7949 小松ウオール工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,800	2,800	2,771	2,776	13,300	1,388
2014-12-29	2,810	2,819	2,751	2,796	21,600	1,398
2014-12-26	2,779	2,811	2,779	2,807	25,400	1,403.50
2014-12-25	2,780	2,798	2,728	2,784	40,200	1,392
2014-12-24	2,700	2,770	2,694	2,770	34,700	1,385
2014-12-22	2,669	2,690	2,669	2,690	15,700	1,345
2014-12-19	2,668	2,668	2,634	2,664	17,600	1,332
2014-12-18	2,662	2,662	2,627	2,627	11,500	1,313.50
2014-12-17	2,600	2,633	2,600	2,606	12,600	1,303
2014-12-16	2,620	2,638	2,601	2,605	19,400	1,302.50
2014-12-15	2,660	2,660	2,630	2,630	9,700	1,315
2014-12-12	2,660	2,687	2,660	2,664	19,400	1,332
2014-12-11	2,649	2,680	2,614	2,660	34,100	1,330
2014-12-10	2,700	2,719	2,668	2,699	36,300	1,349.50
2014-12-09	2,766	2,775	2,735	2,737	13,800	1,368.50
2014-12-08	2,775	2,789	2,770	2,783	29,800	1,391.50
2014-12-05	2,782	2,789	2,773	2,782	18,800	1,391
2014-12-04	2,812	2,812	2,762	2,782	23,600	1,391
2014-12-03	2,790	2,823	2,790	2,792	29,300	1,396
2014-12-02	2,751	2,780	2,746	2,773	11,600	1,386.50
2014-12-01	2,755	2,791	2,750	2,772	29,000	1,386
2014-11-28	2,749	2,762	2,741	2,761	19,200	1,380.50
2014-11-27	2,730	2,750	2,729	2,730	15,400	1,365
2014-11-26	2,744	2,745	2,725	2,730	21,700	1,365
2014-11-25	2,695	2,747	2,691	2,730	47,100	1,365
2014-11-21	2,678	2,699	2,655	2,693	36,300	1,346.50
2014-11-20	2,665	2,678	2,648	2,674	11,800	1,337
2014-11-19	2,665	2,678	2,647	2,669	24,400	1,334.50
2014-11-18	2,600	2,645	2,600	2,645	11,700	1,322.50
2014-11-17	2,675	2,675	2,592	2,598	22,900	1,299
2014-11-14	2,625	2,674	2,620	2,668	62,600	1,334
2014-11-13	2,624	2,624	2,584	2,607	12,000	1,303.50
2014-11-12	2,630	2,649	2,598	2,605	21,500	1,302.50
2014-11-11	2,586	2,635	2,586	2,634	25,600	1,317
2014-11-10	2,580	2,608	2,550	2,597	31,600	1,298.50
2014-11-07	2,640	2,640	2,601	2,613	13,600	1,306.50
2014-11-06	2,651	2,660	2,601	2,613	20,400	1,306.50
2014-11-05	2,625	2,660	2,605	2,658	27,900	1,329
2014-11-04	2,707	2,708	2,615	2,628	79,400	1,314
2014-10-31	2,582	2,659	2,563	2,639	68,900	1,319.50
2014-10-30	2,573	2,582	2,522	2,551	60,800	1,275.50
2014-10-29	2,559	2,600	2,540	2,573	23,500	1,286.50
2014-10-28	2,590	2,600	2,558	2,567	17,000	1,283.50
2014-10-27	2,612	2,619	2,544	2,609	39,700	1,304.50
2014-10-24	2,581	2,620	2,519	2,612	55,300	1,306
2014-10-23	2,510	2,598	2,495	2,578	69,900	1,289
2014-10-22	2,413	2,514	2,403	2,513	74,500	1,256.50
2014-10-21	2,350	2,430	2,295	2,348	116,000	1,174
2014-10-20	2,436	2,436	2,371	2,400	49,900	1,200
2014-10-17	2,350	2,389	2,312	2,318	41,900	1,159
2014-10-16	2,375	2,409	2,375	2,384	46,700	1,192
2014-10-15	2,488	2,488	2,445	2,475	26,900	1,237.50
2014-10-14	2,490	2,510	2,445	2,453	55,700	1,226.50
2014-10-10	2,496	2,550	2,486	2,534	62,400	1,267
2014-10-09	2,587	2,587	2,530	2,562	44,400	1,281
2014-10-08	2,500	2,540	2,483	2,537	52,300	1,268.50
2014-10-07	2,547	2,577	2,545	2,553	30,000	1,276.50
2014-10-06	2,557	2,585	2,548	2,548	28,800	1,274
2014-10-03	2,529	2,584	2,529	2,547	19,100	1,273.50
2014-10-02	2,553	2,578	2,521	2,523	41,200	1,261.50
2014-10-01	2,704	2,715	2,599	2,603	50,800	1,301.50
2014-09-30	2,671	2,699	2,638	2,691	60,000	1,345.50
2014-09-29	2,600	2,676	2,600	2,670	60,200	1,335
2014-09-26	2,575	2,614	2,561	2,594	37,500	1,297
2014-09-25	2,600	2,620	2,596	2,620	33,800	1,310
2014-09-24	2,554	2,599	2,543	2,599	34,700	1,299.50
2014-09-22	2,537	2,559	2,537	2,552	17,300	1,276
2014-09-19	2,531	2,554	2,528	2,537	29,700	1,268.50
2014-09-18	2,522	2,548	2,522	2,538	32,900	1,269
2014-09-17	2,545	2,570	2,530	2,531	26,400	1,265.50
2014-09-16	2,560	2,570	2,543	2,544	23,600	1,272
2014-09-12	2,540	2,558	2,531	2,552	36,000	1,276
2014-09-11	2,559	2,560	2,537	2,538	27,900	1,269
2014-09-10	2,519	2,564	2,515	2,560	35,900	1,280
2014-09-09	2,540	2,540	2,517	2,523	32,300	1,261.50
2014-09-08	2,560	2,570	2,543	2,547	21,000	1,273.50
2014-09-05	2,585	2,591	2,564	2,566	12,800	1,283
2014-09-04	2,610	2,610	2,569	2,582	32,400	1,291
2014-09-03	2,601	2,615	2,593	2,602	23,700	1,301
2014-09-02	2,602	2,620	2,600	2,608	23,800	1,304
2014-09-01	2,607	2,637	2,605	2,616	25,800	1,308
2014-08-29	2,637	2,637	2,602	2,621	23,600	1,310.50
2014-08-28	2,625	2,645	2,622	2,636	16,400	1,318
2014-08-27	2,620	2,639	2,619	2,632	17,600	1,316
2014-08-26	2,627	2,630	2,606	2,620	15,800	1,310
2014-08-25	2,620	2,641	2,597	2,605	31,200	1,302.50
2014-08-22	2,659	2,659	2,618	2,631	26,100	1,315.50
2014-08-21	2,678	2,678	2,646	2,659	27,000	1,329.50
2014-08-20	2,673	2,685	2,638	2,654	44,300	1,327
2014-08-19	2,582	2,660	2,576	2,656	61,100	1,328
2014-08-18	2,538	2,578	2,521	2,566	39,500	1,283
2014-08-15	2,550	2,550	2,522	2,538	12,400	1,269
2014-08-14	2,538	2,551	2,518	2,540	39,500	1,270
2014-08-13	2,511	2,537	2,511	2,527	12,600	1,263.50
2014-08-12	2,519	2,540	2,511	2,531	26,200	1,265.50
2014-08-11	2,485	2,540	2,478	2,529	38,300	1,264.50
2014-08-08	2,501	2,501	2,442	2,467	41,500	1,233.50
2014-08-07	2,500	2,520	2,461	2,513	28,200	1,256.50
2014-08-06	2,509	2,523	2,481	2,498	37,100	1,249
2014-08-05	2,519	2,539	2,513	2,515	53,200	1,257.50
2014-08-04	2,540	2,561	2,516	2,519	48,600	1,259.50
2014-08-01	2,535	2,579	2,523	2,536	57,000	1,268
2014-07-31	2,620	2,627	2,540	2,562	105,100	1,281
2014-07-30	2,549	2,655	2,549	2,643	105,700	1,321.50
2014-07-29	2,562	2,570	2,520	2,550	66,100	1,275
2014-07-28	2,594	2,594	2,551	2,562	68,900	1,281
2014-07-25	2,600	2,620	2,563	2,594	46,500	1,297
2014-07-24	2,546	2,597	2,546	2,572	60,900	1,286
2014-07-23	2,656	2,685	2,573	2,581	115,500	1,290.50
2014-07-22	2,651	2,716	2,651	2,678	60,300	1,339
2014-07-18	2,670	2,715	2,626	2,690	158,800	1,345
2014-07-17	2,844	2,846	2,689	2,720	353,300	1,360
2014-07-16	3,005	3,130	2,927	2,944	159,300	1,472
2014-07-15	2,949	2,997	2,930	2,990	93,200	1,495
2014-07-14	2,800	2,900	2,800	2,884	61,600	1,442
2014-07-11	2,770	2,797	2,690	2,787	69,500	1,393.50
2014-07-10	2,782	2,809	2,764	2,778	60,400	1,389
2014-07-09	2,800	2,800	2,681	2,739	92,700	1,369.50
2014-07-08	2,831	2,842	2,810	2,836	44,900	1,418
2014-07-07	2,799	2,866	2,775	2,842	50,800	1,421
2014-07-04	2,731	2,798	2,729	2,779	45,100	1,389.50
2014-07-03	2,700	2,730	2,692	2,714	39,700	1,357
2014-07-02	2,686	2,688	2,668	2,672	29,000	1,336
2014-07-01	2,692	2,692	2,655	2,678	35,500	1,339
2014-06-30	2,620	2,699	2,620	2,693	46,100	1,346.50
2014-06-27	2,607	2,667	2,583	2,610	55,500	1,305
2014-06-26	2,645	2,660	2,570	2,614	35,200	1,307
2014-06-25	2,639	2,666	2,632	2,635	75,600	1,317.50
2014-06-24	2,571	2,644	2,545	2,629	75,800	1,314.50
2014-06-23	2,480	2,579	2,480	2,545	61,000	1,272.50
2014-06-20	2,495	2,514	2,458	2,480	34,800	1,240
2014-06-19	2,529	2,535	2,482	2,496	61,100	1,248
2014-06-18	2,498	2,510	2,477	2,507	41,800	1,253.50
2014-06-17	2,490	2,505	2,468	2,495	44,600	1,247.50
2014-06-16	2,499	2,499	2,460	2,492	55,000	1,246
2014-06-13	2,420	2,460	2,416	2,453	55,400	1,226.50
2014-06-12	2,451	2,454	2,420	2,430	33,800	1,215
2014-06-11	2,402	2,460	2,398	2,446	46,600	1,223
2014-06-10	2,389	2,430	2,387	2,420	48,600	1,210
2014-06-09	2,405	2,420	2,371	2,381	48,300	1,190.50
2014-06-06	2,430	2,433	2,410	2,414	28,000	1,207
2014-06-05	2,399	2,445	2,399	2,430	60,100	1,215
2014-06-04	2,377	2,404	2,369	2,389	47,600	1,194.50
2014-06-03	2,322	2,377	2,319	2,366	56,600	1,183
2014-06-02	2,291	2,325	2,291	2,301	30,600	1,150.50
2014-05-30	2,310	2,310	2,268	2,281	29,300	1,140.50
2014-05-29	2,311	2,311	2,291	2,300	22,800	1,150
2014-05-28	2,320	2,331	2,313	2,316	30,100	1,158
2014-05-27	2,338	2,338	2,307	2,307	22,700	1,153.50
2014-05-26	2,275	2,352	2,275	2,338	51,800	1,169
2014-05-23	2,240	2,264	2,239	2,262	18,500	1,131
2014-05-22	2,228	2,246	2,195	2,235	59,900	1,117.50
2014-05-21	2,225	2,229	2,213	2,228	19,000	1,114
2014-05-20	2,206	2,236	2,205	2,218	44,100	1,109
2014-05-19	2,240	2,245	2,182	2,217	46,700	1,108.50
2014-05-16	2,260	2,269	2,212	2,240	49,800	1,120
2014-05-15	2,270	2,289	2,250	2,288	19,600	1,144
2014-05-14	2,228	2,297	2,223	2,291	64,500	1,145.50
2014-05-13	2,212	2,224	2,203	2,218	66,700	1,109
2014-05-12	2,175	2,219	2,175	2,211	66,000	1,105.50
2014-05-09	2,158	2,170	2,137	2,150	25,800	1,075
2014-05-08	2,151	2,166	2,151	2,158	12,300	1,079
2014-05-07	2,189	2,189	2,132	2,147	31,600	1,073.50
2014-05-02	2,201	2,201	2,173	2,191	22,300	1,095.50
2014-05-01	2,200	2,214	2,177	2,200	30,400	1,100
2014-04-30	2,212	2,212	2,164	2,192	48,100	1,096
2014-04-28	2,177	2,220	2,156	2,211	58,600	1,105.50
2014-04-25	2,177	2,179	2,142	2,172	38,600	1,086
2014-04-24	2,188	2,194	2,164	2,177	54,800	1,088.50
2014-04-23	2,131	2,190	2,112	2,188	132,200	1,094
2014-04-22	2,070	2,150	2,064	2,100	244,300	1,050
2014-04-21	1,984	1,994	1,935	1,942	43,900	971
2014-04-18	1,952	1,955	1,935	1,944	8,600	972
2014-04-17	1,915	1,945	1,915	1,938	9,600	969
2014-04-16	1,903	1,939	1,903	1,931	8,900	965.50
2014-04-15	1,889	1,930	1,889	1,915	7,900	957.50
2014-04-14	1,889	1,925	1,886	1,886	7,400	943
2014-04-11	1,880	1,901	1,873	1,898	19,600	949
2014-04-10	1,930	1,943	1,907	1,908	8,500	954
2014-04-09	1,931	1,933	1,898	1,907	20,300	953.50
2014-04-08	1,960	1,970	1,932	1,932	17,200	966
2014-04-07	1,975	1,979	1,955	1,969	17,000	984.50
2014-04-04	1,964	1,985	1,961	1,976	14,700	988
2014-04-03	1,975	1,993	1,960	1,964	15,100	982
2014-04-02	1,980	2,000	1,973	1,977	22,500	988.50
2014-04-01	1,980	2,023	1,962	1,995	15,300	997.50
2014-03-31	1,969	1,990	1,954	1,983	15,000	991.50
2014-03-28	1,951	1,973	1,947	1,970	19,800	985
2014-03-27	1,970	1,990	1,935	1,979	16,600	989.50
2014-03-26	1,965	2,000	1,965	1,983	24,200	991.50
2014-03-25	1,960	1,974	1,944	1,962	12,500	981
2014-03-24	1,938	1,978	1,938	1,961	16,300	980.50
2014-03-20	1,966	1,979	1,929	1,938	33,200	969
2014-03-19	2,001	2,020	1,990	1,990	17,800	995
2014-03-18	2,000	2,034	2,000	2,015	15,100	1,007.50
2014-03-17	2,050	2,050	1,956	1,968	31,300	984
2014-03-14	2,030	2,065	2,022	2,044	71,400	1,022
2014-03-13	2,022	2,047	2,022	2,041	50,300	1,020.50
2014-03-12	1,951	1,958	1,930	1,953	15,700	976.50
2014-03-11	1,940	1,960	1,940	1,951	11,100	975.50
2014-03-10	1,984	1,984	1,950	1,950	14,200	975
2014-03-07	1,954	1,995	1,954	1,980	13,600	990
2014-03-06	1,953	1,975	1,945	1,946	8,700	973
2014-03-05	1,955	1,987	1,952	1,953	11,200	976.50
2014-03-04	1,925	1,950	1,910	1,948	8,700	974
2014-03-03	1,959	1,960	1,914	1,931	14,300	965.50
2014-02-28	1,987	1,998	1,953	1,971	9,000	985.50
2014-02-27	2,030	2,030	1,985	1,989	12,900	994.50
2014-02-26	2,046	2,046	2,016	2,030	9,800	1,015
2014-02-25	2,046	2,053	2,040	2,046	16,600	1,023
2014-02-24	2,014	2,050	2,005	2,037	33,100	1,018.50
2014-02-21	1,985	1,998	1,983	1,998	8,000	999
2014-02-20	2,005	2,005	1,960	1,960	14,300	980
2014-02-19	2,023	2,023	2,003	2,005	9,200	1,002.50
2014-02-18	2,005	2,022	1,973	2,022	12,800	1,011
2014-02-17	1,990	2,000	1,962	1,998	10,700	999
2014-02-14	2,002	2,005	1,961	1,987	15,100	993.50
2014-02-13	2,004	2,014	1,992	2,002	21,100	1,001
2014-02-12	2,025	2,032	2,007	2,028	16,200	1,014
2014-02-10	2,052	2,052	2,015	2,025	16,300	1,012.50
2014-02-07	1,945	2,020	1,944	2,015	47,400	1,007.50
2014-02-06	1,923	1,929	1,902	1,906	10,300	953
2014-02-05	1,925	1,941	1,866	1,902	22,000	951
2014-02-04	1,920	1,945	1,894	1,894	47,200	947
2014-02-03	2,026	2,035	1,990	2,024	32,900	1,012
2014-01-31	2,085	2,099	2,011	2,046	33,400	1,023
2014-01-30	2,097	2,097	2,051	2,060	26,600	1,030
2014-01-29	2,095	2,123	2,072	2,117	24,500	1,058.50
2014-01-28	2,050	2,126	2,050	2,064	43,500	1,032
2014-01-27	2,143	2,143	2,080	2,085	83,100	1,042.50
2014-01-24	2,165	2,229	2,130	2,193	163,800	1,096.50
2014-01-23	2,288	2,375	2,288	2,365	68,900	1,182.50
2014-01-22	2,287	2,302	2,236	2,287	47,800	1,143.50
2014-01-21	2,298	2,321	2,289	2,289	32,300	1,144.50
2014-01-20	2,244	2,304	2,227	2,293	40,200	1,146.50
2014-01-17	2,199	2,220	2,180	2,220	20,300	1,110
2014-01-16	2,181	2,220	2,180	2,199	28,800	1,099.50
2014-01-15	2,115	2,186	2,115	2,163	23,900	1,081.50
2014-01-14	2,100	2,135	2,070	2,107	24,400	1,053.50
2014-01-10	2,095	2,124	2,078	2,120	20,600	1,060
2014-01-09	2,105	2,117	2,094	2,100	23,800	1,050
2014-01-08	2,074	2,096	2,068	2,094	22,900	1,047
2014-01-07	2,073	2,079	2,058	2,060	14,600	1,030
2014-01-06	2,082	2,091	2,075	2,076	16,400	1,038

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