7949 小松ウオール工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,155	1,179	1,150	1,156	8,700	578
2012-12-27	1,181	1,181	1,156	1,158	11,400	579
2012-12-26	1,173	1,188	1,173	1,181	7,800	590.50
2012-12-25	1,165	1,190	1,155	1,172	15,400	586
2012-12-21	1,175	1,192	1,175	1,185	10,500	592.50
2012-12-20	1,179	1,180	1,150	1,174	13,200	587
2012-12-19	1,179	1,180	1,161	1,179	19,100	589.50
2012-12-18	1,136	1,165	1,136	1,163	17,500	581.50
2012-12-17	1,140	1,147	1,132	1,136	13,000	568
2012-12-14	1,122	1,130	1,107	1,110	17,000	555
2012-12-13	1,136	1,138	1,100	1,114	9,000	557
2012-12-12	1,134	1,138	1,127	1,136	7,100	568
2012-12-11	1,120	1,133	1,114	1,133	15,700	566.50
2012-12-10	1,130	1,135	1,110	1,113	19,000	556.50
2012-12-07	1,142	1,142	1,121	1,130	11,400	565
2012-12-06	1,101	1,142	1,099	1,142	17,600	571
2012-12-05	1,090	1,100	1,089	1,100	8,000	550
2012-12-04	1,082	1,093	1,082	1,091	4,100	545.50
2012-12-03	1,071	1,097	1,071	1,097	6,100	548.50
2012-11-30	1,086	1,086	1,074	1,074	8,400	537
2012-11-29	1,073	1,090	1,073	1,074	7,300	537
2012-11-28	1,088	1,097	1,076	1,076	4,300	538
2012-11-27	1,064	1,088	1,064	1,088	10,100	544
2012-11-26	1,085	1,087	1,064	1,064	15,200	532
2012-11-22	1,094	1,100	1,085	1,085	7,000	542.50
2012-11-21	1,095	1,107	1,070	1,071	12,100	535.50
2012-11-20	1,100	1,100	1,092	1,095	9,000	547.50
2012-11-19	1,099	1,100	1,092	1,100	10,700	550
2012-11-16	1,076	1,099	1,072	1,097	19,600	548.50
2012-11-15	1,049	1,074	1,033	1,070	10,500	535
2012-11-14	1,036	1,048	1,036	1,037	6,000	518.50
2012-11-13	1,050	1,052	1,035	1,036	15,500	518
2012-11-12	1,060	1,068	1,040	1,050	7,300	525
2012-11-09	1,070	1,070	1,043	1,053	14,200	526.50
2012-11-08	1,069	1,086	1,025	1,077	12,300	538.50
2012-11-07	1,090	1,090	1,068	1,071	5,300	535.50
2012-11-06	1,087	1,090	1,082	1,085	6,500	542.50
2012-11-05	1,089	1,092	1,080	1,082	6,900	541
2012-11-02	1,086	1,092	1,076	1,083	7,200	541.50
2012-11-01	1,067	1,078	1,061	1,074	4,000	537
2012-10-31	1,081	1,089	1,068	1,073	5,900	536.50
2012-10-30	1,073	1,089	1,054	1,081	9,400	540.50
2012-10-29	1,090	1,090	1,082	1,083	2,100	541.50
2012-10-26	1,074	1,092	1,067	1,092	8,600	546
2012-10-25	1,073	1,085	1,070	1,085	4,300	542.50
2012-10-24	1,058	1,085	1,058	1,083	6,200	541.50
2012-10-23	1,090	1,090	1,080	1,088	6,200	544
2012-10-22	1,090	1,102	1,088	1,090	38,300	545
2012-10-19	1,093	1,103	1,093	1,103	33,300	551.50
2012-10-18	1,078	1,096	1,078	1,095	7,800	547.50
2012-10-17	1,094	1,095	1,068	1,071	15,600	535.50
2012-10-16	1,108	1,108	1,088	1,096	11,000	548
2012-10-15	1,100	1,107	1,095	1,099	8,100	549.50
2012-10-12	1,108	1,110	1,097	1,098	19,200	549
2012-10-11	1,100	1,117	1,085	1,108	57,600	554
2012-10-10	1,032	1,060	1,032	1,056	9,600	528
2012-10-09	1,022	1,045	1,017	1,032	5,400	516
2012-10-05	1,011	1,024	998	1,016	5,500	508
2012-10-04	991	1,010	988	996	5,100	498
2012-10-03	1,000	1,000	991	996	5,300	498
2012-10-02	1,008	1,010	1,000	1,002	3,300	501
2012-10-01	1,016	1,016	1,001	1,008	2,800	504
2012-09-28	1,050	1,050	1,013	1,016	3,300	508
2012-09-27	1,046	1,064	1,030	1,044	5,800	522
2012-09-26	1,049	1,078	1,042	1,063	6,800	531.50
2012-09-25	1,063	1,078	1,030	1,078	5,900	539
2012-09-24	1,051	1,068	1,035	1,062	4,900	531
2012-09-21	1,061	1,073	1,041	1,041	6,700	520.50
2012-09-20	1,080	1,080	1,061	1,061	5,300	530.50
2012-09-19	1,075	1,095	1,071	1,095	9,000	547.50
2012-09-18	1,064	1,090	1,051	1,085	8,200	542.50
2012-09-14	1,050	1,059	1,033	1,059	11,200	529.50
2012-09-13	1,020	1,046	1,007	1,029	6,800	514.50
2012-09-12	1,011	1,019	1,011	1,017	4,600	508.50
2012-09-11	1,011	1,025	1,001	1,025	6,100	512.50
2012-09-10	1,015	1,025	1,007	1,025	4,600	512.50
2012-09-07	1,025	1,048	1,021	1,022	6,100	511
2012-09-06	1,010	1,023	994	1,023	7,000	511.50
2012-09-05	1,045	1,050	1,010	1,010	8,200	505
2012-09-04	1,060	1,073	1,040	1,058	5,300	529
2012-09-03	1,085	1,085	1,051	1,055	2,800	527.50
2012-08-31	1,086	1,088	1,078	1,080	2,800	540
2012-08-30	1,089	1,089	1,059	1,086	1,900	543
2012-08-29	1,065	1,069	1,065	1,069	2,800	534.50
2012-08-28	1,085	1,085	1,050	1,065	6,300	532.50
2012-08-27	1,093	1,093	1,070	1,073	6,100	536.50
2012-08-24	1,095	1,097	1,063	1,085	7,000	542.50
2012-08-23	1,115	1,115	1,040	1,093	15,500	546.50
2012-08-22	1,099	1,110	1,084	1,110	5,200	555
2012-08-21	1,100	1,100	1,080	1,099	4,800	549.50
2012-08-20	1,101	1,115	1,086	1,100	9,600	550
2012-08-17	1,111	1,115	1,073	1,115	12,000	557.50
2012-08-16	1,090	1,113	1,090	1,110	22,200	555
2012-08-15	1,073	1,085	1,063	1,082	9,000	541
2012-08-14	1,035	1,080	1,032	1,074	9,900	537
2012-08-13	1,056	1,067	1,023	1,023	7,600	511.50
2012-08-10	1,080	1,094	1,055	1,080	11,600	540
2012-08-09	1,054	1,094	1,038	1,094	25,900	547
2012-08-08	1,022	1,054	1,018	1,054	27,500	527
2012-08-07	1,005	1,019	1,005	1,014	7,400	507
2012-08-06	997	1,003	991	1,003	5,700	501.50
2012-08-03	997	1,006	981	996	7,200	498
2012-08-02	1,010	1,014	983	983	8,000	491.50
2012-08-01	989	1,010	989	1,010	1,800	505
2012-07-31	1,006	1,008	992	1,008	6,400	504
2012-07-30	1,009	1,009	993	1,000	3,100	500
2012-07-27	984	999	976	999	7,600	499.50
2012-07-26	954	979	954	976	7,400	488
2012-07-25	1,007	1,007	950	950	18,400	475
2012-07-24	1,009	1,015	982	1,006	23,000	503
2012-07-23	1,004	1,016	1,000	1,010	29,000	505
2012-07-20	1,007	1,012	992	999	55,800	499.50
2012-07-19	957	977	954	977	10,800	488.50
2012-07-18	956	956	944	948	2,900	474
2012-07-17	953	956	934	953	7,000	476.50
2012-07-13	960	969	951	953	9,400	476.50
2012-07-12	965	966	951	963	5,900	481.50
2012-07-11	968	968	960	965	15,700	482.50
2012-07-10	941	967	941	963	11,300	481.50
2012-07-09	936	957	933	951	5,000	475.50
2012-07-06	930	953	930	950	14,500	475
2012-07-05	920	929	918	928	5,200	464
2012-07-04	924	930	924	926	4,400	463
2012-07-03	937	939	916	924	10,000	462
2012-07-02	960	960	885	937	11,000	468.50
2012-06-29	960	965	941	965	6,800	482.50
2012-06-28	969	969	954	961	5,500	480.50
2012-06-27	940	956	940	954	3,100	477
2012-06-26	944	951	940	940	4,100	470
2012-06-25	978	979	935	944	6,200	472
2012-06-22	960	975	959	975	2,800	487.50
2012-06-21	961	978	946	964	7,000	482
2012-06-20	954	966	935	965	10,100	482.50
2012-06-19	955	958	939	939	5,200	469.50
2012-06-18	949	957	927	949	10,200	474.50
2012-06-15	951	952	936	936	6,200	468
2012-06-14	950	951	929	929	6,600	464.50
2012-06-13	980	980	958	962	5,100	481
2012-06-12	967	989	953	989	8,300	494.50
2012-06-11	974	974	961	967	7,500	483.50
2012-06-08	955	977	929	977	18,500	488.50
2012-06-07	930	949	928	949	5,400	474.50
2012-06-06	927	927	916	926	2,900	463
2012-06-05	917	929	911	927	4,100	463.50
2012-06-04	911	916	911	916	4,200	458
2012-06-01	927	927	909	926	6,900	463
2012-05-31	935	935	920	927	7,800	463.50
2012-05-30	954	954	929	944	6,600	472
2012-05-29	924	965	919	965	16,600	482.50
2012-05-28	913	928	910	918	5,100	459
2012-05-25	927	932	913	913	4,800	456.50
2012-05-24	923	932	914	932	11,300	466
2012-05-23	917	925	906	923	11,600	461.50
2012-05-22	946	950	910	917	8,400	458.50
2012-05-21	930	937	920	934	14,000	467
2012-05-18	930	945	925	945	13,800	472.50
2012-05-17	929	947	926	945	10,700	472.50
2012-05-16	958	959	929	944	13,400	472
2012-05-15	937	973	910	973	68,200	486.50
2012-05-14	976	976	943	947	20,500	473.50
2012-05-11	987	991	975	975	32,600	487.50
2012-05-10	962	985	962	984	9,600	492
2012-05-09	974	977	966	971	15,200	485.50
2012-05-08	964	983	955	977	11,900	488.50
2012-05-07	957	969	956	965	15,200	482.50
2012-05-02	965	969	958	967	9,500	483.50
2012-05-01	949	967	946	962	12,600	481
2012-04-27	973	978	957	958	30,700	479
2012-04-26	958	974	958	970	48,700	485
2012-04-25	951	955	934	955	25,200	477.50
2012-04-24	950	955	943	952	31,700	476
2012-04-23	955	970	949	961	87,400	480.50
2012-04-20	949	965	917	959	264,000	479.50
2012-04-19	860	865	853	865	8,500	432.50
2012-04-18	865	865	841	846	9,300	423
2012-04-17	854	867	829	856	32,400	428
2012-04-16	817	817	805	809	3,800	404.50
2012-04-13	812	813	810	812	900	406
2012-04-12	794	817	787	817	8,300	408.50
2012-04-11	822	824	775	790	20,300	395
2012-04-10	818	826	811	826	3,700	413
2012-04-09	815	833	815	818	2,900	409
2012-04-06	817	824	816	824	4,600	412
2012-04-05	815	828	815	825	3,800	412.50
2012-04-04	841	841	816	832	5,800	416
2012-04-03	855	860	826	826	5,100	413
2012-04-02	867	871	855	855	4,500	427.50
2012-03-30	880	880	867	867	5,300	433.50
2012-03-29	867	880	861	876	5,600	438
2012-03-28	869	869	848	867	12,400	433.50
2012-03-27	864	882	852	882	27,900	441
2012-03-26	852	867	846	848	11,300	424
2012-03-23	854	864	853	858	6,900	429
2012-03-22	881	881	854	859	8,900	429.50
2012-03-21	878	886	865	866	9,800	433
2012-03-19	882	884	870	873	5,200	436.50
2012-03-16	887	887	880	882	5,100	441
2012-03-15	870	890	870	887	12,300	443.50
2012-03-14	873	879	861	870	8,300	435
2012-03-13	890	890	858	858	6,800	429
2012-03-12	863	891	863	883	11,600	441.50
2012-03-09	880	880	863	864	17,800	432
2012-03-08	853	870	837	870	11,100	435
2012-03-07	822	847	822	847	4,100	423.50
2012-03-06	835	837	824	827	5,700	413.50
2012-03-05	852	853	830	832	3,700	416
2012-03-02	844	844	830	843	5,700	421.50
2012-03-01	850	854	832	838	7,700	419
2012-02-29	864	864	835	841	9,800	420.50
2012-02-28	847	861	841	860	9,500	430
2012-02-27	847	852	846	847	6,200	423.50
2012-02-24	850	852	843	849	7,700	424.50
2012-02-23	825	850	825	850	12,600	425
2012-02-22	820	834	817	830	6,800	415
2012-02-21	815	825	810	810	3,700	405
2012-02-20	830	830	820	827	5,300	413.50
2012-02-17	824	827	820	827	5,200	413.50
2012-02-16	817	831	817	823	5,000	411.50
2012-02-15	823	832	817	817	7,200	408.50
2012-02-14	810	820	809	820	2,300	410
2012-02-13	811	818	811	813	5,400	406.50
2012-02-10	832	832	794	808	5,200	404
2012-02-09	802	829	800	823	5,400	411.50
2012-02-08	813	814	795	814	13,500	407
2012-02-07	812	825	811	818	3,900	409
2012-02-06	822	822	812	812	7,300	406
2012-02-03	838	838	821	821	3,600	410.50
2012-02-02	839	843	832	833	5,100	416.50
2012-02-01	829	829	823	828	3,000	414
2012-01-31	821	842	821	830	7,400	415
2012-01-30	835	836	830	836	4,500	418
2012-01-27	842	842	830	830	6,600	415
2012-01-26	814	845	814	838	14,100	419
2012-01-25	801	808	801	808	3,600	404
2012-01-24	811	811	801	801	3,600	400.50
2012-01-23	811	815	810	812	3,000	406
2012-01-20	824	824	806	816	7,800	408
2012-01-19	799	806	796	801	6,000	400.50
2012-01-18	792	795	780	790	7,100	395
2012-01-17	783	787	780	784	3,500	392
2012-01-16	790	791	782	788	5,000	394
2012-01-13	787	794	787	794	1,600	397
2012-01-12	810	811	792	792	5,200	396
2012-01-11	808	813	800	811	6,400	405.50
2012-01-10	795	805	780	802	5,900	401
2012-01-06	782	786	782	783	2,500	391.50
2012-01-05	808	808	793	794	7,200	397
2012-01-04	783	795	774	793	7,500	396.50

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