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
2018-12-281,9481,9791,9211,93712,1001,937
2018-12-271,9001,9781,8971,97815,8001,978
2018-12-261,7501,8261,7501,80513,7001,805
2018-12-251,7041,8071,7041,74629,2001,746
2018-12-211,9591,9591,8631,86419,6001,864
2018-12-201,9702,0091,9611,98517,0001,985
2018-12-191,9962,0181,9902,0177,0002,017
2018-12-182,0052,0161,9832,01110,0002,011
2018-12-172,0422,0452,0172,0176,8002,017
2018-12-142,0472,0822,0282,07116,8002,071
2018-12-132,0282,0802,0282,06916,6002,069
2018-12-121,9592,0291,9592,02016,0002,020
2018-12-112,0102,0101,9501,95120,6001,951
2018-12-101,9991,9991,9851,9908,8001,990
2018-12-072,0252,0271,9962,0088,8002,008
2018-12-062,0302,0482,0182,01911,5002,019
2018-12-052,0352,0592,0272,0377,5002,037
2018-12-042,1002,1082,0472,0477,5002,047
2018-12-032,0942,1082,0602,10812,1002,108
2018-11-302,0522,0982,0522,0959,4002,095
2018-11-292,0582,0692,0452,0526,9002,052
2018-11-282,0302,0722,0302,05812,1002,058
2018-11-272,0232,0452,0122,03016,1002,030
2018-11-262,0082,0282,0082,0225,4002,022
2018-11-222,0022,0172,0002,0097,0002,009
2018-11-212,0012,0192,0002,00511,0002,005
2018-11-202,0162,0252,0032,0067,4002,006
2018-11-192,0172,0462,0172,0246,2002,024
2018-11-162,0402,0492,0162,01611,3002,016
2018-11-152,0132,0642,0122,0607,9002,060
2018-11-142,0572,0612,0312,03119,9002,031
2018-11-132,1072,1182,0352,03716,7002,037
2018-11-122,1482,1632,1162,1579,5002,157
2018-11-092,1532,1712,1462,1526,4002,152
2018-11-082,1422,1792,1412,1699,9002,169
2018-11-072,1252,1752,1022,12516,7002,125
2018-11-062,1082,1402,0952,12614,5002,126
2018-11-052,0832,1392,0832,1198,1002,119
2018-11-022,1122,1452,1052,12420,6002,124
2018-11-012,0732,1192,0322,11413,1002,114
2018-10-312,0762,1002,0592,07314,7002,073
2018-10-301,9952,0771,9952,07641,0002,076
2018-10-292,0292,0702,0102,01517,1002,015
2018-10-262,0602,0792,0282,03315,6002,033
2018-10-252,0782,0902,0432,05219,2002,052
2018-10-242,1002,1182,0442,11338,8002,113
2018-10-232,0372,0572,0012,01429,2002,014
2018-10-222,0472,0632,0082,05720,0002,057
2018-10-192,0572,0842,0512,07411,7002,074
2018-10-182,0802,1182,0712,09813,8002,098
2018-10-172,0702,0902,0702,0877,1002,087
2018-10-162,0462,0652,0352,0609,1002,060
2018-10-152,0552,0652,0302,04618,8002,046
2018-10-122,0542,0612,0362,04416,6002,044
2018-10-112,0532,0952,0462,05420,1002,054
2018-10-102,0882,1132,0532,09712,7002,097
2018-10-092,1462,1472,0752,07913,8002,079
2018-10-052,1412,1652,1392,1395,4002,139
2018-10-042,1622,1672,1272,1416,0002,141
2018-10-032,1752,1832,1632,1644,7002,164
2018-10-022,2032,2092,1742,1748,9002,174
2018-10-012,1722,2082,1722,2037,0002,203
2018-09-282,2182,2282,1882,21012,4002,210
2018-09-272,2422,2422,1972,2018,5002,201
2018-09-262,2532,2532,2042,2449,7002,244
2018-09-252,1872,2662,1842,26417,8002,264
2018-09-212,1882,1962,1522,17613,8002,176
2018-09-202,1682,1752,1532,17510,7002,175
2018-09-192,1902,1902,1462,16614,7002,166
2018-09-182,1042,1662,1042,15513,3002,155
2018-09-142,0472,1282,0472,11618,6002,116
2018-09-132,0502,0772,0502,0776,8002,077
2018-09-122,0502,0732,0272,0468,8002,046
2018-09-112,0572,0722,0312,0579,0002,057
2018-09-102,0512,0622,0312,0447,7002,044
2018-09-072,0402,0402,0222,0355,7002,035
2018-09-062,0542,0542,0232,0397,4002,039
2018-09-052,0402,0562,0402,0488,6002,048
2018-09-042,0462,0562,0402,04012,5002,040
2018-09-032,1042,1042,0532,0656,2002,065
2018-08-312,1202,1212,0992,1046,5002,104
2018-08-302,1102,1282,0872,12811,2002,128
2018-08-292,1292,1292,1012,1026,6002,102
2018-08-282,1002,1292,0902,1226,0002,122
2018-08-272,0982,1212,0832,10010,9002,100
2018-08-242,0952,0992,0912,0973,3002,097
2018-08-232,0942,1082,0892,0943,7002,094
2018-08-222,0832,1052,0712,0944,9002,094
2018-08-212,1342,1342,0862,0868,6002,086
2018-08-202,1482,1522,1232,1254,1002,125
2018-08-172,1262,1632,1262,1583,5002,158
2018-08-162,0922,1242,0782,11511,7002,115
2018-08-152,1002,1232,1002,1125,4002,112
2018-08-142,1012,1152,1002,11014,8002,110
2018-08-132,1322,1412,1112,11311,6002,113
2018-08-102,1882,1882,1332,15014,1002,150
2018-08-092,1882,2042,1702,18815,0002,188
2018-08-082,1982,2072,1612,1708,0002,170
2018-08-072,1832,2092,1602,1996,0002,199
2018-08-062,1972,2062,1702,18220,5002,182
2018-08-032,2682,2682,1702,19517,3002,195
2018-08-022,2762,2762,2392,25312,0002,253
2018-08-012,3022,3022,2632,26310,6002,263
2018-07-312,3332,3332,2802,2907,8002,290
2018-07-302,3202,3282,2902,3079,1002,307
2018-07-272,3162,3262,3042,31811,3002,318
2018-07-262,3072,3162,2882,29912,1002,299
2018-07-252,2992,2992,2782,2857,9002,285
2018-07-242,3052,3332,2882,29912,0002,299
2018-07-232,2942,3172,2712,29928,3002,299
2018-07-202,2912,3412,2912,29442,7002,294
2018-07-192,4012,4202,3102,341206,1002,341
2018-07-182,2002,2612,1902,25574,1002,255
2018-07-172,1052,1552,1022,14715,5002,147
2018-07-132,0572,0982,0512,0919,6002,091
2018-07-122,0512,0662,0462,0587,4002,058
2018-07-112,0552,0552,0182,05018,9002,050
2018-07-102,0342,0572,0172,04112,5002,041
2018-07-092,0122,0302,0002,01712,4002,017
2018-07-062,0032,0111,9972,0119,0002,011
2018-07-052,0192,0191,9921,99616,4001,996
2018-07-042,0082,0292,0082,0209,1002,020
2018-07-032,0512,0532,0142,02112,3002,021
2018-07-022,0462,1022,0412,05014,3002,050
2018-06-292,0342,0502,0132,0479,4002,047
2018-06-282,0602,0602,0152,04311,7002,043
2018-06-272,0142,0582,0142,0429,2002,042
2018-06-262,0042,0362,0042,03514,3002,035
2018-06-252,0272,0302,0032,00827,4002,008
2018-06-222,0522,0532,0162,02725,6002,027
2018-06-212,0812,0842,0532,05612,2002,056
2018-06-202,0812,0812,0532,07122,3002,071
2018-06-192,1102,1172,0612,06818,5002,068
2018-06-182,1722,1722,1032,11025,5002,110
2018-06-152,2122,2172,1542,15427,3002,154
2018-06-142,2212,2302,2032,20718,9002,207
2018-06-132,2322,2462,2202,2297,7002,229
2018-06-122,2492,2492,2212,23112,4002,231
2018-06-112,2532,2552,2302,23310,1002,233
2018-06-082,2102,2462,2102,24515,1002,245
2018-06-072,2222,2282,2122,22511,3002,225
2018-06-062,2222,2442,2052,21117,4002,211
2018-06-052,2452,2492,2122,22017,9002,220
2018-06-042,2402,2812,2402,24310,8002,243
2018-06-012,2572,2752,2372,24316,1002,243
2018-05-312,2652,2732,2392,25714,7002,257
2018-05-302,2142,2472,2052,23919,4002,239
2018-05-292,2442,2662,2372,24315,0002,243
2018-05-282,2592,2702,2352,24318,4002,243
2018-05-252,2752,2822,2502,25914,3002,259
2018-05-242,2902,3172,2572,27518,7002,275
2018-05-232,2792,2982,2612,27627,3002,276
2018-05-222,3152,3162,2742,28226,1002,282
2018-05-212,3442,3442,2952,30518,1002,305
2018-05-182,3682,3682,3272,33717,9002,337
2018-05-172,3822,3932,3612,36713,7002,367
2018-05-162,4102,4412,3692,38013,7002,380
2018-05-152,4202,4202,4022,4109,8002,410
2018-05-142,4402,4402,4092,41817,0002,418
2018-05-112,4212,4432,4212,4409,5002,440
2018-05-102,4362,4572,4122,42017,5002,420
2018-05-092,4452,4452,4152,42115,5002,421
2018-05-082,3972,4262,3972,42621,6002,426
2018-05-072,3552,3742,3542,3679,8002,367
2018-05-022,3482,3622,3482,36013,5002,360
2018-05-012,3832,3832,3302,34523,6002,345
2018-04-272,3872,4022,3712,38414,6002,384
2018-04-262,4102,4262,3812,39525,1002,395
2018-04-252,4172,4912,4002,42027,9002,420
2018-04-242,3942,4152,3572,36719,7002,367
2018-04-232,4272,4272,3302,34426,7002,344
2018-04-202,4412,4632,3772,37727,4002,377
2018-04-192,3752,4372,3662,39234,7002,392
2018-04-182,2902,3702,2902,34363,6002,343
2018-04-172,3492,4952,2782,281104,4002,281
2018-04-162,6902,6902,6012,64916,3002,649
2018-04-132,6972,6972,6612,68816,6002,688
2018-04-122,7702,7722,6642,68913,9002,689
2018-04-112,8002,8002,7682,76810,3002,768
2018-04-102,8092,8092,7902,80810,3002,808
2018-04-092,7972,8122,7632,81111,9002,811
2018-04-062,8022,8132,7992,8017,5002,801
2018-04-052,7922,8202,7852,80110,8002,801
2018-04-042,7932,8082,7882,8059,4002,805
2018-04-032,7742,8242,7602,79319,5002,793
2018-03-302,8142,8252,7922,8079,5002,807
2018-03-292,7862,8202,7812,81422,0002,814
2018-03-282,7322,7702,7262,76810,6002,768
2018-03-272,7272,7902,7272,79017,0002,790
2018-03-262,6602,7032,6292,70221,5002,702
2018-03-232,7012,7342,6602,67322,2002,673
2018-03-222,7302,7892,7282,78825,3002,788
2018-03-202,7202,7482,7182,73416,9002,734
2018-03-192,7402,7482,7012,74416,1002,744
2018-03-162,7092,7422,6892,73939,7002,739
2018-03-152,6922,7002,6552,66018,9002,660
2018-03-142,6342,7002,6342,70026,9002,700
2018-03-132,6142,6462,5932,64513,5002,645
2018-03-122,6332,6332,5942,62113,0002,621
2018-03-092,6782,6812,6072,62736,3002,627
2018-03-082,6742,6742,6592,66919,6002,669
2018-03-072,6432,6702,6432,66922,7002,669
2018-03-062,6392,6772,6392,66528,0002,665
2018-03-052,6132,6352,6022,62618,2002,626
2018-03-022,6072,6342,5992,63316,7002,633
2018-03-012,6182,6532,6102,64422,9002,644
2018-02-282,6302,6442,6102,61714,1002,617
2018-02-272,6102,6532,6102,65325,2002,653
2018-02-262,6202,6202,5862,60315,0002,603
2018-02-232,6002,6032,5742,60320,1002,603
2018-02-222,5952,6002,5452,59919,5002,599
2018-02-212,5192,5912,4932,59145,4002,591
2018-02-202,5092,5202,5022,51517,9002,515
2018-02-192,4402,5132,4402,51114,4002,511
2018-02-162,4332,4452,4302,4309,0002,430
2018-02-152,4372,4462,4112,43216,6002,432
2018-02-142,4122,4482,4002,43716,3002,437
2018-02-132,4182,4182,3192,40929,3002,409
2018-02-092,3062,4082,3062,39520,1002,395
2018-02-082,3422,3872,3422,37111,0002,371
2018-02-072,3592,4232,3322,33423,0002,334
2018-02-062,4392,4392,2592,33942,5002,339
2018-02-052,4652,4972,4552,47415,6002,474
2018-02-022,5012,5182,4812,51123,7002,511
2018-02-012,4882,5032,4702,50313,4002,503
2018-01-312,4532,4972,4532,48021,2002,480
2018-01-302,4802,4962,4772,49221,1002,492
2018-01-292,4712,5002,4712,4876,9002,487
2018-01-262,4592,4842,4582,47210,6002,472
2018-01-252,5152,5152,4502,45943,7002,459
2018-01-242,4502,5252,4462,51449,1002,514
2018-01-232,4142,4382,4082,4256,6002,425
2018-01-222,3882,4142,3842,4047,2002,404
2018-01-192,4002,4052,3912,3985,5002,398
2018-01-182,4092,4172,3852,39214,6002,392
2018-01-172,4012,4202,4012,4097,1002,409
2018-01-162,3932,4242,3932,40914,0002,409
2018-01-152,4002,4122,3912,39320,9002,393
2018-01-122,4212,4212,4062,4127,8002,412
2018-01-112,3932,4472,3932,43315,3002,433
2018-01-102,4142,4182,3922,40110,0002,401
2018-01-092,4132,4192,4052,4138,5002,413
2018-01-052,4282,4282,4022,4127,6002,412
2018-01-042,4252,4292,4102,4288,0002,428

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