7949 小松ウオール工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,312	2,312	2,289	2,290	4,900	1,145
2019-12-27	2,299	2,316	2,299	2,307	14,200	1,153.50
2019-12-26	2,313	2,324	2,307	2,324	8,000	1,162
2019-12-25	2,308	2,358	2,303	2,345	17,300	1,172.50
2019-12-24	2,302	2,331	2,301	2,308	21,200	1,154
2019-12-23	2,391	2,397	2,332	2,350	12,200	1,175
2019-12-20	2,363	2,384	2,331	2,383	14,000	1,191.50
2019-12-19	2,338	2,357	2,327	2,344	13,400	1,172
2019-12-18	2,386	2,386	2,319	2,358	19,700	1,179
2019-12-17	2,387	2,394	2,360	2,386	13,500	1,193
2019-12-16	2,383	2,400	2,379	2,389	11,800	1,194.50
2019-12-13	2,420	2,422	2,390	2,392	18,300	1,196
2019-12-12	2,419	2,419	2,371	2,389	8,700	1,194.50
2019-12-11	2,439	2,439	2,398	2,407	21,000	1,203.50
2019-12-10	2,405	2,410	2,380	2,405	13,200	1,202.50
2019-12-09	2,425	2,440	2,370	2,389	13,800	1,194.50
2019-12-06	2,416	2,437	2,416	2,424	14,200	1,212
2019-12-05	2,413	2,424	2,408	2,416	13,700	1,208
2019-12-04	2,361	2,414	2,360	2,414	11,000	1,207
2019-12-03	2,374	2,396	2,363	2,386	4,700	1,193
2019-12-02	2,396	2,408	2,378	2,408	10,900	1,204
2019-11-29	2,411	2,411	2,360	2,395	14,500	1,197.50
2019-11-28	2,375	2,432	2,362	2,430	18,500	1,215
2019-11-27	2,362	2,377	2,339	2,375	17,400	1,187.50
2019-11-26	2,400	2,406	2,359	2,361	9,800	1,180.50
2019-11-25	2,349	2,418	2,349	2,408	10,500	1,204
2019-11-22	2,359	2,380	2,341	2,356	6,000	1,178
2019-11-21	2,383	2,386	2,318	2,359	20,400	1,179.50
2019-11-20	2,374	2,414	2,354	2,408	17,500	1,204
2019-11-19	2,412	2,427	2,348	2,374	12,600	1,187
2019-11-18	2,369	2,420	2,315	2,417	25,400	1,208.50
2019-11-15	2,287	2,383	2,287	2,369	36,900	1,184.50
2019-11-14	2,261	2,308	2,213	2,276	19,400	1,138
2019-11-13	2,307	2,307	2,252	2,259	13,800	1,129.50
2019-11-12	2,335	2,335	2,285	2,307	20,100	1,153.50
2019-11-11	2,273	2,337	2,261	2,337	38,000	1,168.50
2019-11-08	2,245	2,276	2,231	2,276	15,100	1,138
2019-11-07	2,257	2,257	2,201	2,234	15,000	1,117
2019-11-06	2,243	2,268	2,243	2,251	9,700	1,125.50
2019-11-05	2,260	2,278	2,222	2,242	20,700	1,121
2019-11-01	2,265	2,265	2,228	2,240	8,900	1,120
2019-10-31	2,290	2,290	2,216	2,263	21,400	1,131.50
2019-10-30	2,210	2,287	2,186	2,287	33,900	1,143.50
2019-10-29	2,226	2,245	2,200	2,218	18,600	1,109
2019-10-28	2,182	2,226	2,153	2,226	24,400	1,113
2019-10-25	2,220	2,222	2,167	2,184	41,600	1,092
2019-10-24	2,148	2,248	2,131	2,208	141,800	1,104
2019-10-23	2,039	2,039	1,989	2,005	17,700	1,002.50
2019-10-21	2,030	2,040	2,019	2,040	7,100	1,020
2019-10-18	2,030	2,046	2,020	2,032	5,500	1,016
2019-10-17	2,049	2,049	2,027	2,029	7,300	1,014.50
2019-10-16	2,020	2,059	2,014	2,050	24,300	1,025
2019-10-15	1,947	2,014	1,947	2,014	16,100	1,007
2019-10-11	1,959	1,959	1,922	1,935	8,200	967.50
2019-10-10	1,961	1,967	1,930	1,947	6,900	973.50
2019-10-09	1,955	1,964	1,944	1,963	2,800	981.50
2019-10-08	1,985	1,991	1,955	1,961	5,800	980.50
2019-10-07	1,958	1,967	1,944	1,967	4,500	983.50
2019-10-04	1,976	1,976	1,942	1,965	4,800	982.50
2019-10-03	1,971	1,994	1,948	1,994	8,500	997
2019-10-02	1,948	2,014	1,935	2,003	13,000	1,001.50
2019-10-01	1,944	1,949	1,942	1,949	2,800	974.50
2019-09-30	1,941	1,943	1,928	1,931	6,000	965.50
2019-09-27	1,997	1,997	1,954	1,964	7,700	982
2019-09-26	2,025	2,046	2,011	2,028	17,000	1,014
2019-09-25	2,004	2,038	2,003	2,026	8,500	1,013
2019-09-24	2,021	2,030	2,009	2,028	11,500	1,014
2019-09-20	1,962	2,034	1,962	2,034	25,900	1,017
2019-09-19	1,950	1,974	1,943	1,965	13,100	982.50
2019-09-18	1,951	1,957	1,939	1,951	11,800	975.50
2019-09-17	1,935	1,958	1,935	1,956	10,200	978
2019-09-13	1,934	1,948	1,923	1,948	16,100	974
2019-09-12	1,925	1,944	1,920	1,933	13,000	966.50
2019-09-11	1,903	1,911	1,892	1,906	11,300	953
2019-09-10	1,867	1,895	1,860	1,884	9,500	942
2019-09-09	1,907	1,907	1,853	1,871	12,500	935.50
2019-09-06	1,880	1,920	1,880	1,891	9,200	945.50
2019-09-05	1,832	1,872	1,829	1,871	6,800	935.50
2019-09-04	1,835	1,850	1,832	1,832	3,800	916
2019-09-03	1,839	1,839	1,828	1,837	1,900	918.50
2019-09-02	1,844	1,854	1,815	1,830	6,400	915
2019-08-30	1,791	1,847	1,790	1,847	7,100	923.50
2019-08-29	1,801	1,812	1,785	1,785	7,000	892.50
2019-08-28	1,770	1,783	1,760	1,783	6,900	891.50
2019-08-27	1,766	1,801	1,759	1,759	7,700	879.50
2019-08-26	1,798	1,798	1,752	1,760	15,400	880
2019-08-23	1,848	1,852	1,813	1,813	5,300	906.50
2019-08-22	1,873	1,873	1,847	1,849	2,600	924.50
2019-08-21	1,858	1,867	1,858	1,867	1,400	933.50
2019-08-20	1,872	1,883	1,862	1,878	5,100	939
2019-08-19	1,851	1,864	1,851	1,856	1,800	928
2019-08-16	1,834	1,848	1,834	1,840	4,000	920
2019-08-15	1,819	1,836	1,805	1,829	5,300	914.50
2019-08-14	1,856	1,858	1,839	1,858	4,100	929
2019-08-13	1,860	1,860	1,815	1,825	9,400	912.50
2019-08-09	1,878	1,878	1,859	1,859	4,400	929.50
2019-08-08	1,854	1,878	1,843	1,856	2,900	928
2019-08-07	1,832	1,859	1,811	1,853	8,100	926.50
2019-08-06	1,802	1,836	1,784	1,828	11,200	914
2019-08-05	1,868	1,868	1,835	1,850	9,600	925
2019-08-02	1,920	1,927	1,853	1,868	10,200	934
2019-08-01	1,922	1,934	1,921	1,934	1,700	967
2019-07-31	1,954	1,954	1,921	1,924	9,700	962
2019-07-30	1,957	1,958	1,933	1,945	12,100	972.50
2019-07-29	1,982	1,982	1,951	1,961	7,100	980.50
2019-07-26	1,950	1,966	1,939	1,966	10,800	983
2019-07-25	1,998	1,999	1,963	1,963	12,400	981.50
2019-07-24	2,012	2,045	1,941	1,985	119,200	992.50
2019-07-23	1,879	1,911	1,878	1,894	15,200	947
2019-07-22	1,867	1,867	1,830	1,859	9,000	929.50
2019-07-19	1,875	1,879	1,823	1,867	16,500	933.50
2019-07-18	1,900	1,921	1,886	1,893	32,200	946.50
2019-07-17	1,891	1,908	1,878	1,895	15,000	947.50
2019-07-16	1,895	1,896	1,863	1,891	7,600	945.50
2019-07-12	1,880	1,887	1,872	1,882	4,200	941
2019-07-11	1,890	1,891	1,865	1,881	15,400	940.50
2019-07-10	1,869	1,881	1,862	1,869	7,000	934.50
2019-07-09	1,870	1,880	1,869	1,876	4,100	938
2019-07-08	1,883	1,883	1,855	1,864	3,400	932
2019-07-05	1,856	1,885	1,856	1,885	6,000	942.50
2019-07-04	1,844	1,856	1,844	1,851	1,700	925.50
2019-07-03	1,826	1,857	1,824	1,854	7,700	927
2019-07-02	1,829	1,832	1,810	1,831	3,800	915.50
2019-07-01	1,805	1,832	1,804	1,825	5,900	912.50
2019-06-28	1,808	1,809	1,794	1,794	6,600	897
2019-06-27	1,811	1,815	1,789	1,809	6,900	904.50
2019-06-26	1,798	1,804	1,782	1,804	6,900	902
2019-06-25	1,803	1,809	1,788	1,792	4,000	896
2019-06-24	1,797	1,806	1,788	1,792	4,700	896
2019-06-21	1,825	1,825	1,776	1,776	6,700	888
2019-06-20	1,782	1,829	1,773	1,829	7,900	914.50
2019-06-19	1,760	1,780	1,760	1,769	5,500	884.50
2019-06-18	1,772	1,776	1,752	1,752	5,500	876
2019-06-17	1,772	1,796	1,768	1,770	5,100	885
2019-06-14	1,775	1,796	1,775	1,782	3,900	891
2019-06-13	1,784	1,784	1,767	1,770	4,700	885
2019-06-12	1,793	1,804	1,780	1,780	4,200	890
2019-06-11	1,812	1,812	1,786	1,793	10,200	896.50
2019-06-10	1,804	1,831	1,802	1,802	4,600	901
2019-06-07	1,802	1,824	1,786	1,793	6,200	896.50
2019-06-06	1,823	1,823	1,794	1,800	5,300	900
2019-06-05	1,806	1,830	1,791	1,823	7,600	911.50
2019-06-04	1,801	1,815	1,790	1,800	6,100	900
2019-06-03	1,800	1,808	1,784	1,786	5,100	893
2019-05-31	1,802	1,828	1,801	1,814	6,400	907
2019-05-30	1,831	1,831	1,802	1,805	5,300	902.50
2019-05-29	1,859	1,872	1,821	1,831	6,000	915.50
2019-05-28	1,877	1,881	1,857	1,864	4,100	932
2019-05-27	1,889	1,890	1,877	1,877	1,100	938.50
2019-05-24	1,876	1,892	1,858	1,889	12,500	944.50
2019-05-23	1,908	1,908	1,850	1,876	6,400	938
2019-05-22	1,896	1,912	1,896	1,910	4,400	955
2019-05-21	1,865	1,881	1,860	1,881	3,900	940.50
2019-05-20	1,868	1,874	1,859	1,865	3,600	932.50
2019-05-17	1,891	1,892	1,871	1,871	3,900	935.50
2019-05-16	1,833	1,893	1,833	1,893	10,900	946.50
2019-05-15	1,879	1,883	1,804	1,832	29,300	916
2019-05-14	1,750	1,779	1,750	1,777	5,500	888.50
2019-05-13	1,778	1,778	1,759	1,759	4,900	879.50
2019-05-10	1,763	1,780	1,754	1,757	9,600	878.50
2019-05-09	1,819	1,831	1,752	1,752	14,800	876
2019-05-08	1,851	1,851	1,816	1,816	4,900	908
2019-05-07	1,863	1,875	1,847	1,851	4,400	925.50
2019-04-26	1,882	1,882	1,861	1,863	3,800	931.50
2019-04-25	1,873	1,894	1,870	1,877	5,500	938.50
2019-04-24	1,896	1,910	1,880	1,880	5,300	940
2019-04-23	1,870	1,896	1,870	1,896	2,900	948
2019-04-22	1,890	1,894	1,863	1,868	3,000	934
2019-04-19	1,920	1,920	1,886	1,890	4,700	945
2019-04-18	1,922	1,922	1,900	1,903	2,600	951.50
2019-04-17	1,910	1,927	1,907	1,924	5,800	962
2019-04-16	1,897	1,934	1,897	1,911	6,300	955.50
2019-04-15	1,872	1,898	1,872	1,898	7,400	949
2019-04-12	1,824	1,892	1,820	1,871	14,300	935.50
2019-04-11	1,802	1,818	1,800	1,818	4,700	909
2019-04-10	1,826	1,826	1,800	1,800	15,900	900
2019-04-09	1,856	1,856	1,826	1,829	9,900	914.50
2019-04-08	1,881	1,882	1,854	1,856	5,700	928
2019-04-05	1,894	1,906	1,880	1,881	6,900	940.50
2019-04-04	1,896	1,899	1,888	1,894	4,300	947
2019-04-03	1,885	1,902	1,884	1,902	4,700	951
2019-04-02	1,936	1,936	1,893	1,898	3,800	949
2019-04-01	1,917	1,935	1,875	1,907	13,100	953.50
2019-03-29	1,903	1,903	1,885	1,886	2,600	943
2019-03-28	1,919	1,919	1,875	1,880	8,800	940
2019-03-27	1,962	1,962	1,922	1,944	5,400	972
2019-03-26	1,897	1,993	1,897	1,978	16,700	989
2019-03-25	1,907	1,907	1,881	1,885	9,200	942.50
2019-03-22	1,919	1,933	1,910	1,928	6,100	964
2019-03-20	1,923	1,956	1,908	1,920	7,200	960
2019-03-19	1,942	1,956	1,926	1,928	10,200	964
2019-03-18	1,971	1,972	1,925	1,964	10,900	982
2019-03-15	2,000	2,011	1,960	1,978	19,900	989
2019-03-14	1,908	1,950	1,908	1,924	7,900	962
2019-03-13	1,918	1,918	1,889	1,908	3,200	954
2019-03-12	1,894	1,922	1,892	1,919	7,800	959.50
2019-03-11	1,890	1,890	1,874	1,887	4,800	943.50
2019-03-08	1,849	1,890	1,840	1,871	11,800	935.50
2019-03-07	1,866	1,868	1,860	1,864	4,500	932
2019-03-06	1,885	1,891	1,873	1,877	3,400	938.50
2019-03-05	1,890	1,901	1,875	1,891	3,200	945.50
2019-03-04	1,917	1,917	1,875	1,890	9,700	945
2019-03-01	1,913	1,924	1,911	1,917	2,400	958.50
2019-02-28	1,916	1,925	1,902	1,915	3,700	957.50
2019-02-27	1,905	1,935	1,901	1,925	6,000	962.50
2019-02-26	1,939	1,940	1,885	1,905	8,800	952.50
2019-02-25	1,951	1,954	1,925	1,938	3,900	969
2019-02-22	1,938	1,952	1,935	1,951	3,200	975.50
2019-02-21	1,921	1,949	1,921	1,939	8,700	969.50
2019-02-20	1,920	1,943	1,920	1,937	6,000	968.50
2019-02-19	1,888	1,935	1,861	1,926	11,100	963
2019-02-18	1,849	1,898	1,849	1,898	6,700	949
2019-02-15	1,880	1,880	1,820	1,833	9,200	916.50
2019-02-14	1,870	1,887	1,863	1,882	3,400	941
2019-02-13	1,871	1,871	1,852	1,870	3,400	935
2019-02-12	1,845	1,873	1,845	1,866	4,900	933
2019-02-08	1,862	1,866	1,840	1,846	11,100	923
2019-02-07	1,864	1,870	1,864	1,865	4,900	932.50
2019-02-06	1,886	1,886	1,874	1,882	3,300	941
2019-02-05	1,881	1,889	1,864	1,886	3,500	943
2019-02-04	1,886	1,897	1,860	1,882	11,000	941
2019-02-01	1,866	1,890	1,866	1,871	5,400	935.50
2019-01-31	1,910	1,912	1,865	1,865	11,000	932.50
2019-01-30	1,913	1,932	1,900	1,900	12,700	950
2019-01-29	1,912	1,952	1,912	1,952	4,800	976
2019-01-28	1,930	1,940	1,910	1,921	5,800	960.50
2019-01-25	1,906	1,956	1,906	1,930	10,300	965
2019-01-24	1,906	1,935	1,898	1,929	6,500	964.50
2019-01-23	1,903	1,913	1,896	1,896	6,200	948
2019-01-22	1,941	1,941	1,914	1,927	4,600	963.50
2019-01-21	1,950	1,951	1,922	1,929	6,100	964.50
2019-01-18	1,947	1,967	1,921	1,937	19,600	968.50
2019-01-17	1,952	1,952	1,933	1,947	5,200	973.50
2019-01-16	1,957	1,981	1,936	1,941	7,600	970.50
2019-01-15	1,968	1,968	1,943	1,956	11,400	978
2019-01-11	1,991	1,991	1,955	1,957	11,200	978.50
2019-01-10	1,955	1,997	1,951	1,996	9,900	998
2019-01-09	1,968	1,984	1,966	1,966	7,300	983
2019-01-08	1,960	1,979	1,960	1,968	6,000	984
2019-01-07	1,965	1,987	1,954	1,960	7,700	980
2019-01-04	1,923	1,964	1,910	1,945	12,100	972.50

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