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
2005-12-30	2,340	2,370	2,335	2,360	15,700	1,180
2005-12-29	2,315	2,375	2,300	2,335	44,200	1,167.50
2005-12-28	2,180	2,380	2,175	2,380	50,700	1,190
2005-12-27	2,160	2,180	2,145	2,170	18,300	1,085
2005-12-26	2,130	2,160	2,130	2,155	13,700	1,077.50
2005-12-22	2,145	2,150	2,120	2,130	10,900	1,065
2005-12-21	2,145	2,150	2,135	2,145	8,700	1,072.50
2005-12-20	2,115	2,140	2,105	2,125	8,900	1,062.50
2005-12-19	2,110	2,120	2,080	2,115	12,000	1,057.50
2005-12-16	2,115	2,150	2,070	2,115	21,900	1,057.50
2005-12-15	2,130	2,165	2,125	2,125	12,100	1,062.50
2005-12-14	2,150	2,160	2,110	2,125	23,200	1,062.50
2005-12-13	2,140	2,160	2,110	2,110	14,100	1,055
2005-12-12	2,150	2,175	2,110	2,120	22,800	1,060
2005-12-09	2,085	2,125	2,080	2,100	29,600	1,050
2005-12-08	2,120	2,125	2,060	2,060	27,400	1,030
2005-12-07	2,150	2,165	2,130	2,145	7,000	1,072.50
2005-12-06	2,155	2,170	2,130	2,135	25,300	1,067.50
2005-12-05	2,165	2,220	2,165	2,195	18,100	1,097.50
2005-12-02	2,180	2,180	2,160	2,170	15,000	1,085
2005-12-01	2,145	2,165	2,140	2,165	17,500	1,082.50
2005-11-30	2,130	2,155	2,130	2,145	9,200	1,072.50
2005-11-29	2,100	2,160	2,095	2,160	18,400	1,080
2005-11-28	2,135	2,140	2,105	2,115	12,200	1,057.50
2005-11-25	2,125	2,130	2,110	2,120	7,100	1,060
2005-11-24	2,145	2,145	2,110	2,120	8,100	1,060
2005-11-22	2,105	2,150	2,105	2,145	15,600	1,072.50
2005-11-21	2,155	2,155	2,095	2,095	9,700	1,047.50
2005-11-18	2,150	2,160	2,120	2,160	10,400	1,080
2005-11-17	2,095	2,175	2,090	2,140	18,300	1,070
2005-11-16	2,085	2,095	2,065	2,085	6,800	1,042.50
2005-11-15	2,110	2,125	2,080	2,095	8,500	1,047.50
2005-11-14	2,180	2,180	2,100	2,150	14,200	1,075
2005-11-11	2,065	2,180	2,065	2,150	38,800	1,075
2005-11-10	2,040	2,060	2,040	2,060	13,500	1,030
2005-11-09	2,040	2,045	2,015	2,025	12,400	1,012.50
2005-11-08	2,040	2,065	2,015	2,030	16,000	1,015
2005-11-07	2,020	2,060	2,005	2,030	17,100	1,015
2005-11-04	2,040	2,080	2,020	2,065	22,700	1,032.50
2005-11-02	2,010	2,040	1,999	2,010	14,200	1,005
2005-11-01	2,030	2,030	2,010	2,025	4,500	1,012.50
2005-10-31	1,967	2,025	1,967	2,025	20,300	1,012.50
2005-10-28	1,940	1,968	1,940	1,967	9,600	983.50
2005-10-27	1,970	1,970	1,941	1,941	11,100	970.50
2005-10-26	1,960	1,980	1,950	1,960	14,800	980
2005-10-25	1,950	1,958	1,939	1,950	15,900	975
2005-10-24	1,946	1,959	1,944	1,949	16,500	974.50
2005-10-21	1,937	1,965	1,937	1,944	8,100	972
2005-10-20	1,937	1,974	1,937	1,948	16,300	974
2005-10-19	1,964	1,980	1,926	1,933	21,400	966.50
2005-10-18	1,975	1,999	1,964	1,964	8,500	982
2005-10-17	1,975	1,980	1,962	1,973	13,100	986.50
2005-10-14	1,983	1,995	1,976	1,977	15,300	988.50
2005-10-13	2,030	2,035	1,989	2,005	19,000	1,002.50
2005-10-12	1,990	2,050	1,982	2,030	27,600	1,015
2005-10-11	1,999	2,010	1,980	2,010	18,100	1,005
2005-10-07	2,010	2,015	1,975	1,980	12,000	990
2005-10-06	2,015	2,020	2,005	2,015	14,000	1,007.50
2005-10-05	2,010	2,020	2,000	2,015	24,200	1,007.50
2005-10-04	1,984	2,020	1,984	2,005	13,400	1,002.50
2005-10-03	1,976	1,993	1,973	1,983	9,000	991.50
2005-09-30	2,040	2,040	1,976	1,976	21,000	988
2005-09-29	2,040	2,060	2,030	2,035	27,600	1,017.50
2005-09-28	1,997	2,035	1,997	2,035	29,000	1,017.50
2005-09-27	1,990	2,010	1,985	1,997	29,900	998.50
2005-09-26	1,970	1,997	1,970	1,997	27,600	998.50
2005-09-22	1,972	1,972	1,955	1,963	21,200	981.50
2005-09-21	1,979	1,980	1,970	1,974	8,100	987
2005-09-20	1,977	1,986	1,976	1,980	26,300	990
2005-09-16	1,976	1,977	1,971	1,977	8,800	988.50
2005-09-15	1,970	1,980	1,965	1,977	14,600	988.50
2005-09-14	1,970	1,982	1,965	1,970	24,700	985
2005-09-13	1,938	1,971	1,937	1,970	32,600	985
2005-09-12	1,936	1,943	1,931	1,936	14,700	968
2005-09-09	1,936	1,936	1,924	1,936	26,500	968
2005-09-08	1,929	1,940	1,915	1,938	19,700	969
2005-09-07	1,931	1,939	1,920	1,929	10,200	964.50
2005-09-06	1,939	1,940	1,931	1,931	12,200	965.50
2005-09-05	1,940	1,940	1,936	1,939	9,300	969.50
2005-09-02	1,930	1,948	1,929	1,939	29,100	969.50
2005-09-01	1,904	1,939	1,904	1,930	45,600	965
2005-08-31	1,905	1,905	1,902	1,903	9,900	951.50
2005-08-30	1,904	1,905	1,901	1,904	12,600	952
2005-08-29	1,909	1,910	1,901	1,902	11,800	951
2005-08-26	1,908	1,908	1,903	1,907	8,800	953.50
2005-08-25	1,907	1,909	1,901	1,907	11,600	953.50
2005-08-24	1,905	1,910	1,903	1,906	14,100	953
2005-08-23	1,901	1,904	1,900	1,902	14,900	951
2005-08-22	1,905	1,905	1,900	1,904	7,500	952
2005-08-19	1,906	1,907	1,901	1,904	7,400	952
2005-08-18	1,914	1,914	1,906	1,907	10,000	953.50
2005-08-17	1,918	1,918	1,913	1,913	6,100	956.50
2005-08-16	1,917	1,918	1,909	1,918	9,500	959
2005-08-15	1,911	1,919	1,910	1,910	7,400	955
2005-08-12	1,917	1,917	1,908	1,910	8,800	955
2005-08-11	1,918	1,918	1,902	1,912	10,400	956
2005-08-10	1,903	1,915	1,903	1,915	18,500	957.50
2005-08-09	1,890	1,911	1,887	1,899	8,900	949.50
2005-08-08	1,865	1,888	1,848	1,887	10,200	943.50
2005-08-05	1,904	1,904	1,870	1,871	16,500	935.50
2005-08-04	1,907	1,909	1,890	1,897	13,200	948.50
2005-08-03	1,901	1,920	1,901	1,910	6,800	955
2005-08-02	1,906	1,917	1,906	1,907	7,700	953.50
2005-08-01	1,902	1,919	1,900	1,907	12,800	953.50
2005-07-29	1,913	1,916	1,894	1,906	15,000	953
2005-07-28	1,920	1,920	1,910	1,912	21,800	956
2005-07-27	1,929	1,930	1,921	1,922	26,300	961
2005-07-26	1,936	1,936	1,928	1,930	12,500	965
2005-07-25	1,940	1,945	1,933	1,933	21,000	966.50
2005-07-22	1,940	1,945	1,937	1,939	7,300	969.50
2005-07-21	1,932	1,945	1,932	1,942	19,700	971
2005-07-20	1,927	1,933	1,927	1,932	7,900	966
2005-07-19	1,933	1,933	1,928	1,933	6,400	966.50
2005-07-15	1,934	1,938	1,932	1,933	8,400	966.50
2005-07-14	1,935	1,939	1,926	1,934	8,800	967
2005-07-13	1,941	1,944	1,926	1,939	18,200	969.50
2005-07-12	1,934	1,946	1,930	1,932	8,200	966
2005-07-11	1,947	1,947	1,926	1,929	12,000	964.50
2005-07-08	1,920	1,933	1,920	1,921	9,100	960.50
2005-07-07	1,919	1,925	1,917	1,925	5,200	962.50
2005-07-06	1,915	1,927	1,915	1,918	19,800	959
2005-07-05	1,928	1,938	1,928	1,933	8,300	966.50
2005-07-04	1,934	1,935	1,913	1,933	6,800	966.50
2005-07-01	1,913	1,930	1,913	1,930	4,200	965
2005-06-30	1,920	1,929	1,912	1,917	4,600	958.50
2005-06-29	1,931	1,931	1,913	1,922	8,300	961
2005-06-28	1,929	1,933	1,912	1,931	6,000	965.50
2005-06-27	1,934	1,934	1,922	1,924	5,400	962
2005-06-24	1,930	1,933	1,922	1,933	5,500	966.50
2005-06-23	1,934	1,934	1,930	1,930	1,700	965
2005-06-22	1,934	1,935	1,929	1,935	4,200	967.50
2005-06-21	1,931	1,935	1,931	1,935	2,700	967.50
2005-06-20	1,930	1,935	1,924	1,930	5,200	965
2005-06-17	1,924	1,936	1,924	1,935	10,500	967.50
2005-06-16	1,920	1,928	1,920	1,926	4,900	963
2005-06-15	1,926	1,926	1,909	1,920	7,300	960
2005-06-14	1,912	1,922	1,910	1,920	5,800	960
2005-06-13	1,919	1,920	1,902	1,917	7,200	958.50
2005-06-10	1,902	1,918	1,894	1,917	12,500	958.50
2005-06-09	1,900	1,907	1,898	1,902	6,400	951
2005-06-08	1,901	1,910	1,898	1,900	10,000	950
2005-06-07	1,900	1,922	1,899	1,900	6,900	950
2005-06-06	1,926	1,927	1,910	1,923	3,800	961.50
2005-06-03	1,920	1,931	1,911	1,931	8,800	965.50
2005-06-02	1,920	1,938	1,920	1,923	12,300	961.50
2005-06-01	1,929	1,935	1,911	1,935	10,000	967.50
2005-05-31	1,920	1,943	1,908	1,939	13,400	969.50
2005-05-30	1,900	1,917	1,890	1,916	5,300	958
2005-05-27	1,910	1,914	1,885	1,905	2,300	952.50
2005-05-26	1,888	1,910	1,888	1,909	3,000	954.50
2005-05-25	1,907	1,920	1,871	1,898	5,900	949
2005-05-24	1,910	1,932	1,910	1,932	14,500	966
2005-05-23	1,916	1,917	1,911	1,915	7,200	957.50
2005-05-20	1,918	1,927	1,911	1,921	9,400	960.50
2005-05-19	1,920	1,925	1,912	1,923	20,900	961.50
2005-05-18	1,895	1,922	1,891	1,921	44,500	960.50
2005-05-17	1,907	1,915	1,869	1,887	24,200	943.50
2005-05-16	1,914	1,914	1,909	1,910	10,500	955
2005-05-13	1,917	1,917	1,910	1,911	6,100	955.50
2005-05-12	1,913	1,921	1,910	1,917	12,800	958.50
2005-05-11	1,919	1,924	1,909	1,913	16,600	956.50
2005-05-10	1,910	1,920	1,910	1,914	25,600	957
2005-05-09	1,900	1,908	1,887	1,908	13,800	954
2005-05-06	1,889	1,900	1,885	1,900	4,200	950
2005-05-02	1,868	1,889	1,868	1,888	8,800	944
2005-04-28	1,883	1,883	1,861	1,868	3,800	934
2005-04-27	1,886	1,886	1,870	1,882	4,700	941
2005-04-26	1,882	1,888	1,878	1,886	7,500	943
2005-04-25	1,860	1,885	1,860	1,875	5,600	937.50
2005-04-22	1,865	1,868	1,852	1,859	10,700	929.50
2005-04-21	1,868	1,869	1,831	1,851	15,900	925.50
2005-04-20	1,874	1,887	1,865	1,868	19,100	934
2005-04-19	1,826	1,864	1,800	1,860	16,700	930
2005-04-18	1,851	1,851	1,796	1,796	25,200	898
2005-04-15	1,871	1,875	1,852	1,861	16,000	930.50
2005-04-14	1,901	1,901	1,875	1,888	13,100	944
2005-04-13	1,904	1,908	1,885	1,908	8,000	954
2005-04-12	1,904	1,904	1,896	1,898	7,000	949
2005-04-11	1,906	1,906	1,886	1,904	8,000	952
2005-04-08	1,904	1,909	1,895	1,907	4,700	953.50
2005-04-07	1,912	1,912	1,896	1,909	6,100	954.50
2005-04-06	1,924	1,924	1,890	1,918	21,400	959
2005-04-05	1,880	1,903	1,880	1,898	8,800	949
2005-04-04	1,917	1,917	1,905	1,910	5,700	955
2005-04-01	1,906	1,918	1,891	1,918	11,100	959
2005-03-31	1,890	1,908	1,888	1,908	14,700	954
2005-03-30	1,900	1,902	1,887	1,892	12,900	946
2005-03-29	1,902	1,904	1,886	1,895	16,000	947.50
2005-03-28	1,881	1,899	1,862	1,895	13,800	947.50
2005-03-25	1,915	1,924	1,912	1,920	33,800	960
2005-03-24	1,910	1,920	1,905	1,908	11,900	954
2005-03-23	1,902	1,905	1,900	1,903	15,900	951.50
2005-03-22	1,900	1,910	1,895	1,896	29,800	948
2005-03-18	1,895	1,898	1,891	1,893	24,400	946.50
2005-03-17	1,899	1,900	1,892	1,894	14,800	947
2005-03-16	1,903	1,910	1,896	1,907	18,100	953.50
2005-03-15	1,912	1,914	1,900	1,902	14,600	951
2005-03-14	1,899	1,916	1,895	1,911	19,700	955.50
2005-03-11	1,893	1,900	1,892	1,892	23,100	946
2005-03-10	1,890	1,900	1,890	1,892	7,700	946
2005-03-09	1,896	1,899	1,888	1,891	7,100	945.50
2005-03-08	1,895	1,900	1,895	1,895	14,400	947.50
2005-03-07	1,892	1,897	1,891	1,897	11,400	948.50
2005-03-04	1,892	1,892	1,884	1,891	11,800	945.50
2005-03-03	1,895	1,895	1,887	1,892	10,200	946
2005-03-02	1,884	1,897	1,879	1,890	21,200	945
2005-03-01	1,865	1,880	1,860	1,878	14,200	939
2005-02-28	1,845	1,869	1,842	1,864	34,200	932
2005-02-25	1,845	1,845	1,831	1,844	21,200	922
2005-02-24	1,834	1,845	1,834	1,845	20,800	922.50
2005-02-23	1,840	1,840	1,826	1,832	13,700	916
2005-02-22	1,830	1,840	1,826	1,839	23,500	919.50
2005-02-21	1,877	1,880	1,821	1,835	43,100	917.50
2005-02-18	1,882	1,896	1,875	1,877	7,200	938.50
2005-02-17	1,872	1,895	1,872	1,882	8,400	941
2005-02-16	1,896	1,896	1,880	1,886	5,900	943
2005-02-15	1,890	1,896	1,890	1,896	5,000	948
2005-02-14	1,898	1,899	1,894	1,895	12,400	947.50
2005-02-10	1,901	1,901	1,871	1,887	11,900	943.50
2005-02-09	1,909	1,909	1,894	1,900	4,700	950
2005-02-08	1,900	1,909	1,898	1,908	15,400	954
2005-02-07	1,881	1,900	1,880	1,898	11,000	949
2005-02-04	1,907	1,907	1,871	1,889	4,900	944.50
2005-02-03	1,900	1,907	1,900	1,905	14,000	952.50
2005-02-02	1,898	1,900	1,881	1,897	15,500	948.50
2005-02-01	1,875	1,892	1,870	1,888	16,800	944
2005-01-31	1,864	1,878	1,864	1,872	16,200	936
2005-01-28	1,860	1,866	1,853	1,863	22,200	931.50
2005-01-27	1,851	1,868	1,847	1,851	39,900	925.50
2005-01-26	1,812	1,825	1,796	1,825	50,100	912.50
2005-01-25	1,818	1,818	1,796	1,802	40,900	901
2005-01-24	1,831	1,833	1,802	1,808	28,200	904
2005-01-21	1,852	1,859	1,830	1,830	19,300	915
2005-01-20	1,862	1,870	1,851	1,851	17,600	925.50
2005-01-19	1,895	1,895	1,866	1,875	12,900	937.50
2005-01-18	1,910	1,920	1,895	1,895	9,100	947.50
2005-01-17	1,922	1,922	1,902	1,910	10,500	955
2005-01-14	1,925	1,950	1,920	1,922	12,500	961
2005-01-13	1,939	1,939	1,930	1,932	2,900	966
2005-01-12	1,955	1,955	1,939	1,940	4,000	970
2005-01-11	1,948	1,958	1,940	1,958	5,000	979
2005-01-07	1,925	1,940	1,916	1,923	9,800	961.50
2005-01-06	1,928	1,938	1,928	1,937	4,100	968.50
2005-01-05	1,937	1,937	1,920	1,925	3,400	962.50
2005-01-04	1,925	1,961	1,912	1,947	3,200	973.50

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