,474
2004-02-04	1,485	1,490	1,475	1,475	17,000	1,475
2004-02-03	1,474	1,493	1,474	1,485	17,600	1,485
2004-02-02	1,461	1,480	1,460	1,474	9,000	1,474
2004-01-30	1,450	1,454	1,430	1,453	11,200	1,453
2004-01-29	1,470	1,471	1,452	1,452	6,500	1,452
2004-01-28	1,471	1,477	1,471	1,476	3,800	1,476
2004-01-27	1,476	1,479	1,470	1,470	11,600	1,470
2004-01-26	1,481	1,489	1,474	1,478	8,800	1,478
2004-01-23	1,470	1,488	1,469	1,479	15,900	1,479
2004-01-22	1,460	1,465	1,456	1,464	4,200	1,464
2004-01-21	1,450	1,459	1,445	1,451	11,600	1,451
2004-01-20	1,455	1,455	1,448	1,448	15,100	1,448
2004-01-19	1,450	1,458	1,445	1,455	8,000	1,455
2004-01-16	1,440	1,450	1,435	1,445	6,400	1,445
2004-01-15	1,455	1,460	1,440	1,440	6,100	1,440
2004-01-14	1,466	1,466	1,458	1,458	2,300	1,458
2004-01-13	1,469	1,474	1,458	1,458	7,000	1,458
2004-01-09	1,468	1,470	1,465	1,466	4,100	1,466
2004-01-08	1,460	1,468	1,456	1,463	6,500	1,463
2004-01-07	1,468	1,468	1,460	1,460	3,700	1,460
2004-01-06	1,470	1,470	1,460	1,468	5,000	1,468
2004-01-05	1,472	1,472	1,465	1,469	3,500	1,469

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