7949 小松ウオール工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,417	2,417	2,390	2,404	8,100	2,404
2017-12-28	2,416	2,425	2,409	2,417	7,500	2,417
2017-12-27	2,390	2,420	2,390	2,418	7,100	2,418
2017-12-26	2,437	2,437	2,394	2,401	7,000	2,401
2017-12-25	2,413	2,432	2,393	2,432	12,800	2,432
2017-12-22	2,404	2,420	2,401	2,413	8,500	2,413
2017-12-21	2,417	2,431	2,404	2,405	4,300	2,405
2017-12-20	2,401	2,428	2,395	2,417	12,000	2,417
2017-12-19	2,419	2,421	2,395	2,401	6,800	2,401
2017-12-18	2,420	2,430	2,400	2,422	15,000	2,422
2017-12-15	2,401	2,414	2,375	2,405	11,900	2,405
2017-12-14	2,427	2,432	2,400	2,412	17,800	2,412
2017-12-13	2,448	2,448	2,407	2,418	8,500	2,418
2017-12-12	2,440	2,449	2,425	2,435	8,000	2,435
2017-12-11	2,430	2,457	2,430	2,454	24,400	2,454
2017-12-08	2,400	2,427	2,400	2,412	14,000	2,412
2017-12-07	2,406	2,426	2,402	2,415	13,500	2,415
2017-12-06	2,397	2,420	2,386	2,399	16,800	2,399
2017-12-05	2,396	2,435	2,370	2,417	18,400	2,417
2017-12-04	2,385	2,414	2,369	2,391	20,600	2,391
2017-12-01	2,300	2,397	2,290	2,387	28,600	2,387
2017-11-30	2,340	2,350	2,305	2,308	29,000	2,308
2017-11-29	2,348	2,370	2,319	2,370	23,000	2,370
2017-11-28	2,369	2,369	2,355	2,361	4,900	2,361
2017-11-27	2,350	2,368	2,333	2,367	17,500	2,367
2017-11-24	2,335	2,345	2,308	2,345	16,200	2,345
2017-11-22	2,300	2,345	2,290	2,345	30,700	2,345
2017-11-21	2,281	2,300	2,274	2,300	29,300	2,300
2017-11-20	2,195	2,277	2,195	2,269	28,300	2,269
2017-11-17	2,256	2,256	2,200	2,205	37,500	2,205
2017-11-16	2,194	2,268	2,194	2,256	24,400	2,256
2017-11-15	2,265	2,265	2,200	2,214	28,200	2,214
2017-11-13	2,273	2,273	2,240	2,261	17,500	2,261
2017-11-10	2,235	2,280	2,212	2,269	31,100	2,269
2017-11-09	2,226	2,262	2,219	2,244	25,400	2,244
2017-11-08	2,199	2,228	2,184	2,226	37,100	2,226
2017-11-07	2,179	2,196	2,152	2,196	17,700	2,196
2017-11-06	2,189	2,191	2,174	2,185	23,200	2,185
2017-11-02	2,195	2,203	2,169	2,192	17,200	2,192
2017-11-01	2,169	2,200	2,156	2,181	40,600	2,181
2017-10-31	2,147	2,168	2,145	2,167	40,400	2,167
2017-10-30	2,131	2,138	2,103	2,138	31,800	2,138
2017-10-27	2,132	2,140	2,118	2,132	32,600	2,132
2017-10-26	2,117	2,143	2,111	2,113	34,000	2,113
2017-10-25	2,105	2,116	2,090	2,110	55,100	2,110
2017-10-24	2,074	2,102	2,074	2,095	31,700	2,095
2017-10-23	2,058	2,076	2,056	2,074	23,000	2,074
2017-10-20	2,040	2,081	2,040	2,048	16,100	2,048
2017-10-19	2,064	2,083	2,057	2,057	28,400	2,057
2017-10-18	2,095	2,111	2,056	2,064	90,600	2,064
2017-10-17	1,993	1,993	1,982	1,988	15,000	1,988
2017-10-16	1,976	1,996	1,976	1,983	14,300	1,983
2017-10-13	1,976	1,993	1,975	1,976	15,600	1,976
2017-10-12	1,978	1,984	1,971	1,976	9,900	1,976
2017-10-11	1,965	1,967	1,954	1,959	24,700	1,959
2017-10-10	2,004	2,009	1,953	1,953	30,600	1,953
2017-10-06	2,011	2,021	2,004	2,004	8,100	2,004
2017-10-05	2,023	2,029	2,015	2,017	4,900	2,017
2017-10-04	2,013	2,025	2,009	2,022	12,700	2,022
2017-10-03	2,020	2,021	2,001	2,013	9,700	2,013
2017-10-02	2,020	2,021	1,997	2,008	9,500	2,008
2017-09-29	2,003	2,014	1,996	1,998	11,600	1,998
2017-09-28	2,020	2,020	2,002	2,013	7,900	2,013
2017-09-27	1,986	2,014	1,984	2,005	11,000	2,005
2017-09-26	2,028	2,034	2,016	2,027	18,000	2,027
2017-09-25	2,000	2,028	1,978	2,007	15,000	2,007
2017-09-22	1,997	2,005	1,984	1,995	6,200	1,995
2017-09-21	1,978	1,999	1,976	1,983	11,200	1,983
2017-09-20	1,990	2,026	1,980	1,985	15,600	1,985
2017-09-19	1,987	1,998	1,976	1,986	9,400	1,986
2017-09-15	1,967	1,994	1,967	1,972	7,500	1,972
2017-09-14	1,990	1,999	1,976	1,977	7,000	1,977
2017-09-13	1,975	1,996	1,973	1,978	5,900	1,978
2017-09-12	1,968	1,975	1,961	1,963	7,700	1,963
2017-09-11	1,965	1,975	1,950	1,961	9,400	1,961
2017-09-08	1,961	1,971	1,950	1,954	10,200	1,954
2017-09-07	1,980	1,982	1,958	1,965	7,200	1,965
2017-09-06	1,942	2,022	1,940	1,950	10,600	1,950
2017-09-05	1,990	1,997	1,912	1,942	29,000	1,942
2017-09-04	2,033	2,033	1,984	1,993	10,700	1,993
2017-09-01	2,035	2,044	2,030	2,033	6,100	2,033
2017-08-31	2,037	2,039	2,014	2,020	9,700	2,020
2017-08-30	2,026	2,027	2,016	2,027	2,700	2,027
2017-08-29	1,990	2,027	1,989	2,014	9,100	2,014
2017-08-28	2,000	2,001	1,986	1,996	14,300	1,996
2017-08-25	2,021	2,033	2,003	2,003	12,200	2,003
2017-08-24	2,050	2,050	2,025	2,027	10,100	2,027
2017-08-23	2,069	2,070	2,041	2,046	11,500	2,046
2017-08-22	2,058	2,078	2,056	2,056	5,700	2,056
2017-08-21	2,061	2,065	2,055	2,057	8,000	2,057
2017-08-18	2,070	2,082	2,060	2,061	6,100	2,061
2017-08-17	2,085	2,093	2,079	2,081	9,300	2,081
2017-08-16	2,060	2,097	2,051	2,056	9,200	2,056
2017-08-15	2,052	2,079	2,052	2,064	3,900	2,064
2017-08-14	2,070	2,070	2,048	2,049	10,100	2,049
2017-08-10	2,088	2,099	2,078	2,082	9,300	2,082
2017-08-09	2,116	2,117	2,086	2,101	9,800	2,101
2017-08-08	2,108	2,120	2,098	2,117	12,200	2,117
2017-08-07	2,093	2,107	2,093	2,107	8,000	2,107
2017-08-04	2,083	2,093	2,069	2,090	2,700	2,090
2017-08-03	2,088	2,088	2,067	2,083	5,600	2,083
2017-08-02	2,093	2,093	2,073	2,088	6,500	2,088
2017-08-01	2,079	2,093	2,066	2,093	8,200	2,093
2017-07-31	2,050	2,078	2,050	2,077	12,700	2,077
2017-07-28	2,108	2,108	2,065	2,068	14,800	2,068
2017-07-27	2,084	2,103	2,080	2,099	13,200	2,099
2017-07-26	2,098	2,098	2,070	2,077	4,000	2,077
2017-07-25	2,089	2,098	2,085	2,085	6,100	2,085
2017-07-24	2,080	2,089	2,050	2,088	9,200	2,088
2017-07-21	2,080	2,093	2,055	2,065	14,800	2,065
2017-07-20	2,121	2,140	2,040	2,087	68,300	2,087
2017-07-19	2,080	2,115	2,080	2,115	37,300	2,115
2017-07-18	2,066	2,080	2,066	2,073	9,300	2,073
2017-07-14	2,070	2,079	2,054	2,075	4,400	2,075
2017-07-13	2,074	2,082	2,070	2,075	7,100	2,075
2017-07-12	2,073	2,084	2,073	2,074	3,900	2,074
2017-07-11	2,083	2,087	2,065	2,086	7,900	2,086
2017-07-10	2,060	2,079	2,051	2,071	6,300	2,071
2017-07-07	2,052	2,070	2,050	2,050	5,800	2,050
2017-07-06	2,085	2,085	2,044	2,069	11,400	2,069
2017-07-05	2,043	2,053	2,031	2,038	7,600	2,038
2017-07-04	2,051	2,063	2,038	2,043	8,200	2,043
2017-07-03	2,037	2,060	2,037	2,050	8,500	2,050
2017-06-30	2,052	2,061	2,045	2,050	9,100	2,050
2017-06-29	2,056	2,070	2,052	2,055	8,400	2,055
2017-06-28	2,065	2,083	2,055	2,056	4,900	2,056
2017-06-27	2,085	2,089	2,069	2,081	13,800	2,081
2017-06-26	2,042	2,086	2,042	2,073	9,100	2,073
2017-06-23	2,085	2,099	2,071	2,077	5,900	2,077
2017-06-22	2,096	2,096	2,079	2,094	6,200	2,094
2017-06-21	2,089	2,097	2,066	2,066	7,600	2,066
2017-06-20	2,081	2,100	2,078	2,100	8,700	2,100
2017-06-19	2,071	2,090	2,070	2,081	5,900	2,081
2017-06-16	2,072	2,085	2,071	2,083	4,000	2,083
2017-06-15	2,096	2,096	2,076	2,076	5,100	2,076
2017-06-14	2,093	2,098	2,072	2,081	5,200	2,081
2017-06-13	2,072	2,094	2,069	2,091	6,400	2,091
2017-06-12	2,058	2,089	2,054	2,054	8,900	2,054
2017-06-09	2,076	2,086	2,056	2,080	9,900	2,080
2017-06-08	2,051	2,095	2,042	2,086	16,000	2,086
2017-06-07	2,042	2,063	2,032	2,038	6,900	2,038
2017-06-06	2,050	2,056	2,036	2,040	5,900	2,040
2017-06-05	2,058	2,067	2,047	2,057	6,200	2,057
2017-06-02	2,043	2,069	2,043	2,058	9,900	2,058
2017-06-01	2,027	2,070	2,027	2,049	10,600	2,049
2017-05-31	2,051	2,067	2,021	2,027	10,500	2,027
2017-05-30	2,058	2,071	2,021	2,063	6,600	2,063
2017-05-29	2,017	2,055	2,017	2,054	2,800	2,054
2017-05-26	2,060	2,079	2,015	2,024	15,300	2,024
2017-05-25	2,112	2,112	2,061	2,062	16,800	2,062
2017-05-24	2,133	2,133	2,117	2,118	5,200	2,118
2017-05-23	2,124	2,130	2,103	2,107	6,900	2,107
2017-05-22	2,096	2,124	2,088	2,124	11,600	2,124
2017-05-19	2,098	2,098	2,083	2,096	4,700	2,096
2017-05-18	2,080	2,097	2,065	2,094	15,900	2,094
2017-05-17	2,101	2,124	2,083	2,094	7,500	2,094
2017-05-16	2,135	2,138	2,100	2,125	18,900	2,125
2017-05-15	2,143	2,146	2,130	2,137	6,500	2,137
2017-05-12	2,142	2,145	2,125	2,143	16,400	2,143
2017-05-11	2,144	2,144	2,130	2,139	14,200	2,139
2017-05-10	2,115	2,141	2,114	2,140	16,300	2,140
2017-05-09	2,092	2,130	2,087	2,124	22,900	2,124
2017-05-08	2,090	2,112	2,090	2,112	34,400	2,112
2017-05-02	2,070	2,075	2,050	2,071	19,000	2,071
2017-05-01	2,045	2,075	2,026	2,070	19,700	2,070
2017-04-28	2,013	2,050	2,013	2,045	25,100	2,045
2017-04-27	2,026	2,036	2,013	2,023	16,300	2,023
2017-04-26	2,029	2,039	2,023	2,026	17,400	2,026
2017-04-25	2,002	2,029	2,001	2,023	21,200	2,023
2017-04-24	2,030	2,040	2,000	2,015	45,600	2,015
2017-04-21	1,970	1,999	1,951	1,990	93,400	1,990
2017-04-20	1,815	1,847	1,811	1,833	7,200	1,833
2017-04-19	1,833	1,853	1,833	1,834	6,200	1,834
2017-04-18	1,820	1,838	1,818	1,828	8,400	1,828
2017-04-17	1,783	1,830	1,780	1,823	10,400	1,823
2017-04-14	1,791	1,808	1,790	1,801	6,200	1,801
2017-04-13	1,820	1,824	1,791	1,798	12,500	1,798
2017-04-12	1,830	1,843	1,825	1,829	11,400	1,829
2017-04-11	1,842	1,854	1,837	1,838	9,100	1,838
2017-04-10	1,833	1,850	1,819	1,843	11,200	1,843
2017-04-07	1,806	1,833	1,804	1,833	9,400	1,833
2017-04-06	1,854	1,861	1,806	1,806	15,600	1,806
2017-04-05	1,861	1,874	1,861	1,863	4,100	1,863
2017-04-04	1,871	1,884	1,864	1,875	5,900	1,875
2017-04-03	1,867	1,893	1,853	1,870	8,600	1,870
2017-03-31	1,900	1,906	1,853	1,853	17,500	1,853
2017-03-30	1,916	1,919	1,900	1,900	5,100	1,900
2017-03-29	1,916	1,917	1,898	1,916	8,500	1,916
2017-03-28	1,902	1,946	1,902	1,946	12,100	1,946
2017-03-27	1,898	1,922	1,898	1,903	9,100	1,903
2017-03-24	1,901	1,925	1,900	1,916	5,000	1,916
2017-03-23	1,908	1,924	1,901	1,906	5,500	1,906
2017-03-22	1,922	1,940	1,917	1,917	6,800	1,917
2017-03-21	1,921	1,944	1,919	1,936	6,300	1,936
2017-03-17	1,925	1,937	1,923	1,923	4,000	1,923
2017-03-16	1,935	1,937	1,929	1,937	7,300	1,937
2017-03-15	1,939	1,941	1,935	1,940	4,100	1,940
2017-03-14	1,943	1,944	1,933	1,939	2,800	1,939
2017-03-13	1,940	1,942	1,931	1,939	8,000	1,939
2017-03-10	1,932	1,937	1,925	1,937	13,200	1,937
2017-03-09	1,909	1,919	1,909	1,915	3,300	1,915
2017-03-08	1,906	1,924	1,901	1,909	6,300	1,909
2017-03-07	1,906	1,906	1,893	1,899	5,900	1,899
2017-03-06	1,908	1,912	1,900	1,906	5,300	1,906
2017-03-03	1,900	1,915	1,900	1,901	11,600	1,901
2017-03-02	1,875	1,904	1,875	1,901	5,900	1,901
2017-03-01	1,890	1,900	1,870	1,871	11,000	1,871
2017-02-28	1,881	1,898	1,881	1,886	7,000	1,886
2017-02-27	1,900	1,906	1,866	1,881	26,200	1,881
2017-02-24	1,932	1,932	1,903	1,906	18,200	1,906
2017-02-23	1,929	1,932	1,922	1,932	8,100	1,932
2017-02-22	1,933	1,933	1,915	1,927	9,600	1,927
2017-02-21	1,941	1,941	1,930	1,932	9,500	1,932
2017-02-20	1,938	1,950	1,928	1,943	3,800	1,943
2017-02-17	1,949	1,950	1,930	1,941	5,600	1,941
2017-02-16	1,941	1,950	1,939	1,947	3,500	1,947
2017-02-15	1,935	1,946	1,923	1,941	7,900	1,941
2017-02-14	1,946	1,946	1,937	1,943	4,800	1,943
2017-02-13	1,948	1,948	1,924	1,939	6,400	1,939
2017-02-10	1,921	1,942	1,910	1,940	7,000	1,940
2017-02-09	1,924	1,932	1,920	1,920	3,000	1,920
2017-02-08	1,941	1,942	1,918	1,924	11,100	1,924
2017-02-07	1,940	1,951	1,940	1,941	2,800	1,941
2017-02-06	1,941	1,960	1,940	1,952	5,900	1,952
2017-02-03	1,933	1,950	1,933	1,935	6,700	1,935
2017-02-02	1,941	1,954	1,932	1,933	5,000	1,933
2017-02-01	1,918	1,950	1,918	1,941	7,900	1,941
2017-01-31	1,920	1,942	1,920	1,936	7,200	1,936
2017-01-30	1,952	1,952	1,918	1,937	8,700	1,937
2017-01-27	1,955	1,959	1,944	1,952	8,300	1,952
2017-01-26	1,920	1,958	1,916	1,956	11,700	1,956
2017-01-25	1,883	1,940	1,881	1,917	28,800	1,917
2017-01-24	1,920	1,948	1,920	1,946	6,200	1,946
2017-01-23	1,925	1,940	1,920	1,920	3,800	1,920
2017-01-20	1,936	1,939	1,925	1,939	7,400	1,939
2017-01-19	1,914	1,935	1,914	1,934	4,000	1,934
2017-01-18	1,910	1,920	1,910	1,915	7,700	1,915
2017-01-17	1,940	1,940	1,919	1,932	6,600	1,932
2017-01-16	1,951	1,968	1,949	1,954	4,100	1,954
2017-01-13	1,967	1,972	1,961	1,970	4,700	1,970
2017-01-12	1,984	1,985	1,950	1,968	10,600	1,968
2017-01-11	1,970	1,984	1,965	1,982	6,700	1,982
2017-01-10	1,970	1,981	1,970	1,980	11,400	1,980
2017-01-06	1,945	1,966	1,935	1,963	10,100	1,963
2017-01-05	1,947	1,947	1,922	1,943	8,800	1,943
2017-01-04	1,900	1,935	1,900	1,934	13,100	1,934

分割・併合履歴： [1991-09-25]1株→1.2株 [1989-12-15]1株→1.2株