7949 小松ウオール工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302,3402,3702,3352,36015,7002,360
2005-12-292,3152,3752,3002,33544,2002,335
2005-12-282,1802,3802,1752,38050,7002,380
2005-12-272,1602,1802,1452,17018,3002,170
2005-12-262,1302,1602,1302,15513,7002,155
2005-12-222,1452,1502,1202,13010,9002,130
2005-12-212,1452,1502,1352,1458,7002,145
2005-12-202,1152,1402,1052,1258,9002,125
2005-12-192,1102,1202,0802,11512,0002,115
2005-12-162,1152,1502,0702,11521,9002,115
2005-12-152,1302,1652,1252,12512,1002,125
2005-12-142,1502,1602,1102,12523,2002,125
2005-12-132,1402,1602,1102,11014,1002,110
2005-12-122,1502,1752,1102,12022,8002,120
2005-12-092,0852,1252,0802,10029,6002,100
2005-12-082,1202,1252,0602,06027,4002,060
2005-12-072,1502,1652,1302,1457,0002,145
2005-12-062,1552,1702,1302,13525,3002,135
2005-12-052,1652,2202,1652,19518,1002,195
2005-12-022,1802,1802,1602,17015,0002,170
2005-12-012,1452,1652,1402,16517,5002,165
2005-11-302,1302,1552,1302,1459,2002,145
2005-11-292,1002,1602,0952,16018,4002,160
2005-11-282,1352,1402,1052,11512,2002,115
2005-11-252,1252,1302,1102,1207,1002,120
2005-11-242,1452,1452,1102,1208,1002,120
2005-11-222,1052,1502,1052,14515,6002,145
2005-11-212,1552,1552,0952,0959,7002,095
2005-11-182,1502,1602,1202,16010,4002,160
2005-11-172,0952,1752,0902,14018,3002,140
2005-11-162,0852,0952,0652,0856,8002,085
2005-11-152,1102,1252,0802,0958,5002,095
2005-11-142,1802,1802,1002,15014,2002,150
2005-11-112,0652,1802,0652,15038,8002,150
2005-11-102,0402,0602,0402,06013,5002,060
2005-11-092,0402,0452,0152,02512,4002,025
2005-11-082,0402,0652,0152,03016,0002,030
2005-11-072,0202,0602,0052,03017,1002,030
2005-11-042,0402,0802,0202,06522,7002,065
2005-11-022,0102,0401,9992,01014,2002,010
2005-11-012,0302,0302,0102,0254,5002,025
2005-10-311,9672,0251,9672,02520,3002,025
2005-10-281,9401,9681,9401,9679,6001,967
2005-10-271,9701,9701,9411,94111,1001,941
2005-10-261,9601,9801,9501,96014,8001,960
2005-10-251,9501,9581,9391,95015,9001,950
2005-10-241,9461,9591,9441,94916,5001,949
2005-10-211,9371,9651,9371,9448,1001,944
2005-10-201,9371,9741,9371,94816,3001,948
2005-10-191,9641,9801,9261,93321,4001,933
2005-10-181,9751,9991,9641,9648,5001,964
2005-10-171,9751,9801,9621,97313,1001,973
2005-10-141,9831,9951,9761,97715,3001,977
2005-10-132,0302,0351,9892,00519,0002,005
2005-10-121,9902,0501,9822,03027,6002,030
2005-10-111,9992,0101,9802,01018,1002,010
2005-10-072,0102,0151,9751,98012,0001,980
2005-10-062,0152,0202,0052,01514,0002,015
2005-10-052,0102,0202,0002,01524,2002,015
2005-10-041,9842,0201,9842,00513,4002,005
2005-10-031,9761,9931,9731,9839,0001,983
2005-09-302,0402,0401,9761,97621,0001,976
2005-09-292,0402,0602,0302,03527,6002,035
2005-09-281,9972,0351,9972,03529,0002,035
2005-09-271,9902,0101,9851,99729,9001,997
2005-09-261,9701,9971,9701,99727,6001,997
2005-09-221,9721,9721,9551,96321,2001,963
2005-09-211,9791,9801,9701,9748,1001,974
2005-09-201,9771,9861,9761,98026,3001,980
2005-09-161,9761,9771,9711,9778,8001,977
2005-09-151,9701,9801,9651,97714,6001,977
2005-09-141,9701,9821,9651,97024,7001,970
2005-09-131,9381,9711,9371,97032,6001,970
2005-09-121,9361,9431,9311,93614,7001,936
2005-09-091,9361,9361,9241,93626,5001,936
2005-09-081,9291,9401,9151,93819,7001,938
2005-09-071,9311,9391,9201,92910,2001,929
2005-09-061,9391,9401,9311,93112,2001,931
2005-09-051,9401,9401,9361,9399,3001,939
2005-09-021,9301,9481,9291,93929,1001,939
2005-09-011,9041,9391,9041,93045,6001,930
2005-08-311,9051,9051,9021,9039,9001,903
2005-08-301,9041,9051,9011,90412,6001,904
2005-08-291,9091,9101,9011,90211,8001,902
2005-08-261,9081,9081,9031,9078,8001,907
2005-08-251,9071,9091,9011,90711,6001,907
2005-08-241,9051,9101,9031,90614,1001,906
2005-08-231,9011,9041,9001,90214,9001,902
2005-08-221,9051,9051,9001,9047,5001,904
2005-08-191,9061,9071,9011,9047,4001,904
2005-08-181,9141,9141,9061,90710,0001,907
2005-08-171,9181,9181,9131,9136,1001,913
2005-08-161,9171,9181,9091,9189,5001,918
2005-08-151,9111,9191,9101,9107,4001,910
2005-08-121,9171,9171,9081,9108,8001,910
2005-08-111,9181,9181,9021,91210,4001,912
2005-08-101,9031,9151,9031,91518,5001,915
2005-08-091,8901,9111,8871,8998,9001,899
2005-08-081,8651,8881,8481,88710,2001,887
2005-08-051,9041,9041,8701,87116,5001,871
2005-08-041,9071,9091,8901,89713,2001,897
2005-08-031,9011,9201,9011,9106,8001,910
2005-08-021,9061,9171,9061,9077,7001,907
2005-08-011,9021,9191,9001,90712,8001,907
2005-07-291,9131,9161,8941,90615,0001,906
2005-07-281,9201,9201,9101,91221,8001,912
2005-07-271,9291,9301,9211,92226,3001,922
2005-07-261,9361,9361,9281,93012,5001,930
2005-07-251,9401,9451,9331,93321,0001,933
2005-07-221,9401,9451,9371,9397,3001,939
2005-07-211,9321,9451,9321,94219,7001,942
2005-07-201,9271,9331,9271,9327,9001,932
2005-07-191,9331,9331,9281,9336,4001,933
2005-07-151,9341,9381,9321,9338,4001,933
2005-07-141,9351,9391,9261,9348,8001,934
2005-07-131,9411,9441,9261,93918,2001,939
2005-07-121,9341,9461,9301,9328,2001,932
2005-07-111,9471,9471,9261,92912,0001,929
2005-07-081,9201,9331,9201,9219,1001,921
2005-07-071,9191,9251,9171,9255,2001,925
2005-07-061,9151,9271,9151,91819,8001,918
2005-07-051,9281,9381,9281,9338,3001,933
2005-07-041,9341,9351,9131,9336,8001,933
2005-07-011,9131,9301,9131,9304,2001,930
2005-06-301,9201,9291,9121,9174,6001,917
2005-06-291,9311,9311,9131,9228,3001,922
2005-06-281,9291,9331,9121,9316,0001,931
2005-06-271,9341,9341,9221,9245,4001,924
2005-06-241,9301,9331,9221,9335,5001,933
2005-06-231,9341,9341,9301,9301,7001,930
2005-06-221,9341,9351,9291,9354,2001,935
2005-06-211,9311,9351,9311,9352,7001,935
2005-06-201,9301,9351,9241,9305,2001,930
2005-06-171,9241,9361,9241,93510,5001,935
2005-06-161,9201,9281,9201,9264,9001,926
2005-06-151,9261,9261,9091,9207,3001,920
2005-06-141,9121,9221,9101,9205,8001,920
2005-06-131,9191,9201,9021,9177,2001,917
2005-06-101,9021,9181,8941,91712,5001,917
2005-06-091,9001,9071,8981,9026,4001,902
2005-06-081,9011,9101,8981,90010,0001,900
2005-06-071,9001,9221,8991,9006,9001,900
2005-06-061,9261,9271,9101,9233,8001,923
2005-06-031,9201,9311,9111,9318,8001,931
2005-06-021,9201,9381,9201,92312,3001,923
2005-06-011,9291,9351,9111,93510,0001,935
2005-05-311,9201,9431,9081,93913,4001,939
2005-05-301,9001,9171,8901,9165,3001,916
2005-05-271,9101,9141,8851,9052,3001,905
2005-05-261,8881,9101,8881,9093,0001,909
2005-05-251,9071,9201,8711,8985,9001,898
2005-05-241,9101,9321,9101,93214,5001,932
2005-05-231,9161,9171,9111,9157,2001,915
2005-05-201,9181,9271,9111,9219,4001,921
2005-05-191,9201,9251,9121,92320,9001,923
2005-05-181,8951,9221,8911,92144,5001,921
2005-05-171,9071,9151,8691,88724,2001,887
2005-05-161,9141,9141,9091,91010,5001,910
2005-05-131,9171,9171,9101,9116,1001,911
2005-05-121,9131,9211,9101,91712,8001,917
2005-05-111,9191,9241,9091,91316,6001,913
2005-05-101,9101,9201,9101,91425,6001,914
2005-05-091,9001,9081,8871,90813,8001,908
2005-05-061,8891,9001,8851,9004,2001,900
2005-05-021,8681,8891,8681,8888,8001,888
2005-04-281,8831,8831,8611,8683,8001,868
2005-04-271,8861,8861,8701,8824,7001,882
2005-04-261,8821,8881,8781,8867,5001,886
2005-04-251,8601,8851,8601,8755,6001,875
2005-04-221,8651,8681,8521,85910,7001,859
2005-04-211,8681,8691,8311,85115,9001,851
2005-04-201,8741,8871,8651,86819,1001,868
2005-04-191,8261,8641,8001,86016,7001,860
2005-04-181,8511,8511,7961,79625,2001,796
2005-04-151,8711,8751,8521,86116,0001,861
2005-04-141,9011,9011,8751,88813,1001,888
2005-04-131,9041,9081,8851,9088,0001,908
2005-04-121,9041,9041,8961,8987,0001,898
2005-04-111,9061,9061,8861,9048,0001,904
2005-04-081,9041,9091,8951,9074,7001,907
2005-04-071,9121,9121,8961,9096,1001,909
2005-04-061,9241,9241,8901,91821,4001,918
2005-04-051,8801,9031,8801,8988,8001,898
2005-04-041,9171,9171,9051,9105,7001,910
2005-04-011,9061,9181,8911,91811,1001,918
2005-03-311,8901,9081,8881,90814,7001,908
2005-03-301,9001,9021,8871,89212,9001,892
2005-03-291,9021,9041,8861,89516,0001,895
2005-03-281,8811,8991,8621,89513,8001,895
2005-03-251,9151,9241,9121,92033,8001,920
2005-03-241,9101,9201,9051,90811,9001,908
2005-03-231,9021,9051,9001,90315,9001,903
2005-03-221,9001,9101,8951,89629,8001,896
2005-03-181,8951,8981,8911,89324,4001,893
2005-03-171,8991,9001,8921,89414,8001,894
2005-03-161,9031,9101,8961,90718,1001,907
2005-03-151,9121,9141,9001,90214,6001,902
2005-03-141,8991,9161,8951,91119,7001,911
2005-03-111,8931,9001,8921,89223,1001,892
2005-03-101,8901,9001,8901,8927,7001,892
2005-03-091,8961,8991,8881,8917,1001,891
2005-03-081,8951,9001,8951,89514,4001,895
2005-03-071,8921,8971,8911,89711,4001,897
2005-03-041,8921,8921,8841,89111,8001,891
2005-03-031,8951,8951,8871,89210,2001,892
2005-03-021,8841,8971,8791,89021,2001,890
2005-03-011,8651,8801,8601,87814,2001,878
2005-02-281,8451,8691,8421,86434,2001,864
2005-02-251,8451,8451,8311,84421,2001,844
2005-02-241,8341,8451,8341,84520,8001,845
2005-02-231,8401,8401,8261,83213,7001,832
2005-02-221,8301,8401,8261,83923,5001,839
2005-02-211,8771,8801,8211,83543,1001,835
2005-02-181,8821,8961,8751,8777,2001,877
2005-02-171,8721,8951,8721,8828,4001,882
2005-02-161,8961,8961,8801,8865,9001,886
2005-02-151,8901,8961,8901,8965,0001,896
2005-02-141,8981,8991,8941,89512,4001,895
2005-02-101,9011,9011,8711,88711,9001,887
2005-02-091,9091,9091,8941,9004,7001,900
2005-02-081,9001,9091,8981,90815,4001,908
2005-02-071,8811,9001,8801,89811,0001,898
2005-02-041,9071,9071,8711,8894,9001,889
2005-02-031,9001,9071,9001,90514,0001,905
2005-02-021,8981,9001,8811,89715,5001,897
2005-02-011,8751,8921,8701,88816,8001,888
2005-01-311,8641,8781,8641,87216,2001,872
2005-01-281,8601,8661,8531,86322,2001,863
2005-01-271,8511,8681,8471,85139,9001,851
2005-01-261,8121,8251,7961,82550,1001,825
2005-01-251,8181,8181,7961,80240,9001,802
2005-01-241,8311,8331,8021,80828,2001,808
2005-01-211,8521,8591,8301,83019,3001,830
2005-01-201,8621,8701,8511,85117,6001,851
2005-01-191,8951,8951,8661,87512,9001,875
2005-01-181,9101,9201,8951,8959,1001,895
2005-01-171,9221,9221,9021,91010,5001,910
2005-01-141,9251,9501,9201,92212,5001,922
2005-01-131,9391,9391,9301,9322,9001,932
2005-01-121,9551,9551,9391,9404,0001,940
2005-01-111,9481,9581,9401,9585,0001,958
2005-01-071,9251,9401,9161,9239,8001,923
2005-01-061,9281,9381,9281,9374,1001,937
2005-01-051,9371,9371,9201,9253,4001,925
2005-01-041,9251,9611,9121,9473,2001,947

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