7949 小松ウオール工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,948	1,979	1,921	1,937	12,100	968.50
2018-12-27	1,900	1,978	1,897	1,978	15,800	989
2018-12-26	1,750	1,826	1,750	1,805	13,700	902.50
2018-12-25	1,704	1,807	1,704	1,746	29,200	873
2018-12-21	1,959	1,959	1,863	1,864	19,600	932
2018-12-20	1,970	2,009	1,961	1,985	17,000	992.50
2018-12-19	1,996	2,018	1,990	2,017	7,000	1,008.50
2018-12-18	2,005	2,016	1,983	2,011	10,000	1,005.50
2018-12-17	2,042	2,045	2,017	2,017	6,800	1,008.50
2018-12-14	2,047	2,082	2,028	2,071	16,800	1,035.50
2018-12-13	2,028	2,080	2,028	2,069	16,600	1,034.50
2018-12-12	1,959	2,029	1,959	2,020	16,000	1,010
2018-12-11	2,010	2,010	1,950	1,951	20,600	975.50
2018-12-10	1,999	1,999	1,985	1,990	8,800	995
2018-12-07	2,025	2,027	1,996	2,008	8,800	1,004
2018-12-06	2,030	2,048	2,018	2,019	11,500	1,009.50
2018-12-05	2,035	2,059	2,027	2,037	7,500	1,018.50
2018-12-04	2,100	2,108	2,047	2,047	7,500	1,023.50
2018-12-03	2,094	2,108	2,060	2,108	12,100	1,054
2018-11-30	2,052	2,098	2,052	2,095	9,400	1,047.50
2018-11-29	2,058	2,069	2,045	2,052	6,900	1,026
2018-11-28	2,030	2,072	2,030	2,058	12,100	1,029
2018-11-27	2,023	2,045	2,012	2,030	16,100	1,015
2018-11-26	2,008	2,028	2,008	2,022	5,400	1,011
2018-11-22	2,002	2,017	2,000	2,009	7,000	1,004.50
2018-11-21	2,001	2,019	2,000	2,005	11,000	1,002.50
2018-11-20	2,016	2,025	2,003	2,006	7,400	1,003
2018-11-19	2,017	2,046	2,017	2,024	6,200	1,012
2018-11-16	2,040	2,049	2,016	2,016	11,300	1,008
2018-11-15	2,013	2,064	2,012	2,060	7,900	1,030
2018-11-14	2,057	2,061	2,031	2,031	19,900	1,015.50
2018-11-13	2,107	2,118	2,035	2,037	16,700	1,018.50
2018-11-12	2,148	2,163	2,116	2,157	9,500	1,078.50
2018-11-09	2,153	2,171	2,146	2,152	6,400	1,076
2018-11-08	2,142	2,179	2,141	2,169	9,900	1,084.50
2018-11-07	2,125	2,175	2,102	2,125	16,700	1,062.50
2018-11-06	2,108	2,140	2,095	2,126	14,500	1,063
2018-11-05	2,083	2,139	2,083	2,119	8,100	1,059.50
2018-11-02	2,112	2,145	2,105	2,124	20,600	1,062
2018-11-01	2,073	2,119	2,032	2,114	13,100	1,057
2018-10-31	2,076	2,100	2,059	2,073	14,700	1,036.50
2018-10-30	1,995	2,077	1,995	2,076	41,000	1,038
2018-10-29	2,029	2,070	2,010	2,015	17,100	1,007.50
2018-10-26	2,060	2,079	2,028	2,033	15,600	1,016.50
2018-10-25	2,078	2,090	2,043	2,052	19,200	1,026
2018-10-24	2,100	2,118	2,044	2,113	38,800	1,056.50
2018-10-23	2,037	2,057	2,001	2,014	29,200	1,007
2018-10-22	2,047	2,063	2,008	2,057	20,000	1,028.50
2018-10-19	2,057	2,084	2,051	2,074	11,700	1,037
2018-10-18	2,080	2,118	2,071	2,098	13,800	1,049
2018-10-17	2,070	2,090	2,070	2,087	7,100	1,043.50
2018-10-16	2,046	2,065	2,035	2,060	9,100	1,030
2018-10-15	2,055	2,065	2,030	2,046	18,800	1,023
2018-10-12	2,054	2,061	2,036	2,044	16,600	1,022
2018-10-11	2,053	2,095	2,046	2,054	20,100	1,027
2018-10-10	2,088	2,113	2,053	2,097	12,700	1,048.50
2018-10-09	2,146	2,147	2,075	2,079	13,800	1,039.50
2018-10-05	2,141	2,165	2,139	2,139	5,400	1,069.50
2018-10-04	2,162	2,167	2,127	2,141	6,000	1,070.50
2018-10-03	2,175	2,183	2,163	2,164	4,700	1,082
2018-10-02	2,203	2,209	2,174	2,174	8,900	1,087
2018-10-01	2,172	2,208	2,172	2,203	7,000	1,101.50
2018-09-28	2,218	2,228	2,188	2,210	12,400	1,105
2018-09-27	2,242	2,242	2,197	2,201	8,500	1,100.50
2018-09-26	2,253	2,253	2,204	2,244	9,700	1,122
2018-09-25	2,187	2,266	2,184	2,264	17,800	1,132
2018-09-21	2,188	2,196	2,152	2,176	13,800	1,088
2018-09-20	2,168	2,175	2,153	2,175	10,700	1,087.50
2018-09-19	2,190	2,190	2,146	2,166	14,700	1,083
2018-09-18	2,104	2,166	2,104	2,155	13,300	1,077.50
2018-09-14	2,047	2,128	2,047	2,116	18,600	1,058
2018-09-13	2,050	2,077	2,050	2,077	6,800	1,038.50
2018-09-12	2,050	2,073	2,027	2,046	8,800	1,023
2018-09-11	2,057	2,072	2,031	2,057	9,000	1,028.50
2018-09-10	2,051	2,062	2,031	2,044	7,700	1,022
2018-09-07	2,040	2,040	2,022	2,035	5,700	1,017.50
2018-09-06	2,054	2,054	2,023	2,039	7,400	1,019.50
2018-09-05	2,040	2,056	2,040	2,048	8,600	1,024
2018-09-04	2,046	2,056	2,040	2,040	12,500	1,020
2018-09-03	2,104	2,104	2,053	2,065	6,200	1,032.50
2018-08-31	2,120	2,121	2,099	2,104	6,500	1,052
2018-08-30	2,110	2,128	2,087	2,128	11,200	1,064
2018-08-29	2,129	2,129	2,101	2,102	6,600	1,051
2018-08-28	2,100	2,129	2,090	2,122	6,000	1,061
2018-08-27	2,098	2,121	2,083	2,100	10,900	1,050
2018-08-24	2,095	2,099	2,091	2,097	3,300	1,048.50
2018-08-23	2,094	2,108	2,089	2,094	3,700	1,047
2018-08-22	2,083	2,105	2,071	2,094	4,900	1,047
2018-08-21	2,134	2,134	2,086	2,086	8,600	1,043
2018-08-20	2,148	2,152	2,123	2,125	4,100	1,062.50
2018-08-17	2,126	2,163	2,126	2,158	3,500	1,079
2018-08-16	2,092	2,124	2,078	2,115	11,700	1,057.50
2018-08-15	2,100	2,123	2,100	2,112	5,400	1,056
2018-08-14	2,101	2,115	2,100	2,110	14,800	1,055
2018-08-13	2,132	2,141	2,111	2,113	11,600	1,056.50
2018-08-10	2,188	2,188	2,133	2,150	14,100	1,075
2018-08-09	2,188	2,204	2,170	2,188	15,000	1,094
2018-08-08	2,198	2,207	2,161	2,170	8,000	1,085
2018-08-07	2,183	2,209	2,160	2,199	6,000	1,099.50
2018-08-06	2,197	2,206	2,170	2,182	20,500	1,091
2018-08-03	2,268	2,268	2,170	2,195	17,300	1,097.50
2018-08-02	2,276	2,276	2,239	2,253	12,000	1,126.50
2018-08-01	2,302	2,302	2,263	2,263	10,600	1,131.50
2018-07-31	2,333	2,333	2,280	2,290	7,800	1,145
2018-07-30	2,320	2,328	2,290	2,307	9,100	1,153.50
2018-07-27	2,316	2,326	2,304	2,318	11,300	1,159
2018-07-26	2,307	2,316	2,288	2,299	12,100	1,149.50
2018-07-25	2,299	2,299	2,278	2,285	7,900	1,142.50
2018-07-24	2,305	2,333	2,288	2,299	12,000	1,149.50
2018-07-23	2,294	2,317	2,271	2,299	28,300	1,149.50
2018-07-20	2,291	2,341	2,291	2,294	42,700	1,147
2018-07-19	2,401	2,420	2,310	2,341	206,100	1,170.50
2018-07-18	2,200	2,261	2,190	2,255	74,100	1,127.50
2018-07-17	2,105	2,155	2,102	2,147	15,500	1,073.50
2018-07-13	2,057	2,098	2,051	2,091	9,600	1,045.50
2018-07-12	2,051	2,066	2,046	2,058	7,400	1,029
2018-07-11	2,055	2,055	2,018	2,050	18,900	1,025
2018-07-10	2,034	2,057	2,017	2,041	12,500	1,020.50
2018-07-09	2,012	2,030	2,000	2,017	12,400	1,008.50
2018-07-06	2,003	2,011	1,997	2,011	9,000	1,005.50
2018-07-05	2,019	2,019	1,992	1,996	16,400	998
2018-07-04	2,008	2,029	2,008	2,020	9,100	1,010
2018-07-03	2,051	2,053	2,014	2,021	12,300	1,010.50
2018-07-02	2,046	2,102	2,041	2,050	14,300	1,025
2018-06-29	2,034	2,050	2,013	2,047	9,400	1,023.50
2018-06-28	2,060	2,060	2,015	2,043	11,700	1,021.50
2018-06-27	2,014	2,058	2,014	2,042	9,200	1,021
2018-06-26	2,004	2,036	2,004	2,035	14,300	1,017.50
2018-06-25	2,027	2,030	2,003	2,008	27,400	1,004
2018-06-22	2,052	2,053	2,016	2,027	25,600	1,013.50
2018-06-21	2,081	2,084	2,053	2,056	12,200	1,028
2018-06-20	2,081	2,081	2,053	2,071	22,300	1,035.50
2018-06-19	2,110	2,117	2,061	2,068	18,500	1,034
2018-06-18	2,172	2,172	2,103	2,110	25,500	1,055
2018-06-15	2,212	2,217	2,154	2,154	27,300	1,077
2018-06-14	2,221	2,230	2,203	2,207	18,900	1,103.50
2018-06-13	2,232	2,246	2,220	2,229	7,700	1,114.50
2018-06-12	2,249	2,249	2,221	2,231	12,400	1,115.50
2018-06-11	2,253	2,255	2,230	2,233	10,100	1,116.50
2018-06-08	2,210	2,246	2,210	2,245	15,100	1,122.50
2018-06-07	2,222	2,228	2,212	2,225	11,300	1,112.50
2018-06-06	2,222	2,244	2,205	2,211	17,400	1,105.50
2018-06-05	2,245	2,249	2,212	2,220	17,900	1,110
2018-06-04	2,240	2,281	2,240	2,243	10,800	1,121.50
2018-06-01	2,257	2,275	2,237	2,243	16,100	1,121.50
2018-05-31	2,265	2,273	2,239	2,257	14,700	1,128.50
2018-05-30	2,214	2,247	2,205	2,239	19,400	1,119.50
2018-05-29	2,244	2,266	2,237	2,243	15,000	1,121.50
2018-05-28	2,259	2,270	2,235	2,243	18,400	1,121.50
2018-05-25	2,275	2,282	2,250	2,259	14,300	1,129.50
2018-05-24	2,290	2,317	2,257	2,275	18,700	1,137.50
2018-05-23	2,279	2,298	2,261	2,276	27,300	1,138
2018-05-22	2,315	2,316	2,274	2,282	26,100	1,141
2018-05-21	2,344	2,344	2,295	2,305	18,100	1,152.50
2018-05-18	2,368	2,368	2,327	2,337	17,900	1,168.50
2018-05-17	2,382	2,393	2,361	2,367	13,700	1,183.50
2018-05-16	2,410	2,441	2,369	2,380	13,700	1,190
2018-05-15	2,420	2,420	2,402	2,410	9,800	1,205
2018-05-14	2,440	2,440	2,409	2,418	17,000	1,209
2018-05-11	2,421	2,443	2,421	2,440	9,500	1,220
2018-05-10	2,436	2,457	2,412	2,420	17,500	1,210
2018-05-09	2,445	2,445	2,415	2,421	15,500	1,210.50
2018-05-08	2,397	2,426	2,397	2,426	21,600	1,213
2018-05-07	2,355	2,374	2,354	2,367	9,800	1,183.50
2018-05-02	2,348	2,362	2,348	2,360	13,500	1,180
2018-05-01	2,383	2,383	2,330	2,345	23,600	1,172.50
2018-04-27	2,387	2,402	2,371	2,384	14,600	1,192
2018-04-26	2,410	2,426	2,381	2,395	25,100	1,197.50
2018-04-25	2,417	2,491	2,400	2,420	27,900	1,210
2018-04-24	2,394	2,415	2,357	2,367	19,700	1,183.50
2018-04-23	2,427	2,427	2,330	2,344	26,700	1,172
2018-04-20	2,441	2,463	2,377	2,377	27,400	1,188.50
2018-04-19	2,375	2,437	2,366	2,392	34,700	1,196
2018-04-18	2,290	2,370	2,290	2,343	63,600	1,171.50
2018-04-17	2,349	2,495	2,278	2,281	104,400	1,140.50
2018-04-16	2,690	2,690	2,601	2,649	16,300	1,324.50
2018-04-13	2,697	2,697	2,661	2,688	16,600	1,344
2018-04-12	2,770	2,772	2,664	2,689	13,900	1,344.50
2018-04-11	2,800	2,800	2,768	2,768	10,300	1,384
2018-04-10	2,809	2,809	2,790	2,808	10,300	1,404
2018-04-09	2,797	2,812	2,763	2,811	11,900	1,405.50
2018-04-06	2,802	2,813	2,799	2,801	7,500	1,400.50
2018-04-05	2,792	2,820	2,785	2,801	10,800	1,400.50
2018-04-04	2,793	2,808	2,788	2,805	9,400	1,402.50
2018-04-03	2,774	2,824	2,760	2,793	19,500	1,396.50
2018-03-30	2,814	2,825	2,792	2,807	9,500	1,403.50
2018-03-29	2,786	2,820	2,781	2,814	22,000	1,407
2018-03-28	2,732	2,770	2,726	2,768	10,600	1,384
2018-03-27	2,727	2,790	2,727	2,790	17,000	1,395
2018-03-26	2,660	2,703	2,629	2,702	21,500	1,351
2018-03-23	2,701	2,734	2,660	2,673	22,200	1,336.50
2018-03-22	2,730	2,789	2,728	2,788	25,300	1,394
2018-03-20	2,720	2,748	2,718	2,734	16,900	1,367
2018-03-19	2,740	2,748	2,701	2,744	16,100	1,372
2018-03-16	2,709	2,742	2,689	2,739	39,700	1,369.50
2018-03-15	2,692	2,700	2,655	2,660	18,900	1,330
2018-03-14	2,634	2,700	2,634	2,700	26,900	1,350
2018-03-13	2,614	2,646	2,593	2,645	13,500	1,322.50
2018-03-12	2,633	2,633	2,594	2,621	13,000	1,310.50
2018-03-09	2,678	2,681	2,607	2,627	36,300	1,313.50
2018-03-08	2,674	2,674	2,659	2,669	19,600	1,334.50
2018-03-07	2,643	2,670	2,643	2,669	22,700	1,334.50
2018-03-06	2,639	2,677	2,639	2,665	28,000	1,332.50
2018-03-05	2,613	2,635	2,602	2,626	18,200	1,313
2018-03-02	2,607	2,634	2,599	2,633	16,700	1,316.50
2018-03-01	2,618	2,653	2,610	2,644	22,900	1,322
2018-02-28	2,630	2,644	2,610	2,617	14,100	1,308.50
2018-02-27	2,610	2,653	2,610	2,653	25,200	1,326.50
2018-02-26	2,620	2,620	2,586	2,603	15,000	1,301.50
2018-02-23	2,600	2,603	2,574	2,603	20,100	1,301.50
2018-02-22	2,595	2,600	2,545	2,599	19,500	1,299.50
2018-02-21	2,519	2,591	2,493	2,591	45,400	1,295.50
2018-02-20	2,509	2,520	2,502	2,515	17,900	1,257.50
2018-02-19	2,440	2,513	2,440	2,511	14,400	1,255.50
2018-02-16	2,433	2,445	2,430	2,430	9,000	1,215
2018-02-15	2,437	2,446	2,411	2,432	16,600	1,216
2018-02-14	2,412	2,448	2,400	2,437	16,300	1,218.50
2018-02-13	2,418	2,418	2,319	2,409	29,300	1,204.50
2018-02-09	2,306	2,408	2,306	2,395	20,100	1,197.50
2018-02-08	2,342	2,387	2,342	2,371	11,000	1,185.50
2018-02-07	2,359	2,423	2,332	2,334	23,000	1,167
2018-02-06	2,439	2,439	2,259	2,339	42,500	1,169.50
2018-02-05	2,465	2,497	2,455	2,474	15,600	1,237
2018-02-02	2,501	2,518	2,481	2,511	23,700	1,255.50
2018-02-01	2,488	2,503	2,470	2,503	13,400	1,251.50
2018-01-31	2,453	2,497	2,453	2,480	21,200	1,240
2018-01-30	2,480	2,496	2,477	2,492	21,100	1,246
2018-01-29	2,471	2,500	2,471	2,487	6,900	1,243.50
2018-01-26	2,459	2,484	2,458	2,472	10,600	1,236
2018-01-25	2,515	2,515	2,450	2,459	43,700	1,229.50
2018-01-24	2,450	2,525	2,446	2,514	49,100	1,257
2018-01-23	2,414	2,438	2,408	2,425	6,600	1,212.50
2018-01-22	2,388	2,414	2,384	2,404	7,200	1,202
2018-01-19	2,400	2,405	2,391	2,398	5,500	1,199
2018-01-18	2,409	2,417	2,385	2,392	14,600	1,196
2018-01-17	2,401	2,420	2,401	2,409	7,100	1,204.50
2018-01-16	2,393	2,424	2,393	2,409	14,000	1,204.50
2018-01-15	2,400	2,412	2,391	2,393	20,900	1,196.50
2018-01-12	2,421	2,421	2,406	2,412	7,800	1,206
2018-01-11	2,393	2,447	2,393	2,433	15,300	1,216.50
2018-01-10	2,414	2,418	2,392	2,401	10,000	1,200.50
2018-01-09	2,413	2,419	2,405	2,413	8,500	1,206.50
2018-01-05	2,428	2,428	2,402	2,412	7,600	1,206
2018-01-04	2,425	2,429	2,410	2,428	8,000	1,214

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