7949 小松ウオール工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,057	2,073	2,048	2,069	27,500	1,034.50
2013-12-27	2,012	2,048	2,012	2,045	17,600	1,022.50
2013-12-26	1,990	2,011	1,990	2,009	22,300	1,004.50
2013-12-25	1,990	2,000	1,980	1,985	24,000	992.50
2013-12-24	2,011	2,022	1,990	1,994	34,800	997
2013-12-20	2,010	2,022	2,009	2,012	15,700	1,006
2013-12-19	2,023	2,028	2,017	2,023	24,800	1,011.50
2013-12-18	2,019	2,029	2,005	2,019	17,500	1,009.50
2013-12-17	1,999	2,025	1,997	2,017	10,000	1,008.50
2013-12-16	1,998	2,021	1,987	1,987	14,200	993.50
2013-12-13	2,018	2,032	1,977	2,021	43,100	1,010.50
2013-12-12	2,001	2,021	1,998	2,007	10,500	1,003.50
2013-12-11	2,025	2,025	2,000	2,018	15,700	1,009
2013-12-10	2,013	2,035	2,007	2,028	21,500	1,014
2013-12-09	2,010	2,010	1,995	2,007	5,900	1,003.50
2013-12-06	1,977	1,998	1,977	1,991	17,800	995.50
2013-12-05	2,016	2,026	1,985	1,988	24,300	994
2013-12-04	2,001	2,030	2,001	2,015	11,800	1,007.50
2013-12-03	2,060	2,060	2,024	2,031	17,300	1,015.50
2013-12-02	2,065	2,065	2,043	2,051	9,000	1,025.50
2013-11-29	2,061	2,078	2,055	2,066	8,100	1,033
2013-11-28	2,055	2,085	2,049	2,080	23,400	1,040
2013-11-27	2,038	2,055	2,011	2,055	16,900	1,027.50
2013-11-26	1,980	2,038	1,978	2,030	25,300	1,015
2013-11-25	2,000	2,017	1,982	1,998	20,500	999
2013-11-22	2,029	2,035	2,004	2,004	17,500	1,002
2013-11-21	2,014	2,041	2,002	2,036	15,200	1,018
2013-11-20	2,054	2,054	2,010	2,035	17,800	1,017.50
2013-11-19	2,048	2,066	2,020	2,046	18,900	1,023
2013-11-18	2,085	2,090	2,057	2,060	13,200	1,030
2013-11-15	2,080	2,093	2,065	2,075	32,700	1,037.50
2013-11-14	2,024	2,072	2,024	2,048	41,600	1,024
2013-11-13	2,000	2,034	1,992	1,992	13,200	996
2013-11-12	1,997	2,017	1,992	1,996	22,200	998
2013-11-11	1,978	1,995	1,974	1,988	15,400	994
2013-11-08	1,955	1,977	1,955	1,970	10,900	985
2013-11-07	2,005	2,005	1,977	1,982	14,300	991
2013-11-06	2,020	2,027	1,990	2,001	22,100	1,000.50
2013-11-05	2,000	2,029	1,991	2,012	39,000	1,006
2013-11-01	2,056	2,060	2,001	2,029	27,300	1,014.50
2013-10-31	2,087	2,118	2,051	2,066	26,700	1,033
2013-10-30	2,067	2,092	2,040	2,092	42,400	1,046
2013-10-29	2,069	2,101	2,059	2,065	16,800	1,032.50
2013-10-28	2,098	2,108	2,060	2,069	24,500	1,034.50
2013-10-25	2,130	2,163	2,103	2,110	25,800	1,055
2013-10-24	2,088	2,165	2,072	2,160	69,900	1,080
2013-10-23	2,072	2,105	2,067	2,097	56,700	1,048.50
2013-10-22	2,109	2,110	2,055	2,060	30,500	1,030
2013-10-21	2,029	2,098	2,020	2,096	58,900	1,048
2013-10-18	1,960	2,018	1,957	2,016	69,500	1,008
2013-10-17	1,965	1,995	1,947	1,995	101,900	997.50
2013-10-16	1,871	1,884	1,862	1,872	11,100	936
2013-10-15	1,860	1,893	1,855	1,870	19,100	935
2013-10-11	1,854	1,872	1,830	1,856	13,900	928
2013-10-10	1,824	1,860	1,809	1,853	16,600	926.50
2013-10-09	1,789	1,828	1,771	1,822	14,000	911
2013-10-08	1,751	1,837	1,751	1,776	11,800	888
2013-10-07	1,836	1,840	1,768	1,775	15,000	887.50
2013-10-04	1,848	1,849	1,830	1,836	10,100	918
2013-10-03	1,851	1,856	1,831	1,841	19,500	920.50
2013-10-02	1,892	1,900	1,854	1,854	10,900	927
2013-10-01	1,890	1,895	1,876	1,892	10,400	946
2013-09-30	1,920	1,920	1,892	1,895	12,700	947.50
2013-09-27	1,910	1,925	1,902	1,920	13,000	960
2013-09-26	1,881	1,910	1,851	1,909	10,500	954.50
2013-09-25	1,918	1,919	1,879	1,896	17,700	948
2013-09-24	1,915	1,923	1,910	1,918	9,000	959
2013-09-20	1,912	1,930	1,899	1,925	25,500	962.50
2013-09-19	1,901	1,904	1,876	1,902	15,700	951
2013-09-18	1,878	1,900	1,877	1,891	12,700	945.50
2013-09-17	1,865	1,895	1,865	1,886	10,000	943
2013-09-13	1,840	1,880	1,840	1,863	22,800	931.50
2013-09-12	1,858	1,910	1,857	1,867	8,200	933.50
2013-09-11	1,921	1,923	1,856	1,874	41,200	937
2013-09-10	1,842	1,912	1,842	1,894	32,000	947
2013-09-09	1,808	1,837	1,796	1,833	33,400	916.50
2013-09-06	1,770	1,770	1,739	1,763	18,800	881.50
2013-09-05	1,778	1,778	1,761	1,773	11,700	886.50
2013-09-04	1,775	1,777	1,755	1,772	12,900	886
2013-09-03	1,748	1,771	1,745	1,766	20,500	883
2013-09-02	1,712	1,740	1,712	1,736	6,600	868
2013-08-30	1,710	1,725	1,705	1,711	32,800	855.50
2013-08-29	1,695	1,713	1,685	1,713	11,100	856.50
2013-08-28	1,657	1,706	1,657	1,703	20,700	851.50
2013-08-27	1,734	1,734	1,700	1,706	20,400	853
2013-08-26	1,749	1,771	1,749	1,754	13,700	877
2013-08-23	1,667	1,745	1,665	1,730	24,300	865
2013-08-22	1,669	1,679	1,646	1,664	37,300	832
2013-08-21	1,710	1,710	1,687	1,689	27,200	844.50
2013-08-20	1,725	1,725	1,705	1,711	18,700	855.50
2013-08-19	1,750	1,752	1,714	1,721	23,900	860.50
2013-08-16	1,764	1,774	1,749	1,750	26,100	875
2013-08-15	1,785	1,785	1,760	1,763	15,500	881.50
2013-08-14	1,791	1,793	1,762	1,784	18,700	892
2013-08-13	1,802	1,802	1,782	1,790	15,600	895
2013-08-12	1,828	1,828	1,762	1,765	35,600	882.50
2013-08-09	1,828	1,842	1,810	1,818	13,600	909
2013-08-08	1,855	1,875	1,822	1,823	14,500	911.50
2013-08-07	1,899	1,899	1,854	1,854	19,600	927
2013-08-06	1,925	1,925	1,869	1,898	18,800	949
2013-08-05	1,946	1,946	1,904	1,925	14,600	962.50
2013-08-02	1,885	1,955	1,885	1,955	25,800	977.50
2013-08-01	1,829	1,870	1,801	1,870	23,900	935
2013-07-31	1,850	1,854	1,837	1,839	22,900	919.50
2013-07-30	1,875	1,890	1,870	1,879	18,500	939.50
2013-07-29	1,935	1,940	1,901	1,906	27,200	953
2013-07-26	1,983	1,984	1,950	1,952	47,800	976
2013-07-25	2,005	2,011	1,980	1,983	29,100	991.50
2013-07-24	1,982	2,012	1,978	2,011	21,300	1,005.50
2013-07-23	2,010	2,010	1,979	1,993	52,700	996.50
2013-07-22	2,014	2,028	1,999	2,010	39,100	1,005
2013-07-19	1,970	2,027	1,956	1,988	155,000	994
2013-07-18	2,169	2,205	2,162	2,165	44,100	1,082.50
2013-07-17	2,148	2,162	2,139	2,148	41,000	1,074
2013-07-16	2,114	2,144	2,110	2,130	19,700	1,065
2013-07-12	2,088	2,110	2,052	2,096	25,400	1,048
2013-07-11	2,063	2,074	2,033	2,051	34,500	1,025.50
2013-07-10	2,088	2,092	2,040	2,051	21,000	1,025.50
2013-07-09	2,081	2,089	2,050	2,071	11,500	1,035.50
2013-07-08	2,087	2,110	2,061	2,061	22,100	1,030.50
2013-07-05	2,086	2,086	2,045	2,061	13,200	1,030.50
2013-07-04	2,044	2,053	2,031	2,048	12,100	1,024
2013-07-03	2,084	2,084	2,020	2,054	19,800	1,027
2013-07-02	2,040	2,061	2,033	2,053	19,000	1,026.50
2013-07-01	2,004	2,047	1,986	2,033	30,000	1,016.50
2013-06-28	1,885	2,024	1,885	2,010	50,700	1,005
2013-06-27	1,850	1,879	1,831	1,870	11,300	935
2013-06-26	1,906	1,911	1,834	1,850	28,800	925
2013-06-25	1,931	1,935	1,868	1,901	23,400	950.50
2013-06-24	1,983	1,986	1,940	1,940	12,800	970
2013-06-21	1,903	1,980	1,897	1,964	25,800	982
2013-06-20	1,979	1,998	1,934	1,970	37,600	985
2013-06-19	1,987	1,996	1,936	1,956	21,600	978
2013-06-18	1,979	1,990	1,922	1,951	36,100	975.50
2013-06-17	1,927	1,990	1,911	1,956	30,200	978
2013-06-14	1,945	1,990	1,900	1,921	41,900	960.50
2013-06-13	1,964	1,994	1,909	1,909	44,900	954.50
2013-06-12	1,938	2,049	1,915	2,037	32,100	1,018.50
2013-06-11	2,002	2,057	1,960	2,004	47,300	1,002
2013-06-10	1,925	2,027	1,913	2,001	46,400	1,000.50
2013-06-07	1,780	1,839	1,740	1,767	66,300	883.50
2013-06-06	1,948	1,988	1,839	1,861	54,800	930.50
2013-06-05	1,990	2,066	1,965	1,967	38,300	983.50
2013-06-04	1,991	2,033	1,925	2,016	51,600	1,008
2013-06-03	2,070	2,098	2,007	2,013	31,700	1,006.50
2013-05-31	2,045	2,098	2,040	2,074	33,000	1,037
2013-05-30	2,015	2,082	1,990	1,996	48,900	998
2013-05-29	2,051	2,113	2,014	2,037	61,600	1,018.50
2013-05-28	2,027	2,077	1,977	1,995	72,200	997.50
2013-05-27	2,140	2,168	2,068	2,084	39,100	1,042
2013-05-24	2,166	2,299	2,132	2,215	70,400	1,107.50
2013-05-23	2,281	2,300	2,136	2,148	75,900	1,074
2013-05-22	2,279	2,337	2,268	2,289	42,300	1,144.50
2013-05-21	2,361	2,367	2,282	2,288	70,300	1,144
2013-05-20	2,463	2,490	2,400	2,405	44,200	1,202.50
2013-05-17	2,369	2,464	2,369	2,440	50,800	1,220
2013-05-16	2,375	2,380	2,268	2,367	64,300	1,183.50
2013-05-15	2,421	2,450	2,352	2,375	42,300	1,187.50
2013-05-14	2,434	2,460	2,373	2,431	36,000	1,215.50
2013-05-13	2,478	2,486	2,422	2,446	26,900	1,223
2013-05-10	2,484	2,535	2,431	2,454	45,200	1,227
2013-05-09	2,500	2,515	2,470	2,480	28,700	1,240
2013-05-08	2,527	2,535	2,470	2,479	67,100	1,239.50
2013-05-07	2,460	2,534	2,454	2,530	111,300	1,265
2013-05-02	2,423	2,468	2,354	2,429	53,300	1,214.50
2013-05-01	2,368	2,502	2,344	2,473	110,400	1,236.50
2013-04-30	2,255	2,400	2,255	2,349	63,200	1,174.50
2013-04-26	2,421	2,422	2,353	2,354	41,900	1,177
2013-04-25	2,424	2,435	2,364	2,422	60,800	1,211
2013-04-24	2,454	2,482	2,423	2,430	56,300	1,215
2013-04-23	2,498	2,515	2,434	2,474	75,300	1,237
2013-04-22	2,341	2,529	2,341	2,490	163,300	1,245
2013-04-19	2,420	2,479	2,341	2,341	255,100	1,170.50
2013-04-18	2,244	2,245	2,175	2,220	79,800	1,110
2013-04-17	2,100	2,231	2,089	2,210	97,800	1,105
2013-04-16	2,008	2,093	1,995	2,084	60,700	1,042
2013-04-15	2,011	2,040	2,003	2,030	37,400	1,015
2013-04-12	1,994	2,005	1,990	2,000	15,500	1,000
2013-04-11	2,015	2,025	1,975	2,013	26,900	1,006.50
2013-04-10	2,010	2,013	1,980	2,013	27,600	1,006.50
2013-04-09	2,029	2,029	1,991	2,004	29,800	1,002
2013-04-08	1,988	2,031	1,956	2,021	36,200	1,010.50
2013-04-05	2,000	2,000	1,957	1,990	37,700	995
2013-04-04	1,870	1,938	1,852	1,936	33,500	968
2013-04-03	1,876	1,938	1,876	1,910	35,000	955
2013-04-02	1,800	1,895	1,697	1,878	60,100	939
2013-04-01	1,910	1,938	1,801	1,804	36,100	902
2013-03-29	1,933	1,962	1,901	1,939	39,300	969.50
2013-03-28	1,970	1,983	1,945	1,967	20,000	983.50
2013-03-27	1,983	1,999	1,975	1,990	20,900	995
2013-03-26	2,050	2,052	1,950	2,008	38,300	1,004
2013-03-25	2,009	2,042	2,009	2,023	26,700	1,011.50
2013-03-22	2,076	2,109	2,059	2,059	41,200	1,029.50
2013-03-21	2,100	2,148	2,072	2,118	59,700	1,059
2013-03-19	2,020	2,075	2,009	2,062	42,900	1,031
2013-03-18	1,980	2,021	1,968	2,012	48,900	1,006
2013-03-15	1,977	2,000	1,977	2,000	30,600	1,000
2013-03-14	1,895	1,985	1,886	1,977	42,100	988.50
2013-03-13	1,865	1,890	1,865	1,877	10,600	938.50
2013-03-12	1,930	1,950	1,860	1,892	29,500	946
2013-03-11	1,990	2,000	1,878	1,900	64,000	950
2013-03-08	1,880	1,967	1,880	1,962	73,100	981
2013-03-07	1,879	1,912	1,860	1,889	48,400	944.50
2013-03-06	1,800	1,879	1,799	1,872	56,400	936
2013-03-05	1,756	1,790	1,755	1,785	16,100	892.50
2013-03-04	1,788	1,795	1,765	1,765	19,700	882.50
2013-03-01	1,763	1,788	1,745	1,782	30,700	891
2013-02-28	1,709	1,758	1,707	1,754	38,200	877
2013-02-27	1,706	1,712	1,660	1,677	23,900	838.50
2013-02-26	1,697	1,732	1,697	1,713	30,300	856.50
2013-02-25	1,700	1,753	1,700	1,753	52,500	876.50
2013-02-22	1,683	1,688	1,651	1,683	26,600	841.50
2013-02-21	1,657	1,685	1,641	1,660	23,700	830
2013-02-20	1,640	1,664	1,629	1,657	41,500	828.50
2013-02-19	1,617	1,644	1,611	1,636	20,000	818
2013-02-18	1,634	1,649	1,622	1,625	24,800	812.50
2013-02-15	1,675	1,680	1,610	1,634	50,600	817
2013-02-14	1,605	1,675	1,605	1,669	55,600	834.50
2013-02-13	1,638	1,640	1,603	1,604	41,200	802
2013-02-12	1,639	1,695	1,639	1,655	59,700	827.50
2013-02-08	1,592	1,638	1,588	1,633	43,700	816.50
2013-02-07	1,605	1,615	1,596	1,606	53,600	803
2013-02-06	1,629	1,630	1,609	1,615	37,400	807.50
2013-02-05	1,617	1,655	1,603	1,603	44,800	801.50
2013-02-04	1,692	1,695	1,649	1,659	34,700	829.50
2013-02-01	1,615	1,689	1,615	1,689	69,500	844.50
2013-01-31	1,581	1,617	1,580	1,614	51,100	807
2013-01-30	1,610	1,620	1,580	1,581	40,400	790.50
2013-01-29	1,656	1,660	1,609	1,610	46,000	805
2013-01-28	1,545	1,628	1,542	1,618	110,500	809
2013-01-25	1,690	1,690	1,502	1,540	267,600	770
2013-01-24	1,348	1,396	1,340	1,396	41,200	698
2013-01-23	1,379	1,379	1,325	1,339	38,400	669.50
2013-01-22	1,335	1,382	1,332	1,359	34,800	679.50
2013-01-21	1,285	1,325	1,282	1,323	28,100	661.50
2013-01-18	1,285	1,296	1,260	1,280	14,000	640
2013-01-17	1,253	1,300	1,246	1,273	20,300	636.50
2013-01-16	1,250	1,280	1,242	1,242	21,200	621
2013-01-15	1,216	1,250	1,216	1,247	17,000	623.50
2013-01-11	1,225	1,227	1,216	1,216	13,600	608
2013-01-10	1,220	1,225	1,219	1,225	10,900	612.50
2013-01-09	1,218	1,220	1,216	1,217	8,300	608.50
2013-01-08	1,220	1,220	1,211	1,218	6,800	609
2013-01-07	1,220	1,223	1,204	1,218	10,500	609
2013-01-04	1,186	1,205	1,181	1,204	15,000	602

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