7949 小松ウオール工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	774	774	766	769	4,200	384.50
2010-12-29	768	772	766	772	9,000	386
2010-12-28	766	771	765	768	6,800	384
2010-12-27	769	772	767	768	9,000	384
2010-12-24	772	777	770	770	8,700	385
2010-12-22	785	785	771	774	11,400	387
2010-12-21	780	787	776	784	10,200	392
2010-12-20	790	791	779	780	21,700	390
2010-12-17	780	788	780	782	12,600	391
2010-12-16	775	780	773	778	14,800	389
2010-12-15	770	775	765	773	15,000	386.50
2010-12-14	776	777	767	770	19,400	385
2010-12-13	772	776	767	776	25,800	388
2010-12-10	754	763	751	763	28,000	381.50
2010-12-09	759	760	751	756	12,800	378
2010-12-08	741	758	740	753	20,400	376.50
2010-12-07	736	741	736	738	8,100	369
2010-12-06	728	735	728	735	9,200	367.50
2010-12-03	725	730	724	727	12,500	363.50
2010-12-02	724	726	721	722	14,200	361
2010-12-01	723	723	718	722	8,200	361
2010-11-30	725	727	718	718	17,700	359
2010-11-29	723	728	723	724	9,200	362
2010-11-26	721	728	720	720	8,100	360
2010-11-25	720	729	720	721	11,600	360.50
2010-11-24	718	724	710	716	18,400	358
2010-11-22	733	733	725	727	8,800	363.50
2010-11-19	722	727	717	718	14,500	359
2010-11-18	716	720	710	719	18,500	359.50
2010-11-17	712	726	712	717	21,000	358.50
2010-11-16	712	719	710	712	25,400	356
2010-11-15	708	712	705	712	24,500	356
2010-11-12	729	729	701	703	34,800	351.50
2010-11-11	734	734	726	729	13,100	364.50
2010-11-10	736	743	734	734	11,900	367
2010-11-09	734	743	729	736	21,400	368
2010-11-08	725	735	725	735	28,500	367.50
2010-11-05	721	729	721	724	37,600	362
2010-11-04	705	712	701	706	32,600	353
2010-11-02	704	706	699	705	25,600	352.50
2010-11-01	696	708	696	704	28,600	352
2010-10-29	695	700	692	696	23,200	348
2010-10-28	705	708	693	696	33,600	348
2010-10-27	722	722	703	705	18,200	352.50
2010-10-26	730	731	690	730	63,900	365
2010-10-25	730	739	730	732	27,800	366
2010-10-22	735	748	735	739	27,400	369.50
2010-10-21	740	742	726	732	50,300	366
2010-10-20	710	710	699	699	21,700	349.50
2010-10-19	712	714	708	710	14,200	355
2010-10-18	714	723	713	713	10,200	356.50
2010-10-15	731	732	716	717	11,600	358.50
2010-10-14	732	737	731	731	9,200	365.50
2010-10-13	732	737	732	732	6,500	366
2010-10-12	755	755	731	731	10,800	365.50
2010-10-08	742	750	741	743	13,900	371.50
2010-10-07	733	743	733	734	7,100	367
2010-10-06	736	738	730	734	19,000	367
2010-10-05	741	744	734	740	13,000	370
2010-10-04	753	754	744	744	8,900	372
2010-10-01	756	761	752	754	5,300	377
2010-09-30	762	768	757	757	5,300	378.50
2010-09-29	759	769	759	766	7,400	383
2010-09-28	766	766	756	760	9,000	380
2010-09-27	770	774	766	774	16,100	387
2010-09-24	773	775	764	770	20,700	385
2010-09-22	774	774	769	773	4,500	386.50
2010-09-21	782	782	768	768	12,400	384
2010-09-17	763	768	761	767	10,800	383.50
2010-09-16	766	766	759	761	14,000	380.50
2010-09-15	759	766	759	762	9,400	381
2010-09-14	770	770	759	762	10,500	381
2010-09-13	770	772	765	767	8,800	383.50
2010-09-10	777	779	767	767	15,300	383.50
2010-09-09	765	765	761	762	6,300	381
2010-09-08	766	766	760	760	9,400	380
2010-09-07	765	771	763	766	14,200	383
2010-09-06	767	768	762	765	12,300	382.50
2010-09-03	766	772	761	764	13,300	382
2010-09-02	776	776	763	766	7,100	383
2010-09-01	761	765	761	761	6,500	380.50
2010-08-31	776	776	762	763	8,700	381.50
2010-08-30	779	781	775	776	7,300	388
2010-08-27	760	767	760	767	11,200	383.50
2010-08-26	764	764	759	761	9,700	380.50
2010-08-25	762	764	761	763	7,500	381.50
2010-08-24	768	770	763	765	12,500	382.50
2010-08-23	777	777	769	769	9,100	384.50
2010-08-20	789	789	771	772	32,400	386
2010-08-19	788	793	784	791	10,900	395.50
2010-08-18	788	793	777	783	14,300	391.50
2010-08-17	785	787	780	784	9,900	392
2010-08-16	784	799	780	788	22,600	394
2010-08-13	801	806	799	799	14,100	399.50
2010-08-12	816	818	800	801	27,700	400.50
2010-08-11	829	830	820	820	23,100	410
2010-08-10	832	835	830	830	13,800	415
2010-08-09	832	838	831	833	7,600	416.50
2010-08-06	837	839	823	831	22,800	415.50
2010-08-05	845	850	833	835	16,800	417.50
2010-08-04	858	861	841	844	18,600	422
2010-08-03	880	888	860	860	12,400	430
2010-08-02	870	875	865	865	7,200	432.50
2010-07-30	882	882	866	870	10,900	435
2010-07-29	892	892	879	882	5,500	441
2010-07-28	889	895	876	895	9,800	447.50
2010-07-27	885	898	876	881	10,600	440.50
2010-07-26	885	895	883	883	4,800	441.50
2010-07-23	882	894	882	887	6,700	443.50
2010-07-22	886	889	880	881	7,400	440.50
2010-07-21	897	897	887	888	5,500	444
2010-07-20	900	900	891	897	5,500	448.50
2010-07-16	898	898	895	897	4,400	448.50
2010-07-15	898	900	894	898	4,200	449
2010-07-14	897	909	897	908	8,700	454
2010-07-13	898	901	885	885	5,300	442.50
2010-07-12	901	902	890	890	15,800	445
2010-07-09	890	894	883	893	8,500	446.50
2010-07-08	890	894	881	885	12,300	442.50
2010-07-07	896	896	887	887	6,100	443.50
2010-07-06	897	900	896	897	5,400	448.50
2010-07-05	898	905	897	897	3,600	448.50
2010-07-02	896	899	896	898	4,200	449
2010-07-01	897	900	897	897	3,500	448.50
2010-06-30	900	902	898	899	3,800	449.50
2010-06-29	905	910	905	905	4,300	452.50
2010-06-28	901	905	901	905	3,800	452.50
2010-06-25	898	902	897	902	4,200	451
2010-06-24	897	902	896	899	3,800	449.50
2010-06-23	902	903	895	895	7,000	447.50
2010-06-22	914	914	908	909	4,700	454.50
2010-06-21	910	917	902	909	8,200	454.50
2010-06-18	905	906	903	905	3,500	452.50
2010-06-17	904	906	902	905	4,100	452.50
2010-06-16	894	898	891	898	7,100	449
2010-06-15	892	899	890	891	5,000	445.50
2010-06-14	892	903	889	889	6,600	444.50
2010-06-11	882	892	882	887	13,100	443.50
2010-06-10	882	883	880	881	10,000	440.50
2010-06-09	884	885	880	882	8,100	441
2010-06-08	886	892	885	885	9,200	442.50
2010-06-07	891	892	887	887	8,300	443.50
2010-06-04	899	899	893	894	8,000	447
2010-06-03	899	899	894	898	6,700	449
2010-06-02	898	901	894	894	6,400	447
2010-06-01	897	915	896	898	9,000	449
2010-05-31	898	908	895	898	10,500	449
2010-05-28	897	915	890	890	10,300	445
2010-05-27	896	897	885	885	16,000	442.50
2010-05-26	901	909	895	895	24,300	447.50
2010-05-25	910	914	903	904	14,600	452
2010-05-24	921	921	909	909	8,800	454.50
2010-05-21	900	927	900	906	22,400	453
2010-05-20	913	929	904	905	24,500	452.50
2010-05-19	926	935	910	911	35,400	455.50
2010-05-18	976	979	921	926	32,900	463
2010-05-17	975	983	970	976	17,400	488
2010-05-14	984	984	975	975	16,600	487.50
2010-05-13	983	988	981	986	4,700	493
2010-05-12	997	997	977	981	19,300	490.50
2010-05-11	998	1,000	987	988	16,500	494
2010-05-10	981	987	980	984	12,100	492
2010-05-07	990	990	980	981	20,000	490.50
2010-05-06	1,012	1,012	997	997	24,700	498.50
2010-04-30	1,028	1,035	1,013	1,018	15,500	509
2010-04-28	1,018	1,040	1,017	1,028	26,500	514
2010-04-27	1,002	1,067	1,002	1,057	65,100	528.50
2010-04-26	1,000	1,004	996	1,000	12,800	500
2010-04-23	996	996	993	994	11,800	497
2010-04-22	1,005	1,006	991	996	22,900	498
2010-04-21	1,000	1,010	999	1,010	20,100	505
2010-04-20	1,007	1,007	995	995	15,000	497.50
2010-04-19	1,000	1,000	997	998	9,000	499
2010-04-16	1,007	1,008	1,000	1,004	14,900	502
2010-04-15	1,002	1,008	1,001	1,007	11,300	503.50
2010-04-14	1,002	1,006	1,001	1,005	14,100	502.50
2010-04-13	1,012	1,014	1,004	1,008	10,600	504
2010-04-12	1,012	1,014	1,010	1,012	12,200	506
2010-04-09	1,007	1,010	1,005	1,009	9,100	504.50
2010-04-08	1,007	1,009	1,004	1,005	12,300	502.50
2010-04-07	1,005	1,009	1,004	1,008	8,900	504
2010-04-06	1,010	1,010	1,005	1,007	9,600	503.50
2010-04-05	1,010	1,012	1,003	1,009	13,100	504.50
2010-04-02	1,005	1,010	1,003	1,009	11,300	504.50
2010-04-01	998	1,005	998	1,003	12,000	501.50
2010-03-31	996	1,000	994	997	15,200	498.50
2010-03-30	994	1,005	990	1,005	17,700	502.50
2010-03-29	991	997	987	995	42,900	497.50
2010-03-26	1,021	1,028	1,016	1,028	140,300	514
2010-03-25	1,022	1,022	1,015	1,021	21,600	510.50
2010-03-24	1,022	1,023	1,019	1,021	12,300	510.50
2010-03-23	1,020	1,020	1,015	1,017	11,600	508.50
2010-03-19	1,014	1,018	1,010	1,011	10,100	505.50
2010-03-18	1,008	1,015	1,004	1,005	7,000	502.50
2010-03-17	1,010	1,017	1,007	1,009	8,300	504.50
2010-03-16	1,007	1,011	1,004	1,006	9,900	503
2010-03-15	990	1,005	990	998	13,100	499
2010-03-12	985	988	982	987	14,000	493.50
2010-03-11	981	985	980	981	25,300	490.50
2010-03-10	982	986	980	980	13,900	490
2010-03-09	982	986	980	981	23,500	490.50
2010-03-08	988	990	980	982	18,400	491
2010-03-05	981	985	979	980	16,000	490
2010-03-04	980	981	978	978	6,800	489
2010-03-03	981	982	978	981	9,000	490.50
2010-03-02	977	983	977	983	7,500	491.50
2010-03-01	977	982	974	977	9,600	488.50
2010-02-26	970	981	970	972	12,200	486
2010-02-25	984	984	970	974	15,800	487
2010-02-24	994	994	981	983	13,600	491.50
2010-02-23	1,001	1,001	991	994	5,000	497
2010-02-22	1,002	1,008	991	1,001	11,300	500.50
2010-02-19	1,008	1,008	988	988	14,100	494
2010-02-18	1,001	1,002	999	1,000	4,600	500
2010-02-17	1,008	1,008	1,000	1,001	14,800	500.50
2010-02-16	1,008	1,008	1,003	1,004	2,700	502
2010-02-15	1,008	1,008	1,003	1,004	4,500	502
2010-02-12	1,008	1,008	1,006	1,007	7,500	503.50
2010-02-10	1,017	1,017	1,006	1,008	6,400	504
2010-02-09	1,008	1,022	1,005	1,016	7,900	508
2010-02-08	1,018	1,021	1,006	1,014	8,700	507
2010-02-05	1,031	1,031	1,010	1,017	8,000	508.50
2010-02-04	1,029	1,033	1,021	1,032	8,200	516
2010-02-03	1,014	1,030	1,007	1,028	7,400	514
2010-02-02	1,001	1,009	1,000	1,005	5,300	502.50
2010-02-01	1,003	1,004	1,000	1,001	8,800	500.50
2010-01-29	1,007	1,007	1,003	1,004	8,500	502
2010-01-28	1,010	1,014	1,005	1,006	7,100	503
2010-01-27	1,023	1,023	1,007	1,007	8,800	503.50
2010-01-26	1,029	1,036	1,016	1,018	10,600	509
2010-01-25	1,031	1,033	1,029	1,029	6,600	514.50
2010-01-22	1,047	1,047	1,036	1,037	17,300	518.50
2010-01-21	1,048	1,063	1,045	1,046	8,200	523
2010-01-20	1,070	1,070	1,045	1,047	13,500	523.50
2010-01-19	1,048	1,067	1,043	1,050	25,600	525
2010-01-18	1,082	1,090	1,082	1,088	6,000	544
2010-01-15	1,082	1,090	1,082	1,085	5,400	542.50
2010-01-14	1,088	1,094	1,081	1,090	7,300	545
2010-01-13	1,086	1,095	1,081	1,088	9,200	544
2010-01-12	1,090	1,090	1,077	1,087	7,700	543.50
2010-01-08	1,079	1,087	1,074	1,087	5,500	543.50
2010-01-07	1,072	1,072	1,061	1,072	10,100	536
2010-01-06	1,070	1,089	1,057	1,072	4,700	536
2010-01-05	1,066	1,080	1,056	1,063	5,400	531.50
2010-01-04	1,073	1,073	1,063	1,066	3,800	533

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