7949 小松ウオール工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,767	1,767	1,732	1,745	6,200	872.50
2020-12-29	1,742	1,760	1,742	1,755	8,800	877.50
2020-12-28	1,750	1,760	1,734	1,742	12,600	871
2020-12-25	1,740	1,750	1,730	1,750	10,400	875
2020-12-24	1,750	1,754	1,730	1,745	7,200	872.50
2020-12-23	1,743	1,744	1,725	1,739	6,400	869.50
2020-12-22	1,724	1,746	1,719	1,746	14,900	873
2020-12-21	1,749	1,749	1,725	1,731	9,800	865.50
2020-12-18	1,732	1,741	1,726	1,738	10,300	869
2020-12-17	1,733	1,741	1,722	1,732	12,200	866
2020-12-16	1,734	1,745	1,722	1,740	13,900	870
2020-12-15	1,760	1,765	1,740	1,740	8,600	870
2020-12-14	1,788	1,793	1,754	1,759	17,900	879.50
2020-12-11	1,794	1,794	1,754	1,788	37,900	894
2020-12-10	1,721	1,758	1,721	1,758	14,300	879
2020-12-09	1,732	1,732	1,721	1,729	8,900	864.50
2020-12-08	1,713	1,725	1,710	1,722	11,900	861
2020-12-07	1,720	1,723	1,711	1,711	11,200	855.50
2020-12-04	1,729	1,734	1,717	1,719	13,000	859.50
2020-12-03	1,718	1,745	1,718	1,729	9,700	864.50
2020-12-02	1,759	1,759	1,717	1,717	8,400	858.50
2020-12-01	1,742	1,759	1,718	1,746	12,000	873
2020-11-30	1,757	1,758	1,738	1,742	13,400	871
2020-11-27	1,767	1,773	1,720	1,770	12,000	885
2020-11-26	1,748	1,773	1,733	1,767	8,100	883.50
2020-11-25	1,750	1,750	1,730	1,730	11,400	865
2020-11-24	1,757	1,757	1,722	1,722	7,700	861
2020-11-20	1,721	1,729	1,713	1,722	7,100	861
2020-11-19	1,728	1,742	1,721	1,726	12,400	863
2020-11-18	1,728	1,741	1,728	1,735	13,900	867.50
2020-11-17	1,750	1,750	1,719	1,731	10,300	865.50
2020-11-16	1,730	1,750	1,724	1,731	8,800	865.50
2020-11-13	1,741	1,751	1,725	1,725	7,400	862.50
2020-11-12	1,790	1,790	1,750	1,751	6,200	875.50
2020-11-11	1,791	1,791	1,768	1,781	11,600	890.50
2020-11-10	1,762	1,779	1,750	1,761	15,600	880.50
2020-11-09	1,751	1,752	1,732	1,747	5,300	873.50
2020-11-06	1,754	1,758	1,736	1,746	6,500	873
2020-11-05	1,722	1,756	1,706	1,754	8,500	877
2020-11-04	1,724	1,730	1,711	1,720	9,600	860
2020-11-02	1,695	1,713	1,685	1,701	12,300	850.50
2020-10-30	1,710	1,710	1,684	1,695	8,700	847.50
2020-10-29	1,718	1,718	1,673	1,710	11,900	855
2020-10-28	1,707	1,728	1,690	1,722	8,900	861
2020-10-27	1,702	1,748	1,650	1,718	15,900	859
2020-10-26	1,718	1,722	1,705	1,710	6,800	855
2020-10-23	1,725	1,756	1,717	1,718	12,200	859
2020-10-22	1,713	1,788	1,708	1,725	19,500	862.50
2020-10-21	1,718	1,738	1,711	1,713	9,400	856.50
2020-10-20	1,751	1,751	1,718	1,718	6,400	859
2020-10-19	1,735	1,751	1,720	1,749	12,100	874.50
2020-10-16	1,742	1,758	1,731	1,731	7,600	865.50
2020-10-15	1,751	1,757	1,741	1,750	9,700	875
2020-10-14	1,778	1,783	1,751	1,751	9,800	875.50
2020-10-13	1,806	1,806	1,775	1,788	4,400	894
2020-10-12	1,800	1,800	1,780	1,788	6,200	894
2020-10-09	1,801	1,801	1,782	1,791	4,000	895.50
2020-10-08	1,818	1,818	1,793	1,802	7,400	901
2020-10-07	1,789	1,823	1,769	1,823	11,000	911.50
2020-10-06	1,809	1,809	1,786	1,789	5,800	894.50
2020-10-05	1,752	1,802	1,746	1,799	5,300	899.50
2020-10-02	1,792	1,795	1,753	1,765	12,000	882.50
2020-09-30	1,866	1,866	1,793	1,795	19,100	897.50
2020-09-29	1,813	1,868	1,813	1,866	18,900	933
2020-09-28	1,843	1,850	1,819	1,850	19,200	925
2020-09-25	1,825	1,849	1,804	1,809	19,500	904.50
2020-09-24	1,834	1,849	1,826	1,829	9,900	914.50
2020-09-23	1,802	1,850	1,802	1,850	7,900	925
2020-09-18	1,816	1,849	1,804	1,836	11,500	918
2020-09-17	1,839	1,839	1,802	1,826	7,400	913
2020-09-16	1,806	1,830	1,789	1,830	11,600	915
2020-09-15	1,815	1,815	1,785	1,806	8,100	903
2020-09-14	1,799	1,816	1,799	1,816	7,800	908
2020-09-11	1,800	1,800	1,777	1,796	21,800	898
2020-09-10	1,770	1,780	1,761	1,780	9,500	890
2020-09-09	1,737	1,771	1,737	1,771	11,400	885.50
2020-09-08	1,772	1,772	1,731	1,762	8,300	881
2020-09-07	1,716	1,812	1,716	1,732	22,500	866
2020-09-04	1,724	1,736	1,711	1,722	4,500	861
2020-09-03	1,733	1,744	1,727	1,737	9,100	868.50
2020-09-02	1,739	1,739	1,715	1,727	3,100	863.50
2020-09-01	1,723	1,729	1,708	1,729	5,700	864.50
2020-08-31	1,708	1,737	1,704	1,706	3,500	853
2020-08-28	1,726	1,738	1,690	1,709	12,800	854.50
2020-08-27	1,739	1,739	1,717	1,726	5,600	863
2020-08-26	1,741	1,741	1,720	1,733	3,000	866.50
2020-08-25	1,719	1,730	1,707	1,730	6,200	865
2020-08-24	1,759	1,759	1,712	1,713	4,300	856.50
2020-08-21	1,707	1,721	1,707	1,719	9,100	859.50
2020-08-20	1,741	1,741	1,712	1,713	3,800	856.50
2020-08-19	1,753	1,753	1,730	1,735	7,700	867.50
2020-08-18	1,774	1,774	1,751	1,758	8,300	879
2020-08-17	1,750	1,771	1,749	1,771	9,400	885.50
2020-08-14	1,766	1,769	1,745	1,746	5,500	873
2020-08-13	1,762	1,766	1,741	1,760	9,000	880
2020-08-12	1,763	1,766	1,745	1,762	8,700	881
2020-08-11	1,720	1,770	1,703	1,770	21,000	885
2020-08-07	1,678	1,691	1,672	1,680	7,400	840
2020-08-06	1,683	1,693	1,675	1,678	6,000	839
2020-08-05	1,687	1,698	1,670	1,698	7,700	849
2020-08-04	1,692	1,692	1,659	1,687	7,000	843.50
2020-08-03	1,659	1,677	1,655	1,663	11,800	831.50
2020-07-31	1,700	1,700	1,660	1,660	16,600	830
2020-07-30	1,710	1,760	1,694	1,740	26,700	870
2020-07-29	1,729	1,729	1,707	1,717	11,600	858.50
2020-07-28	1,737	1,756	1,722	1,722	12,500	861
2020-07-27	1,738	1,738	1,718	1,733	14,500	866.50
2020-07-22	1,740	1,763	1,731	1,732	25,800	866
2020-07-21	1,699	1,777	1,690	1,739	90,200	869.50
2020-07-20	1,802	1,902	1,745	1,849	52,700	924.50
2020-07-17	1,810	1,818	1,788	1,802	5,200	901
2020-07-16	1,811	1,823	1,797	1,799	7,400	899.50
2020-07-15	1,810	1,818	1,792	1,813	11,100	906.50
2020-07-14	1,808	1,810	1,786	1,802	6,300	901
2020-07-13	1,820	1,820	1,758	1,808	32,000	904
2020-07-10	1,741	1,757	1,732	1,740	13,100	870
2020-07-09	1,751	1,752	1,740	1,740	6,900	870
2020-07-08	1,754	1,760	1,744	1,744	6,000	872
2020-07-07	1,763	1,764	1,746	1,752	4,400	876
2020-07-06	1,775	1,775	1,740	1,763	5,500	881.50
2020-07-03	1,741	1,769	1,741	1,760	4,800	880
2020-07-02	1,767	1,778	1,740	1,740	17,600	870
2020-07-01	1,796	1,802	1,760	1,767	9,300	883.50
2020-06-30	1,837	1,839	1,795	1,795	6,500	897.50
2020-06-29	1,781	1,845	1,770	1,829	11,400	914.50
2020-06-26	1,768	1,785	1,759	1,783	8,400	891.50
2020-06-25	1,800	1,800	1,765	1,765	11,100	882.50
2020-06-24	1,831	1,831	1,806	1,806	2,000	903
2020-06-23	1,813	1,833	1,801	1,826	13,400	913
2020-06-22	1,810	1,813	1,785	1,811	9,200	905.50
2020-06-19	1,804	1,820	1,791	1,816	12,100	908
2020-06-18	1,802	1,809	1,783	1,809	8,200	904.50
2020-06-17	1,823	1,838	1,786	1,800	7,300	900
2020-06-16	1,780	1,820	1,780	1,811	15,600	905.50
2020-06-15	1,812	1,821	1,761	1,773	15,800	886.50
2020-06-12	1,800	1,817	1,771	1,794	20,900	897
2020-06-11	1,884	1,884	1,839	1,839	10,600	919.50
2020-06-10	1,903	1,914	1,878	1,889	15,100	944.50
2020-06-09	1,971	1,971	1,936	1,937	9,600	968.50
2020-06-08	1,950	1,961	1,933	1,948	12,200	974
2020-06-05	1,972	1,972	1,947	1,947	8,300	973.50
2020-06-04	1,942	1,972	1,931	1,972	11,900	986
2020-06-03	1,949	1,952	1,925	1,942	17,200	971
2020-06-02	1,959	1,959	1,920	1,937	11,300	968.50
2020-06-01	1,935	1,950	1,916	1,930	9,300	965
2020-05-29	1,950	1,972	1,910	1,935	16,700	967.50
2020-05-28	1,940	1,968	1,900	1,960	28,700	980
2020-05-27	1,910	1,937	1,905	1,933	15,800	966.50
2020-05-26	1,923	1,938	1,876	1,899	11,000	949.50
2020-05-25	1,901	1,911	1,867	1,883	8,100	941.50
2020-05-22	1,900	1,919	1,891	1,897	10,600	948.50
2020-05-21	1,886	1,945	1,886	1,895	15,900	947.50
2020-05-20	1,835	1,888	1,835	1,886	14,700	943
2020-05-19	1,819	1,861	1,819	1,833	14,600	916.50
2020-05-18	1,836	1,836	1,803	1,823	7,100	911.50
2020-05-15	1,833	1,846	1,781	1,836	10,000	918
2020-05-14	1,878	1,878	1,825	1,825	6,900	912.50
2020-05-13	1,847	1,884	1,843	1,880	6,100	940
2020-05-12	1,904	1,904	1,848	1,869	8,900	934.50
2020-05-11	1,889	1,905	1,860	1,884	24,700	942
2020-05-08	1,804	1,840	1,804	1,840	10,400	920
2020-05-07	1,829	1,829	1,775	1,794	8,400	897
2020-05-01	1,833	1,834	1,781	1,800	14,700	900
2020-04-30	1,841	1,875	1,788	1,807	30,200	903.50
2020-04-28	1,795	1,841	1,774	1,841	21,900	920.50
2020-04-27	1,790	1,790	1,759	1,780	14,700	890
2020-04-24	1,772	1,775	1,736	1,775	11,700	887.50
2020-04-23	1,769	1,776	1,720	1,774	10,100	887
2020-04-22	1,734	1,773	1,723	1,746	18,200	873
2020-04-21	1,735	1,773	1,713	1,770	13,600	885
2020-04-20	1,780	1,804	1,734	1,736	12,800	868
2020-04-17	1,792	1,854	1,767	1,773	18,400	886.50
2020-04-16	1,760	1,787	1,759	1,778	7,700	889
2020-04-15	1,803	1,803	1,755	1,765	11,800	882.50
2020-04-14	1,818	1,828	1,802	1,803	9,800	901.50
2020-04-13	1,867	1,867	1,805	1,825	15,000	912.50
2020-04-10	1,873	1,873	1,803	1,867	8,500	933.50
2020-04-09	1,864	1,864	1,809	1,854	15,600	927
2020-04-08	1,833	1,874	1,832	1,847	22,000	923.50
2020-04-07	1,831	1,856	1,769	1,855	21,500	927.50
2020-04-06	1,774	1,842	1,760	1,823	19,800	911.50
2020-04-03	1,774	1,812	1,728	1,776	15,000	888
2020-04-02	1,834	1,834	1,750	1,755	12,000	877.50
2020-04-01	1,939	1,963	1,865	1,874	11,000	937
2020-03-31	1,987	1,987	1,933	1,964	14,500	982
2020-03-30	2,070	2,070	1,898	1,987	26,200	993.50
2020-03-27	2,045	2,108	2,007	2,108	35,700	1,054
2020-03-26	1,901	2,016	1,883	2,014	23,900	1,007
2020-03-25	1,860	1,925	1,850	1,925	14,900	962.50
2020-03-24	1,776	1,844	1,755	1,842	19,900	921
2020-03-23	1,700	1,797	1,666	1,792	17,200	896
2020-03-19	1,736	1,749	1,655	1,665	14,400	832.50
2020-03-18	1,743	1,766	1,676	1,676	29,700	838
2020-03-17	1,568	1,741	1,554	1,728	24,700	864
2020-03-16	1,611	1,675	1,593	1,607	26,500	803.50
2020-03-13	1,581	1,641	1,532	1,609	42,100	804.50
2020-03-12	1,720	1,720	1,643	1,686	43,100	843
2020-03-11	1,758	1,765	1,724	1,738	12,500	869
2020-03-10	1,695	1,753	1,629	1,746	26,900	873
2020-03-09	1,761	1,825	1,708	1,735	41,900	867.50
2020-03-06	1,820	1,860	1,800	1,800	17,600	900
2020-03-05	1,896	1,899	1,847	1,869	15,700	934.50
2020-03-04	1,860	1,889	1,827	1,852	20,500	926
2020-03-03	1,970	1,984	1,884	1,884	19,200	942
2020-03-02	1,848	1,962	1,833	1,953	20,600	976.50
2020-02-28	1,932	1,938	1,882	1,888	31,000	944
2020-02-27	2,000	2,000	1,966	1,977	23,400	988.50
2020-02-26	1,979	2,057	1,953	2,005	28,100	1,002.50
2020-02-25	2,019	2,019	1,980	1,980	20,400	990
2020-02-21	2,073	2,075	2,057	2,065	8,700	1,032.50
2020-02-20	2,096	2,111	2,073	2,073	10,400	1,036.50
2020-02-19	2,125	2,129	2,090	2,090	10,000	1,045
2020-02-18	2,127	2,132	2,102	2,107	12,100	1,053.50
2020-02-17	2,155	2,170	2,108	2,108	17,300	1,054
2020-02-14	2,163	2,180	2,134	2,180	9,500	1,090
2020-02-13	2,163	2,169	2,135	2,163	9,700	1,081.50
2020-02-12	2,230	2,235	2,150	2,150	13,800	1,075
2020-02-10	2,170	2,226	2,159	2,211	14,100	1,105.50
2020-02-07	2,215	2,230	2,158	2,213	19,500	1,106.50
2020-02-06	2,173	2,207	2,172	2,199	19,800	1,099.50
2020-02-05	2,105	2,151	2,105	2,138	8,300	1,069
2020-02-04	2,071	2,114	2,068	2,104	7,900	1,052
2020-02-03	2,080	2,120	2,080	2,088	17,500	1,044
2020-01-31	2,114	2,158	2,114	2,153	14,500	1,076.50
2020-01-30	2,161	2,162	2,099	2,111	32,200	1,055.50
2020-01-29	2,237	2,240	2,162	2,165	38,400	1,082.50
2020-01-28	2,114	2,230	2,114	2,213	23,600	1,106.50
2020-01-27	2,104	2,178	2,104	2,178	16,300	1,089
2020-01-24	2,240	2,240	2,157	2,157	15,300	1,078.50
2020-01-23	2,254	2,254	2,212	2,219	9,600	1,109.50
2020-01-22	2,218	2,261	2,218	2,255	13,700	1,127.50
2020-01-21	2,185	2,218	2,171	2,212	9,600	1,106
2020-01-20	2,174	2,179	2,137	2,169	18,300	1,084.50
2020-01-17	2,150	2,190	2,130	2,171	22,400	1,085.50
2020-01-16	2,164	2,164	2,137	2,149	12,200	1,074.50
2020-01-15	2,204	2,213	2,169	2,172	19,700	1,086
2020-01-14	2,245	2,245	2,203	2,211	11,200	1,105.50
2020-01-10	2,249	2,253	2,215	2,217	9,800	1,108.50
2020-01-09	2,240	2,261	2,236	2,249	6,700	1,124.50
2020-01-08	2,264	2,264	2,212	2,230	18,500	1,115
2020-01-07	2,280	2,303	2,275	2,292	13,300	1,146
2020-01-06	2,269	2,280	2,248	2,280	12,700	1,140

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