7949 小松ウオール工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,042	2,073	2,042	2,073	9,400	1,036.50
2015-12-29	2,028	2,068	2,016	2,067	9,100	1,033.50
2015-12-28	1,992	2,035	1,992	2,028	8,800	1,014
2015-12-25	2,000	2,007	1,978	1,984	52,000	992
2015-12-24	2,001	2,055	2,001	2,002	20,300	1,001
2015-12-22	2,036	2,049	2,016	2,028	13,000	1,014
2015-12-21	2,055	2,055	2,030	2,036	12,100	1,018
2015-12-18	2,073	2,093	2,050	2,067	10,200	1,033.50
2015-12-17	2,090	2,115	2,074	2,088	26,100	1,044
2015-12-16	2,062	2,075	2,046	2,075	8,900	1,037.50
2015-12-15	2,099	2,099	2,058	2,062	6,200	1,031
2015-12-14	2,080	2,100	2,070	2,082	11,000	1,041
2015-12-11	2,100	2,130	2,100	2,117	16,700	1,058.50
2015-12-10	2,147	2,150	2,117	2,131	13,300	1,065.50
2015-12-09	2,179	2,179	2,148	2,154	8,900	1,077
2015-12-08	2,174	2,180	2,146	2,179	11,000	1,089.50
2015-12-07	2,185	2,185	2,164	2,174	5,700	1,087
2015-12-04	2,180	2,188	2,162	2,179	11,700	1,089.50
2015-12-03	2,200	2,209	2,193	2,197	9,100	1,098.50
2015-12-02	2,225	2,225	2,189	2,212	13,900	1,106
2015-12-01	2,207	2,230	2,202	2,225	8,800	1,112.50
2015-11-30	2,217	2,230	2,181	2,221	7,800	1,110.50
2015-11-27	2,240	2,240	2,222	2,226	6,000	1,113
2015-11-26	2,249	2,250	2,226	2,240	11,200	1,120
2015-11-25	2,250	2,256	2,221	2,230	11,500	1,115
2015-11-24	2,218	2,254	2,213	2,254	16,500	1,127
2015-11-20	2,209	2,228	2,195	2,218	12,300	1,109
2015-11-19	2,215	2,215	2,188	2,209	9,600	1,104.50
2015-11-18	2,202	2,218	2,161	2,177	9,200	1,088.50
2015-11-17	2,130	2,217	2,130	2,198	28,000	1,099
2015-11-16	2,096	2,146	2,096	2,128	8,700	1,064
2015-11-13	2,150	2,170	2,135	2,142	5,900	1,071
2015-11-12	2,177	2,178	2,156	2,175	7,000	1,087.50
2015-11-11	2,121	2,186	2,121	2,177	22,000	1,088.50
2015-11-10	2,101	2,139	2,100	2,137	10,200	1,068.50
2015-11-09	2,090	2,141	2,089	2,113	20,200	1,056.50
2015-11-06	2,071	2,094	2,071	2,090	15,200	1,045
2015-11-05	2,048	2,071	2,040	2,071	15,800	1,035.50
2015-11-04	2,032	2,057	2,031	2,034	13,300	1,017
2015-11-02	2,022	2,032	2,003	2,031	23,900	1,015.50
2015-10-30	2,029	2,037	2,019	2,022	11,300	1,011
2015-10-29	2,031	2,049	2,019	2,019	35,900	1,009.50
2015-10-28	2,044	2,045	2,018	2,044	22,000	1,022
2015-10-27	2,049	2,049	2,020	2,020	11,300	1,010
2015-10-26	2,035	2,046	2,032	2,035	17,500	1,017.50
2015-10-23	2,050	2,062	2,028	2,034	18,400	1,017
2015-10-22	2,026	2,070	2,016	2,028	27,300	1,014
2015-10-21	2,000	2,028	1,998	2,025	30,300	1,012.50
2015-10-20	2,060	2,069	1,995	2,018	83,000	1,009
2015-10-19	2,165	2,184	2,157	2,173	7,800	1,086.50
2015-10-16	2,185	2,191	2,159	2,175	9,600	1,087.50
2015-10-15	2,104	2,168	2,104	2,166	7,200	1,083
2015-10-14	2,130	2,160	2,109	2,141	12,100	1,070.50
2015-10-13	2,150	2,172	2,123	2,143	19,600	1,071.50
2015-10-09	2,067	2,139	2,067	2,132	20,000	1,066
2015-10-08	2,075	2,085	2,053	2,067	5,600	1,033.50
2015-10-07	2,085	2,091	2,050	2,075	11,400	1,037.50
2015-10-06	2,097	2,109	2,084	2,089	10,100	1,044.50
2015-10-05	2,095	2,095	2,062	2,085	9,500	1,042.50
2015-10-02	2,037	2,077	2,031	2,075	6,300	1,037.50
2015-10-01	2,051	2,085	2,027	2,044	9,500	1,022
2015-09-30	2,021	2,077	2,014	2,039	8,200	1,019.50
2015-09-29	2,053	2,060	2,005	2,005	13,100	1,002.50
2015-09-28	2,108	2,108	2,033	2,078	9,400	1,039
2015-09-25	2,074	2,106	2,072	2,106	10,300	1,053
2015-09-24	2,099	2,111	2,056	2,065	22,600	1,032.50
2015-09-18	2,061	2,072	2,055	2,068	12,100	1,034
2015-09-17	2,089	2,090	2,021	2,087	6,600	1,043.50
2015-09-16	2,055	2,072	1,984	2,058	17,600	1,029
2015-09-15	2,035	2,060	2,024	2,039	9,900	1,019.50
2015-09-14	2,025	2,051	2,025	2,032	13,000	1,016
2015-09-11	1,998	2,025	1,998	2,023	17,600	1,011.50
2015-09-10	2,000	2,035	1,975	1,998	26,000	999
2015-09-09	1,977	2,043	1,977	2,042	22,200	1,021
2015-09-08	1,976	1,998	1,954	1,955	10,300	977.50
2015-09-07	1,979	1,981	1,940	1,970	18,500	985
2015-09-04	2,044	2,065	1,990	2,000	21,300	1,000
2015-09-03	2,063	2,109	2,042	2,044	11,600	1,022
2015-09-02	2,049	2,088	2,021	2,051	22,400	1,025.50
2015-09-01	2,131	2,154	2,077	2,079	27,600	1,039.50
2015-08-31	2,131	2,149	2,131	2,148	9,800	1,074
2015-08-28	2,126	2,150	2,115	2,129	20,900	1,064.50
2015-08-27	2,095	2,139	2,095	2,112	10,100	1,056
2015-08-26	2,010	2,106	2,003	2,094	25,700	1,047
2015-08-25	2,008	2,150	1,990	2,060	35,100	1,030
2015-08-24	2,210	2,213	2,123	2,128	34,400	1,064
2015-08-21	2,250	2,284	2,220	2,243	23,600	1,121.50
2015-08-20	2,320	2,326	2,280	2,282	15,600	1,141
2015-08-19	2,306	2,350	2,275	2,342	33,100	1,171
2015-08-18	2,320	2,358	2,306	2,308	19,700	1,154
2015-08-17	2,355	2,365	2,340	2,350	14,700	1,175
2015-08-14	2,366	2,382	2,350	2,361	10,300	1,180.50
2015-08-13	2,340	2,386	2,332	2,382	31,200	1,191
2015-08-12	2,341	2,387	2,341	2,355	31,800	1,177.50
2015-08-11	2,365	2,396	2,365	2,386	38,400	1,193
2015-08-10	2,334	2,364	2,333	2,363	25,900	1,181.50
2015-08-07	2,282	2,337	2,282	2,333	26,900	1,166.50
2015-08-06	2,251	2,304	2,251	2,287	25,300	1,143.50
2015-08-05	2,230	2,268	2,223	2,248	17,200	1,124
2015-08-04	2,268	2,281	2,239	2,250	20,300	1,125
2015-08-03	2,294	2,296	2,264	2,272	20,700	1,136
2015-07-31	2,296	2,300	2,267	2,293	44,400	1,146.50
2015-07-30	2,223	2,255	2,223	2,246	23,600	1,123
2015-07-29	2,210	2,233	2,195	2,222	19,300	1,111
2015-07-28	2,214	2,228	2,192	2,210	40,700	1,105
2015-07-27	2,262	2,269	2,240	2,240	40,100	1,120
2015-07-24	2,300	2,307	2,267	2,268	77,500	1,134
2015-07-23	2,286	2,316	2,278	2,292	140,900	1,146
2015-07-22	2,407	2,422	2,375	2,401	42,200	1,200.50
2015-07-21	2,417	2,432	2,411	2,418	20,600	1,209
2015-07-17	2,426	2,426	2,403	2,417	19,300	1,208.50
2015-07-16	2,410	2,429	2,404	2,426	13,600	1,213
2015-07-15	2,429	2,429	2,404	2,429	23,000	1,214.50
2015-07-14	2,400	2,430	2,390	2,407	23,700	1,203.50
2015-07-13	2,361	2,391	2,352	2,373	23,400	1,186.50
2015-07-10	2,331	2,344	2,302	2,323	30,500	1,161.50
2015-07-09	2,336	2,350	2,287	2,346	40,100	1,173
2015-07-08	2,400	2,433	2,386	2,386	43,800	1,193
2015-07-07	2,400	2,421	2,400	2,409	17,400	1,204.50
2015-07-06	2,412	2,419	2,399	2,399	27,500	1,199.50
2015-07-03	2,432	2,439	2,410	2,425	22,100	1,212.50
2015-07-02	2,440	2,444	2,430	2,430	33,400	1,215
2015-07-01	2,430	2,451	2,430	2,442	13,500	1,221
2015-06-30	2,420	2,437	2,410	2,430	27,600	1,215
2015-06-29	2,431	2,447	2,420	2,426	26,100	1,213
2015-06-26	2,475	2,475	2,451	2,454	19,800	1,227
2015-06-25	2,485	2,498	2,465	2,488	17,800	1,244
2015-06-24	2,465	2,498	2,450	2,485	21,800	1,242.50
2015-06-23	2,478	2,478	2,457	2,465	31,100	1,232.50
2015-06-22	2,445	2,459	2,442	2,458	21,700	1,229
2015-06-19	2,443	2,455	2,441	2,445	22,600	1,222.50
2015-06-18	2,444	2,457	2,443	2,443	18,300	1,221.50
2015-06-17	2,483	2,490	2,441	2,444	49,100	1,222
2015-06-16	2,490	2,495	2,481	2,490	13,800	1,245
2015-06-15	2,490	2,497	2,480	2,485	26,800	1,242.50
2015-06-12	2,496	2,504	2,490	2,494	21,500	1,247
2015-06-11	2,501	2,506	2,489	2,491	23,400	1,245.50
2015-06-10	2,516	2,518	2,486	2,497	28,300	1,248.50
2015-06-09	2,515	2,531	2,501	2,501	19,100	1,250.50
2015-06-08	2,506	2,523	2,500	2,519	23,600	1,259.50
2015-06-05	2,506	2,515	2,500	2,506	35,000	1,253
2015-06-04	2,519	2,524	2,506	2,508	14,100	1,254
2015-06-03	2,513	2,523	2,502	2,519	18,300	1,259.50
2015-06-02	2,525	2,525	2,509	2,513	12,600	1,256.50
2015-06-01	2,509	2,525	2,509	2,525	15,300	1,262.50
2015-05-29	2,511	2,524	2,503	2,506	21,800	1,253
2015-05-28	2,521	2,521	2,509	2,511	21,500	1,255.50
2015-05-27	2,530	2,530	2,498	2,502	45,400	1,251
2015-05-26	2,522	2,537	2,514	2,531	27,900	1,265.50
2015-05-25	2,492	2,523	2,492	2,522	26,700	1,261
2015-05-22	2,500	2,505	2,491	2,498	39,500	1,249
2015-05-21	2,528	2,528	2,500	2,500	34,500	1,250
2015-05-20	2,523	2,534	2,510	2,513	22,500	1,256.50
2015-05-19	2,513	2,532	2,513	2,523	16,700	1,261.50
2015-05-18	2,515	2,528	2,506	2,512	34,100	1,256
2015-05-15	2,524	2,536	2,509	2,510	34,100	1,255
2015-05-14	2,522	2,539	2,522	2,532	22,200	1,266
2015-05-13	2,556	2,575	2,541	2,547	23,800	1,273.50
2015-05-12	2,563	2,595	2,561	2,568	17,600	1,284
2015-05-11	2,585	2,595	2,565	2,581	23,600	1,290.50
2015-05-08	2,550	2,595	2,550	2,588	39,000	1,294
2015-05-07	2,550	2,559	2,539	2,553	29,800	1,276.50
2015-05-01	2,544	2,559	2,540	2,550	16,700	1,275
2015-04-30	2,552	2,579	2,548	2,576	35,300	1,288
2015-04-28	2,550	2,562	2,546	2,557	27,800	1,278.50
2015-04-27	2,541	2,552	2,521	2,550	28,300	1,275
2015-04-24	2,535	2,559	2,527	2,552	57,500	1,276
2015-04-23	2,510	2,550	2,503	2,535	141,600	1,267.50
2015-04-22	2,569	2,609	2,550	2,609	58,900	1,304.50
2015-04-21	2,532	2,573	2,505	2,522	45,400	1,261
2015-04-20	2,553	2,555	2,517	2,521	38,000	1,260.50
2015-04-17	2,610	2,610	2,556	2,557	26,700	1,278.50
2015-04-16	2,595	2,620	2,577	2,600	29,800	1,300
2015-04-15	2,560	2,583	2,560	2,565	17,000	1,282.50
2015-04-14	2,525	2,559	2,524	2,558	16,900	1,279
2015-04-13	2,538	2,538	2,523	2,525	26,400	1,262.50
2015-04-10	2,541	2,544	2,521	2,532	17,800	1,266
2015-04-09	2,530	2,545	2,530	2,538	17,000	1,269
2015-04-08	2,528	2,532	2,515	2,517	28,400	1,258.50
2015-04-07	2,527	2,542	2,522	2,527	11,800	1,263.50
2015-04-06	2,525	2,540	2,519	2,526	10,600	1,263
2015-04-03	2,546	2,565	2,520	2,528	14,900	1,264
2015-04-02	2,509	2,546	2,507	2,535	13,200	1,267.50
2015-04-01	2,510	2,521	2,497	2,509	15,700	1,254.50
2015-03-31	2,540	2,560	2,513	2,513	10,200	1,256.50
2015-03-30	2,542	2,558	2,513	2,518	25,200	1,259
2015-03-27	2,565	2,605	2,542	2,548	26,000	1,274
2015-03-26	2,602	2,612	2,588	2,608	21,000	1,304
2015-03-25	2,625	2,632	2,609	2,616	13,400	1,308
2015-03-24	2,638	2,638	2,607	2,610	26,400	1,305
2015-03-23	2,620	2,638	2,619	2,634	15,800	1,317
2015-03-20	2,598	2,610	2,587	2,591	13,600	1,295.50
2015-03-19	2,610	2,630	2,576	2,594	23,800	1,297
2015-03-18	2,621	2,638	2,606	2,614	21,100	1,307
2015-03-17	2,623	2,635	2,620	2,621	31,400	1,310.50
2015-03-16	2,604	2,622	2,594	2,612	33,300	1,306
2015-03-13	2,529	2,568	2,515	2,554	38,800	1,277
2015-03-12	2,527	2,539	2,502	2,502	23,000	1,251
2015-03-11	2,506	2,513	2,502	2,504	7,700	1,252
2015-03-10	2,515	2,542	2,507	2,515	15,300	1,257.50
2015-03-09	2,501	2,520	2,495	2,515	19,100	1,257.50
2015-03-06	2,523	2,529	2,510	2,517	19,600	1,258.50
2015-03-05	2,515	2,545	2,515	2,522	10,500	1,261
2015-03-04	2,532	2,548	2,509	2,515	14,700	1,257.50
2015-03-03	2,532	2,567	2,532	2,532	17,100	1,266
2015-03-02	2,547	2,560	2,530	2,531	16,000	1,265.50
2015-02-27	2,580	2,580	2,542	2,549	21,700	1,274.50
2015-02-26	2,571	2,584	2,555	2,569	18,700	1,284.50
2015-02-25	2,597	2,597	2,573	2,580	11,400	1,290
2015-02-24	2,580	2,599	2,563	2,585	15,800	1,292.50
2015-02-23	2,584	2,598	2,559	2,581	33,200	1,290.50
2015-02-20	2,546	2,575	2,546	2,569	27,000	1,284.50
2015-02-19	2,505	2,549	2,505	2,546	28,300	1,273
2015-02-18	2,517	2,533	2,503	2,505	28,000	1,252.50
2015-02-17	2,524	2,533	2,494	2,517	19,100	1,258.50
2015-02-16	2,542	2,542	2,490	2,513	32,800	1,256.50
2015-02-13	2,540	2,540	2,519	2,526	26,300	1,263
2015-02-12	2,541	2,545	2,520	2,530	19,100	1,265
2015-02-10	2,515	2,519	2,495	2,518	13,700	1,259
2015-02-09	2,501	2,513	2,479	2,487	9,900	1,243.50
2015-02-06	2,459	2,481	2,455	2,477	16,700	1,238.50
2015-02-05	2,477	2,492	2,451	2,451	16,100	1,225.50
2015-02-04	2,476	2,516	2,470	2,477	22,300	1,238.50
2015-02-03	2,525	2,525	2,474	2,474	33,500	1,237
2015-02-02	2,502	2,512	2,492	2,492	21,400	1,246
2015-01-30	2,513	2,527	2,502	2,505	21,800	1,252.50
2015-01-29	2,525	2,533	2,512	2,513	23,000	1,256.50
2015-01-28	2,527	2,545	2,526	2,527	38,100	1,263.50
2015-01-27	2,524	2,542	2,523	2,526	27,300	1,263
2015-01-26	2,516	2,539	2,510	2,517	29,400	1,258.50
2015-01-23	2,604	2,613	2,516	2,516	79,300	1,258
2015-01-22	2,680	2,707	2,601	2,604	44,800	1,302
2015-01-21	2,694	2,694	2,645	2,653	12,800	1,326.50
2015-01-20	2,677	2,677	2,655	2,675	16,300	1,337.50
2015-01-19	2,630	2,645	2,614	2,632	10,100	1,316
2015-01-16	2,650	2,650	2,608	2,636	24,200	1,318
2015-01-15	2,645	2,683	2,645	2,677	15,400	1,338.50
2015-01-14	2,670	2,707	2,665	2,676	14,000	1,338
2015-01-13	2,651	2,678	2,622	2,664	24,700	1,332
2015-01-09	2,680	2,716	2,678	2,707	13,500	1,353.50
2015-01-08	2,691	2,701	2,675	2,683	15,800	1,341.50
2015-01-07	2,658	2,717	2,655	2,687	14,900	1,343.50
2015-01-06	2,750	2,750	2,691	2,692	14,900	1,346
2015-01-05	2,769	2,791	2,764	2,771	11,500	1,385.50

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