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	970
2004-12-29	1,950	1,959	1,937	1,950	5,900	975
2004-12-28	1,937	1,937	1,930	1,936	2,100	968
2004-12-27	1,961	1,967	1,930	1,939	4,200	969.50
2004-12-24	1,940	1,960	1,935	1,960	12,500	980
2004-12-22	1,920	1,931	1,915	1,928	11,500	964
2004-12-21	1,887	1,930	1,887	1,920	16,900	960
2004-12-20	1,892	1,892	1,862	1,880	2,800	940
2004-12-17	1,866	1,890	1,860	1,880	10,600	940
2004-12-16	1,868	1,868	1,863	1,863	3,500	931.50
2004-12-15	1,870	1,872	1,865	1,868	4,900	934
2004-12-14	1,855	1,869	1,845	1,869	7,700	934.50
2004-12-13	1,850	1,859	1,850	1,851	17,000	925.50
2004-12-10	1,840	1,844	1,840	1,843	15,000	921.50
2004-12-09	1,841	1,842	1,830	1,842	4,900	921
2004-12-08	1,825	1,835	1,825	1,834	2,500	917
2004-12-07	1,853	1,853	1,835	1,835	2,600	917.50
2004-12-06	1,850	1,850	1,840	1,841	3,900	920.50
2004-12-03	1,850	1,854	1,841	1,846	6,300	923
2004-12-02	1,845	1,845	1,840	1,845	5,500	922.50
2004-12-01	1,840	1,845	1,835	1,841	11,100	920.50
2004-11-30	1,841	1,841	1,830	1,841	8,600	920.50
2004-11-29	1,824	1,845	1,822	1,842	5,800	921
2004-11-26	1,791	1,827	1,791	1,822	11,300	911
2004-11-25	1,780	1,790	1,740	1,786	22,000	893
2004-11-24	1,780	1,781	1,760	1,770	15,900	885
2004-11-22	1,813	1,814	1,770	1,800	19,600	900
2004-11-19	1,829	1,830	1,813	1,813	5,400	906.50
2004-11-18	1,841	1,849	1,830	1,830	11,600	915
2004-11-17	1,860	1,860	1,835	1,839	20,000	919.50
2004-11-16	1,870	1,870	1,850	1,851	4,400	925.50
2004-11-15	1,830	1,860	1,830	1,860	6,400	930
2004-11-12	1,845	1,846	1,835	1,835	9,400	917.50
2004-11-11	1,860	1,860	1,845	1,845	8,500	922.50
2004-11-10	1,849	1,854	1,841	1,841	24,600	920.50
2004-11-09	1,850	1,850	1,840	1,845	2,500	922.50
2004-11-08	1,850	1,850	1,825	1,830	2,200	915
2004-11-05	1,839	1,850	1,834	1,842	4,300	921
2004-11-04	1,831	1,846	1,810	1,814	4,300	907
2004-11-02	1,820	1,830	1,812	1,830	5,000	915
2004-11-01	1,811	1,830	1,811	1,825	2,200	912.50
2004-10-29	1,810	1,835	1,810	1,835	6,300	917.50
2004-10-28	1,826	1,833	1,811	1,830	5,100	915
2004-10-27	1,827	1,840	1,825	1,826	5,300	913
2004-10-26	1,821	1,830	1,821	1,822	1,800	911
2004-10-25	1,833	1,843	1,820	1,826	4,800	913
2004-10-22	1,860	1,867	1,835	1,862	5,100	931
2004-10-21	1,838	1,869	1,835	1,869	9,800	934.50
2004-10-20	1,862	1,862	1,832	1,842	10,300	921
2004-10-19	1,877	1,877	1,842	1,862	5,500	931
2004-10-18	1,812	1,870	1,812	1,870	4,900	935
2004-10-15	1,813	1,824	1,805	1,810	33,700	905
2004-10-14	1,815	1,830	1,810	1,812	6,500	906
2004-10-13	1,845	1,845	1,810	1,810	8,600	905
2004-10-12	1,850	1,858	1,845	1,845	7,600	922.50
2004-10-08	1,851	1,860	1,846	1,850	3,500	925
2004-10-07	1,864	1,864	1,850	1,851	5,000	925.50
2004-10-06	1,840	1,867	1,830	1,854	8,900	927
2004-10-05	1,880	1,880	1,853	1,853	5,400	926.50
2004-10-04	1,880	1,880	1,840	1,850	10,700	925
2004-10-01	1,799	1,820	1,795	1,820	7,800	910
2004-09-30	1,798	1,798	1,771	1,782	6,500	891
2004-09-29	1,740	1,770	1,740	1,770	12,300	885
2004-09-28	1,758	1,771	1,720	1,744	10,300	872
2004-09-27	1,800	1,803	1,770	1,770	9,900	885
2004-09-24	1,830	1,831	1,800	1,815	11,600	907.50
2004-09-22	1,861	1,891	1,821	1,832	18,900	916
2004-09-21	1,858	1,883	1,855	1,855	5,900	927.50
2004-09-17	1,863	1,863	1,845	1,846	6,300	923
2004-09-16	1,874	1,874	1,861	1,863	6,100	931.50
2004-09-15	1,893	1,914	1,876	1,878	15,300	939
2004-09-14	1,906	1,910	1,892	1,893	8,300	946.50
2004-09-13	1,922	1,922	1,900	1,904	6,200	952
2004-09-10	1,903	1,908	1,895	1,908	18,500	954
2004-09-09	1,933	1,942	1,906	1,906	8,300	953
2004-09-08	1,940	1,941	1,933	1,933	1,500	966.50
2004-09-07	1,976	1,976	1,940	1,943	4,300	971.50
2004-09-06	1,938	1,977	1,938	1,962	5,200	981
2004-09-03	1,986	1,986	1,933	1,936	6,900	968
2004-09-02	1,948	2,000	1,948	1,961	10,500	980.50
2004-09-01	1,980	1,980	1,930	1,943	4,700	971.50
2004-08-31	1,918	1,960	1,893	1,960	8,800	980
2004-08-30	1,904	1,920	1,891	1,918	5,100	959
2004-08-27	1,894	1,920	1,889	1,906	4,000	953
2004-08-26	1,877	1,895	1,877	1,894	4,900	947
2004-08-25	1,869	1,890	1,862	1,888	10,400	944
2004-08-24	1,876	1,876	1,866	1,869	3,700	934.50
2004-08-23	1,886	1,896	1,877	1,894	3,900	947
2004-08-20	1,892	1,892	1,876	1,876	1,500	938
2004-08-19	1,860	1,930	1,860	1,917	5,900	958.50
2004-08-18	1,831	1,875	1,830	1,858	8,400	929
2004-08-17	1,893	1,893	1,845	1,849	10,000	924.50
2004-08-16	1,903	1,903	1,850	1,869	7,300	934.50
2004-08-13	1,930	1,930	1,904	1,904	7,400	952
2004-08-12	1,965	1,966	1,944	1,944	4,900	972
2004-08-11	1,987	1,990	1,970	1,975	16,800	987.50
2004-08-10	1,930	1,930	1,900	1,927	6,100	963.50
2004-08-09	1,942	1,943	1,871	1,930	5,900	965
2004-08-06	1,970	1,970	1,941	1,954	6,700	977
2004-08-05	1,979	1,991	1,979	1,980	3,100	990
2004-08-04	1,991	2,005	1,980	1,990	33,200	995
2004-08-03	2,060	2,060	1,982	1,990	8,900	995
2004-08-02	2,050	2,050	2,015	2,050	4,800	1,025
2004-07-30	2,020	2,060	2,020	2,060	16,300	1,030
2004-07-29	2,020	2,020	2,000	2,015	6,000	1,007.50
2004-07-28	2,005	2,020	2,000	2,005	4,500	1,002.50
2004-07-27	2,015	2,030	2,000	2,000	15,700	1,000
2004-07-26	2,020	2,025	2,015	2,020	7,700	1,010
2004-07-23	2,035	2,040	2,025	2,025	3,800	1,012.50
2004-07-22	2,020	2,045	2,020	2,030	6,200	1,015
2004-07-21	2,040	2,060	2,030	2,040	4,700	1,020
2004-07-20	2,035	2,040	1,996	1,996	10,000	998
2004-07-16	2,015	2,020	1,970	2,010	11,100	1,005
2004-07-15	1,982	2,000	1,970	1,985	14,700	992.50
2004-07-14	2,060	2,065	1,980	1,981	13,200	990.50
2004-07-13	2,035	2,065	2,030	2,040	22,200	1,020
2004-07-12	2,040	2,045	2,005	2,035	12,900	1,017.50
2004-07-09	1,950	1,975	1,941	1,975	10,400	987.50
2004-07-08	1,930	1,980	1,920	1,946	8,300	973
2004-07-07	1,931	1,945	1,920	1,931	8,800	965.50
2004-07-06	1,965	1,990	1,965	1,975	21,100	987.50
2004-07-05	2,035	2,035	1,950	2,005	37,000	1,002.50
2004-07-02	2,020	2,065	2,020	2,040	33,500	1,020
2004-07-01	2,010	2,050	2,010	2,015	9,300	1,007.50
2004-06-30	1,990	2,050	1,982	2,015	42,700	1,007.50
2004-06-29	1,960	1,973	1,946	1,971	18,400	985.50
2004-06-28	1,962	1,970	1,950	1,968	8,700	984
2004-06-25	1,960	1,977	1,935	1,962	8,900	981
2004-06-24	1,950	1,970	1,950	1,953	5,100	976.50
2004-06-23	1,949	1,955	1,939	1,945	9,500	972.50
2004-06-22	1,940	1,950	1,940	1,950	17,800	975
2004-06-21	1,950	1,990	1,947	1,947	14,100	973.50
2004-06-18	1,951	1,958	1,940	1,941	23,000	970.50
2004-06-17	1,900	1,930	1,900	1,927	8,100	963.50
2004-06-16	1,910	1,930	1,910	1,926	15,700	963
2004-06-15	1,922	1,922	1,900	1,909	4,400	954.50
2004-06-14	1,905	1,922	1,892	1,922	7,900	961
2004-06-11	1,901	1,939	1,900	1,904	21,400	952
2004-06-10	1,920	1,940	1,920	1,920	11,000	960
2004-06-09	1,970	1,979	1,907	1,938	13,700	969
2004-06-08	1,970	1,980	1,969	1,970	15,500	985
2004-06-07	1,926	1,980	1,925	1,956	31,900	978
2004-06-04	1,912	1,930	1,891	1,913	16,600	956.50
2004-06-03	1,930	1,937	1,891	1,912	45,100	956
2004-06-02	1,891	1,940	1,891	1,908	31,200	954
2004-06-01	1,874	1,885	1,874	1,881	5,800	940.50
2004-05-31	1,854	1,879	1,854	1,874	13,700	937
2004-05-28	1,821	1,852	1,821	1,852	16,500	926
2004-05-27	1,810	1,817	1,800	1,813	10,400	906.50
2004-05-26	1,794	1,811	1,794	1,811	5,300	905.50
2004-05-25	1,815	1,815	1,780	1,791	5,600	895.50
2004-05-24	1,820	1,820	1,780	1,795	14,600	897.50
2004-05-21	1,759	1,800	1,759	1,800	12,800	900
2004-05-20	1,721	1,762	1,721	1,753	11,600	876.50
2004-05-19	1,700	1,700	1,682	1,696	4,600	848
2004-05-18	1,630	1,650	1,630	1,650	9,100	825
2004-05-17	1,657	1,665	1,618	1,630	12,200	815
2004-05-14	1,680	1,713	1,680	1,707	10,600	853.50
2004-05-13	1,735	1,736	1,673	1,674	14,100	837
2004-05-12	1,676	1,735	1,671	1,735	8,400	867.50
2004-05-11	1,654	1,674	1,620	1,667	18,700	833.50
2004-05-10	1,800	1,800	1,656	1,673	16,500	836.50
2004-05-07	1,805	1,821	1,781	1,810	10,100	905
2004-05-06	1,858	1,858	1,801	1,830	10,300	915
2004-04-30	1,879	1,879	1,850	1,860	9,700	930
2004-04-28	1,860	1,885	1,855	1,880	8,200	940
2004-04-27	1,882	1,882	1,856	1,860	5,700	930
2004-04-26	1,900	1,900	1,879	1,881	5,900	940.50
2004-04-23	1,871	1,899	1,870	1,879	7,600	939.50
2004-04-22	1,871	1,900	1,865	1,890	16,000	945
2004-04-21	1,900	1,910	1,870	1,871	29,200	935.50
2004-04-20	1,850	1,850	1,835	1,840	12,300	920
2004-04-19	1,860	1,861	1,830	1,850	21,400	925
2004-04-16	1,865	1,870	1,855	1,861	11,300	930.50
2004-04-15	1,864	1,864	1,850	1,856	15,400	928
2004-04-14	1,850	1,860	1,840	1,860	10,600	930
2004-04-13	1,851	1,865	1,842	1,855	9,000	927.50
2004-04-12	1,851	1,860	1,849	1,849	10,000	924.50
2004-04-09	1,848	1,858	1,840	1,852	13,700	926
2004-04-08	1,851	1,884	1,851	1,876	4,200	938
2004-04-07	1,871	1,889	1,849	1,889	9,000	944.50
2004-04-06	1,878	1,890	1,850	1,879	9,600	939.50
2004-04-05	1,820	1,900	1,798	1,848	27,700	924
2004-04-02	1,825	1,835	1,824	1,831	7,200	915.50
2004-04-01	1,835	1,838	1,826	1,830	10,100	915
2004-03-31	1,829	1,835	1,816	1,835	15,700	917.50
2004-03-30	1,830	1,830	1,824	1,829	8,800	914.50
2004-03-29	1,819	1,830	1,803	1,830	8,800	915
2004-03-26	1,820	1,830	1,820	1,828	13,600	914
2004-03-25	1,832	1,845	1,832	1,845	18,200	922.50
2004-03-24	1,845	1,845	1,830	1,832	10,200	916
2004-03-23	1,830	1,840	1,820	1,830	8,600	915
2004-03-22	1,801	1,827	1,800	1,820	11,400	910
2004-03-19	1,825	1,831	1,819	1,821	14,500	910.50
2004-03-18	1,849	1,849	1,820	1,823	12,800	911.50
2004-03-17	1,840	1,840	1,830	1,840	5,700	920
2004-03-16	1,840	1,848	1,820	1,820	8,200	910
2004-03-15	1,800	1,830	1,800	1,830	13,400	915
2004-03-12	1,795	1,800	1,775	1,798	21,600	899
2004-03-11	1,810	1,810	1,795	1,803	9,700	901.50
2004-03-10	1,810	1,815	1,790	1,810	12,500	905
2004-03-09	1,800	1,819	1,795	1,797	15,900	898.50
2004-03-08	1,795	1,830	1,790	1,795	15,600	897.50
2004-03-05	1,780	1,800	1,780	1,785	13,100	892.50
2004-03-04	1,750	1,775	1,750	1,775	13,200	887.50
2004-03-03	1,732	1,770	1,732	1,750	16,300	875
2004-03-02	1,760	1,784	1,732	1,755	17,700	877.50
2004-03-01	1,699	1,740	1,670	1,740	29,500	870
2004-02-27	1,610	1,680	1,605	1,670	26,700	835
2004-02-26	1,596	1,610	1,595	1,610	15,300	805
2004-02-25	1,580	1,600	1,580	1,595	19,500	797.50
2004-02-24	1,572	1,578	1,569	1,571	6,400	785.50
2004-02-23	1,555	1,572	1,555	1,569	8,000	784.50
2004-02-20	1,560	1,565	1,549	1,553	8,000	776.50
2004-02-19	1,560	1,560	1,546	1,555	6,000	777.50
2004-02-18	1,550	1,550	1,545	1,549	5,400	774.50
2004-02-17	1,552	1,555	1,548	1,548	5,400	774
2004-02-16	1,560	1,562	1,545	1,554	6,000	777
2004-02-13	1,579	1,579	1,550	1,562	10,100	781
2004-02-12	1,545	1,585	1,525	1,561	37,500	780.50
2004-02-10	1,490	1,530	1,490	1,520	21,800	760
2004-02-09	1,480	1,490	1,480	1,483	3,100	741.50
2004-02-06	1,475	1,475	1,465	1,471	2,500	735.50
2004-02-05	1,475	1,480	1,473	1,474	6,100	737
2004-02-04	1,485	1,490	1,475	1,475	17,000	737.50
2004-02-03	1,474	1,493	1,474	1,485	17,600	742.50
2004-02-02	1,461	1,480	1,460	1,474	9,000	737
2004-01-30	1,450	1,454	1,430	1,453	11,200	726.50
2004-01-29	1,470	1,471	1,452	1,452	6,500	726
2004-01-28	1,471	1,477	1,471	1,476	3,800	738
2004-01-27	1,476	1,479	1,470	1,470	11,600	735
2004-01-26	1,481	1,489	1,474	1,478	8,800	739
2004-01-23	1,470	1,488	1,469	1,479	15,900	739.50
2004-01-22	1,460	1,465	1,456	1,464	4,200	732
2004-01-21	1,450	1,459	1,445	1,451	11,600	725.50
2004-01-20	1,455	1,455	1,448	1,448	15,100	724
2004-01-19	1,450	1,458	1,445	1,455	8,000	727.50
2004-01-16	1,440	1,450	1,435	1,445	6,400	722.50
2004-01-15	1,455	1,460	1,440	1,440	6,100	720
2004-01-14	1,466	1,466	1,458	1,458	2,300	729
2004-01-13	1,469	1,474	1,458	1,458	7,000	729
2004-01-09	1,468	1,470	1,465	1,466	4,100	733
2004-01-08	1,460	1,468	1,456	1,463	6,500	731.50
2004-01-07	1,468	1,468	1,460	1,460	3,700	730
2004-01-06	1,470	1,470	1,460	1,468	5,000	734
2004-01-05	1,472	1,472	1,465	1,469	3,500	734.50

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