7949 小松ウオール工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	780	787	778	780	1,600	390
2011-12-29	764	780	764	780	3,000	390
2011-12-28	771	771	770	770	1,100	385
2011-12-27	769	772	769	771	3,700	385.50
2011-12-26	776	777	769	772	3,200	386
2011-12-22	792	796	781	781	5,700	390.50
2011-12-21	795	795	790	792	3,800	396
2011-12-20	798	798	791	795	8,600	397.50
2011-12-19	796	799	792	797	5,100	398.50
2011-12-16	811	815	801	803	4,500	401.50
2011-12-15	823	838	818	818	6,100	409
2011-12-14	812	838	812	838	11,400	419
2011-12-13	817	825	816	824	4,100	412
2011-12-12	827	832	820	826	19,700	413
2011-12-09	773	804	773	799	17,100	399.50
2011-12-08	780	790	780	788	9,300	394
2011-12-07	797	800	784	790	16,600	395
2011-12-06	806	818	802	802	25,800	401
2011-12-05	844	844	831	834	10,500	417
2011-12-02	834	849	822	849	16,200	424.50
2011-12-01	852	853	835	836	26,800	418
2011-11-30	850	852	830	852	19,600	426
2011-11-29	845	850	839	850	32,200	425
2011-11-28	832	847	799	845	34,600	422.50
2011-11-25	845	849	837	842	33,200	421
2011-11-24	824	849	824	848	30,400	424
2011-11-22	797	836	797	825	32,800	412.50
2011-11-21	809	824	809	818	31,600	409
2011-11-18	796	810	780	809	21,100	404.50
2011-11-17	790	798	769	796	14,800	398
2011-11-16	793	794	790	793	14,800	396.50
2011-11-15	789	801	788	793	28,400	396.50
2011-11-14	783	789	772	788	19,700	394
2011-11-11	778	783	770	783	17,700	391.50
2011-11-10	767	778	746	778	20,600	389
2011-11-09	751	769	750	769	20,200	384.50
2011-11-08	741	756	741	751	21,400	375.50
2011-11-07	730	741	729	741	15,900	370.50
2011-11-04	711	730	711	730	9,600	365
2011-11-02	716	724	706	706	16,200	353
2011-11-01	718	730	715	716	19,000	358
2011-10-31	729	734	718	718	18,700	359
2011-10-28	730	730	706	726	17,200	363
2011-10-27	718	726	718	726	12,100	363
2011-10-26	721	722	710	717	10,400	358.50
2011-10-25	720	725	717	721	11,700	360.50
2011-10-24	701	720	701	720	22,600	360
2011-10-21	695	699	690	699	36,700	349.50
2011-10-20	676	676	657	658	7,400	329
2011-10-19	671	675	668	672	4,300	336
2011-10-18	669	675	669	670	6,200	335
2011-10-17	669	669	662	669	6,300	334.50
2011-10-14	657	669	656	656	9,100	328
2011-10-13	670	673	666	667	3,000	333.50
2011-10-12	679	679	664	666	3,300	333
2011-10-11	682	682	666	676	7,100	338
2011-10-07	665	678	665	677	5,200	338.50
2011-10-06	658	672	658	672	5,500	336
2011-10-05	673	673	658	658	6,900	329
2011-10-04	678	678	671	673	3,200	336.50
2011-10-03	681	681	675	677	3,200	338.50
2011-09-30	690	695	676	692	6,200	346
2011-09-29	686	695	677	695	5,100	347.50
2011-09-28	670	686	670	684	8,400	342
2011-09-27	674	693	674	693	6,300	346.50
2011-09-26	677	684	666	684	4,300	342
2011-09-22	673	680	666	680	3,700	340
2011-09-21	685	685	675	678	4,000	339
2011-09-20	685	690	678	678	10,200	339
2011-09-16	683	689	683	689	7,400	344.50
2011-09-15	683	684	676	684	5,200	342
2011-09-14	683	688	677	678	7,300	339
2011-09-13	680	682	678	682	4,000	341
2011-09-12	681	683	674	683	6,600	341.50
2011-09-09	676	685	671	682	11,700	341
2011-09-08	679	680	676	680	4,200	340
2011-09-07	675	676	674	676	3,500	338
2011-09-06	671	674	671	674	3,300	337
2011-09-05	678	681	676	681	2,500	340.50
2011-09-02	681	685	680	683	3,000	341.50
2011-09-01	686	687	682	685	4,700	342.50
2011-08-31	682	685	674	681	3,800	340.50
2011-08-30	671	679	671	678	5,900	339
2011-08-29	675	676	649	668	14,300	334
2011-08-26	675	679	671	675	4,800	337.50
2011-08-25	675	683	672	672	5,700	336
2011-08-24	677	686	674	674	7,600	337
2011-08-23	680	697	678	684	8,800	342
2011-08-22	680	689	676	679	8,200	339.50
2011-08-19	672	680	671	677	6,900	338.50
2011-08-18	680	682	672	674	6,300	337
2011-08-17	684	685	678	680	6,000	340
2011-08-16	678	683	676	681	5,400	340.50
2011-08-15	685	685	672	677	5,500	338.50
2011-08-12	674	676	666	675	8,700	337.50
2011-08-11	680	684	667	669	14,000	334.50
2011-08-10	684	685	676	680	8,400	340
2011-08-09	675	675	660	674	10,400	337
2011-08-08	688	689	676	680	12,100	340
2011-08-05	690	698	685	690	10,200	345
2011-08-04	701	708	700	700	10,700	350
2011-08-03	715	715	700	703	12,000	351.50
2011-08-02	720	720	713	715	11,900	357.50
2011-08-01	716	725	716	721	8,100	360.50
2011-07-29	725	725	720	720	7,500	360
2011-07-28	723	725	720	724	9,000	362
2011-07-27	735	735	723	730	8,100	365
2011-07-26	737	744	737	738	6,300	369
2011-07-25	740	740	735	738	7,800	369
2011-07-22	750	750	744	745	12,800	372.50
2011-07-21	744	756	744	750	41,500	375
2011-07-20	794	794	789	789	4,600	394.50
2011-07-19	790	790	784	790	4,600	395
2011-07-15	785	790	770	784	5,800	392
2011-07-14	777	785	777	785	4,100	392.50
2011-07-13	792	795	786	786	7,500	393
2011-07-12	782	794	782	793	5,600	396.50
2011-07-11	799	799	794	797	17,400	398.50
2011-07-08	780	794	780	794	8,900	397
2011-07-07	775	781	775	780	5,800	390
2011-07-06	775	775	772	775	6,300	387.50
2011-07-05	781	781	775	775	2,800	387.50
2011-07-04	787	787	776	776	6,500	388
2011-07-01	769	774	769	772	10,100	386
2011-06-30	760	764	755	761	7,100	380.50
2011-06-29	758	760	748	758	3,900	379
2011-06-28	756	758	747	747	4,500	373.50
2011-06-27	743	749	742	746	4,100	373
2011-06-24	740	744	740	743	2,300	371.50
2011-06-23	739	739	731	735	3,900	367.50
2011-06-22	731	738	731	738	4,900	369
2011-06-21	722	728	722	727	3,000	363.50
2011-06-20	730	730	722	722	3,400	361
2011-06-17	728	735	721	721	4,700	360.50
2011-06-16	732	736	728	728	2,900	364
2011-06-15	733	740	731	732	5,300	366
2011-06-14	728	732	728	731	3,100	365.50
2011-06-13	727	727	720	725	6,200	362.50
2011-06-10	730	731	727	728	12,600	364
2011-06-09	718	720	716	717	3,200	358.50
2011-06-08	722	722	717	718	4,600	359
2011-06-07	710	718	710	718	6,800	359
2011-06-06	727	728	712	713	10,700	356.50
2011-06-03	745	745	727	727	7,700	363.50
2011-06-02	740	745	735	740	4,300	370
2011-06-01	739	748	735	747	9,400	373.50
2011-05-31	731	739	731	739	4,500	369.50
2011-05-30	735	735	731	731	4,500	365.50
2011-05-27	734	738	731	731	7,800	365.50
2011-05-26	731	739	731	733	4,000	366.50
2011-05-25	733	734	730	731	3,200	365.50
2011-05-24	731	737	731	732	3,100	366
2011-05-23	733	734	730	731	3,600	365.50
2011-05-20	731	738	728	728	7,900	364
2011-05-19	745	745	724	724	12,900	362
2011-05-18	743	748	735	740	9,700	370
2011-05-17	750	753	737	742	14,600	371
2011-05-16	752	754	735	735	8,300	367.50
2011-05-13	779	780	749	751	23,600	375.50
2011-05-12	786	786	781	781	5,500	390.50
2011-05-11	792	792	786	786	7,900	393
2011-05-10	786	797	786	793	12,900	396.50
2011-05-09	799	799	789	792	13,000	396
2011-05-06	807	807	796	803	14,400	401.50
2011-05-02	796	808	796	807	9,400	403.50
2011-04-28	799	805	792	796	12,100	398
2011-04-27	789	793	784	793	6,600	396.50
2011-04-26	798	798	782	788	8,300	394
2011-04-25	802	805	786	795	17,600	397.50
2011-04-22	761	803	761	800	45,700	400
2011-04-21	760	760	754	755	5,100	377.50
2011-04-20	757	767	754	755	12,000	377.50
2011-04-19	748	755	741	750	14,100	375
2011-04-18	774	775	750	752	22,200	376
2011-04-15	791	793	770	773	32,800	386.50
2011-04-14	795	808	795	806	7,700	403
2011-04-13	792	807	792	802	6,300	401
2011-04-12	800	809	792	801	11,400	400.50
2011-04-11	810	810	798	804	5,900	402
2011-04-08	786	809	782	806	12,300	403
2011-04-07	787	795	787	792	7,400	396
2011-04-06	793	794	786	786	7,300	393
2011-04-05	810	810	789	793	15,500	396.50
2011-04-04	829	829	815	816	8,900	408
2011-04-01	825	840	824	829	21,600	414.50
2011-03-31	824	830	820	830	15,700	415
2011-03-30	812	826	812	824	19,200	412
2011-03-29	808	823	800	815	74,600	407.50
2011-03-28	840	843	827	828	290,600	414
2011-03-25	826	840	824	832	26,800	416
2011-03-24	824	825	820	824	11,800	412
2011-03-23	824	828	817	822	15,000	411
2011-03-22	827	827	811	819	17,400	409.50
2011-03-18	749	788	741	788	16,700	394
2011-03-17	704	748	696	735	17,300	367.50
2011-03-16	650	729	650	729	26,500	364.50
2011-03-15	745	745	620	655	41,400	327.50
2011-03-14	731	770	715	742	35,900	371
2011-03-11	810	810	800	801	30,900	400.50
2011-03-10	819	819	814	814	8,400	407
2011-03-09	816	820	816	817	6,000	408.50
2011-03-08	819	819	815	815	6,800	407.50
2011-03-07	819	819	815	815	7,400	407.50
2011-03-04	818	818	816	817	7,500	408.50
2011-03-03	817	817	812	813	6,200	406.50
2011-03-02	818	818	809	809	13,700	404.50
2011-03-01	817	818	815	817	9,900	408.50
2011-02-28	809	809	806	808	16,200	404
2011-02-25	800	810	800	802	10,000	401
2011-02-24	808	810	800	800	12,400	400
2011-02-23	815	816	810	810	12,800	405
2011-02-22	820	820	815	815	9,500	407.50
2011-02-21	822	824	817	820	15,500	410
2011-02-18	815	816	812	813	9,000	406.50
2011-02-17	810	814	810	814	9,300	407
2011-02-16	812	814	808	808	10,800	404
2011-02-15	811	813	811	812	6,000	406
2011-02-14	811	812	810	812	9,100	406
2011-02-10	800	810	800	808	11,500	404
2011-02-09	805	806	799	801	11,200	400.50
2011-02-08	804	805	804	804	6,100	402
2011-02-07	800	803	800	802	6,200	401
2011-02-04	790	797	790	796	5,400	398
2011-02-03	790	792	788	789	7,000	394.50
2011-02-02	790	792	780	789	16,400	394.50
2011-02-01	787	791	786	787	5,500	393.50
2011-01-31	789	793	781	790	20,300	395
2011-01-28	807	807	798	798	10,800	399
2011-01-27	810	810	801	802	11,400	401
2011-01-26	807	807	800	805	6,500	402.50
2011-01-25	803	806	799	806	8,800	403
2011-01-24	800	802	790	802	9,200	401
2011-01-21	810	810	797	799	16,800	399.50
2011-01-20	816	816	807	809	14,500	404.50
2011-01-19	804	818	800	816	26,300	408
2011-01-18	800	801	795	797	9,300	398.50
2011-01-17	797	805	797	797	10,500	398.50
2011-01-14	801	803	796	797	10,400	398.50
2011-01-13	801	804	799	800	12,100	400
2011-01-12	799	800	790	797	15,000	398.50
2011-01-11	789	790	785	786	16,100	393
2011-01-07	786	786	782	783	5,700	391.50
2011-01-06	776	785	776	782	10,300	391
2011-01-05	780	780	775	775	6,300	387.50
2011-01-04	771	780	770	776	14,700	388

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