7949 小松ウオール工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,929	1,940	1,925	1,932	1,000	1,932
2021-12-29	1,929	1,929	1,903	1,929	3,100	1,929
2021-12-28	1,907	1,920	1,900	1,917	5,200	1,917
2021-12-27	1,901	1,911	1,901	1,911	4,900	1,911
2021-12-24	1,913	1,913	1,904	1,909	2,400	1,909
2021-12-23	1,918	1,918	1,910	1,913	1,200	1,913
2021-12-22	1,898	1,917	1,898	1,907	4,200	1,907
2021-12-21	1,926	1,926	1,892	1,898	9,200	1,898
2021-12-20	1,944	1,949	1,900	1,900	8,200	1,900
2021-12-17	1,978	1,978	1,942	1,960	9,100	1,960
2021-12-16	1,960	1,971	1,942	1,971	9,200	1,971
2021-12-15	1,934	1,935	1,926	1,935	3,000	1,935
2021-12-14	1,956	1,956	1,936	1,944	4,900	1,944
2021-12-13	1,988	1,988	1,941	1,956	33,300	1,956
2021-12-10	1,929	1,953	1,915	1,953	18,800	1,953
2021-12-09	1,923	1,923	1,916	1,923	3,300	1,923
2021-12-08	1,926	1,926	1,912	1,923	7,200	1,923
2021-12-07	1,899	1,923	1,889	1,923	9,300	1,923
2021-12-06	1,881	1,893	1,881	1,883	7,100	1,883
2021-12-03	1,842	1,885	1,841	1,881	9,200	1,881
2021-12-02	1,850	1,858	1,839	1,842	10,700	1,842
2021-12-01	1,846	1,856	1,831	1,832	13,300	1,832
2021-11-30	1,865	1,877	1,846	1,846	17,100	1,846
2021-11-29	1,872	1,879	1,861	1,861	9,300	1,861
2021-11-26	1,898	1,898	1,873	1,876	6,600	1,876
2021-11-25	1,905	1,905	1,890	1,890	1,800	1,890
2021-11-24	1,928	1,928	1,894	1,899	4,900	1,899
2021-11-22	1,903	1,903	1,896	1,899	1,100	1,899
2021-11-19	1,916	1,916	1,895	1,903	4,200	1,903
2021-11-18	1,913	1,914	1,895	1,908	7,000	1,908
2021-11-17	1,960	1,960	1,911	1,911	6,800	1,911
2021-11-16	1,943	1,966	1,943	1,952	4,200	1,952
2021-11-15	1,957	1,957	1,943	1,951	3,200	1,951
2021-11-12	1,957	1,963	1,934	1,957	4,600	1,957
2021-11-11	1,966	1,966	1,940	1,957	10,100	1,957
2021-11-10	1,954	1,954	1,927	1,942	4,300	1,942
2021-11-09	1,970	1,970	1,946	1,946	4,200	1,946
2021-11-08	1,989	1,991	1,964	1,967	4,700	1,967
2021-11-05	1,990	1,990	1,970	1,970	3,100	1,970
2021-11-04	1,961	1,993	1,956	1,990	11,700	1,990
2021-11-02	1,973	1,973	1,960	1,961	4,600	1,961
2021-11-01	1,974	1,974	1,942	1,973	15,500	1,973
2021-10-29	1,951	1,951	1,940	1,940	2,300	1,940
2021-10-28	1,938	1,950	1,930	1,949	7,100	1,949
2021-10-27	1,940	1,940	1,925	1,938	3,300	1,938
2021-10-26	1,932	1,939	1,928	1,928	4,800	1,928
2021-10-25	1,931	1,931	1,922	1,931	3,700	1,931
2021-10-22	1,949	1,949	1,924	1,932	13,400	1,932
2021-10-21	1,942	1,942	1,918	1,918	7,900	1,918
2021-10-20	1,943	1,943	1,918	1,939	5,600	1,939
2021-10-19	1,912	1,947	1,912	1,943	8,700	1,943
2021-10-18	1,907	1,927	1,888	1,925	9,200	1,925
2021-10-15	1,876	1,890	1,868	1,890	11,700	1,890
2021-10-14	1,876	1,877	1,869	1,870	7,500	1,870
2021-10-13	1,882	1,885	1,873	1,879	10,400	1,879
2021-10-12	1,912	1,912	1,890	1,890	5,500	1,890
2021-10-11	1,914	1,914	1,887	1,912	8,100	1,912
2021-10-08	1,879	1,894	1,869	1,892	7,600	1,892
2021-10-07	1,882	1,887	1,870	1,873	9,500	1,873
2021-10-06	1,899	1,906	1,871	1,882	7,500	1,882
2021-10-05	1,888	1,895	1,862	1,877	11,800	1,877
2021-10-04	1,926	1,926	1,880	1,884	14,500	1,884
2021-10-01	1,940	1,940	1,911	1,911	14,100	1,911
2021-09-30	1,966	1,971	1,940	1,940	6,600	1,940
2021-09-29	1,955	2,004	1,949	1,964	25,400	1,964
2021-09-28	1,971	2,025	1,971	2,025	20,000	2,025
2021-09-27	1,996	1,999	1,980	1,994	11,900	1,994
2021-09-24	1,980	1,996	1,966	1,996	18,800	1,996
2021-09-22	1,967	1,996	1,967	1,972	4,800	1,972
2021-09-21	1,974	2,000	1,974	1,987	9,600	1,987
2021-09-17	2,018	2,024	2,001	2,024	10,300	2,024
2021-09-16	2,027	2,027	1,983	2,011	12,100	2,011
2021-09-15	2,020	2,030	2,006	2,020	10,300	2,020
2021-09-14	2,019	2,050	1,998	2,050	17,800	2,050
2021-09-13	2,019	2,019	1,979	2,019	13,700	2,019
2021-09-10	1,955	1,996	1,955	1,996	11,100	1,996
2021-09-09	1,954	1,957	1,951	1,951	4,100	1,951
2021-09-08	1,968	1,973	1,954	1,954	8,400	1,954
2021-09-07	1,965	1,977	1,955	1,967	10,400	1,967
2021-09-06	1,959	1,961	1,954	1,960	4,800	1,960
2021-09-03	1,936	1,959	1,936	1,959	7,300	1,959
2021-09-02	1,954	1,957	1,936	1,944	3,900	1,944
2021-09-01	1,952	1,954	1,947	1,954	1,100	1,954
2021-08-31	1,943	1,956	1,943	1,943	3,500	1,943
2021-08-30	1,938	1,954	1,937	1,954	3,400	1,954
2021-08-27	1,930	1,938	1,930	1,938	2,100	1,938
2021-08-26	1,929	1,929	1,920	1,929	3,600	1,929
2021-08-25	1,920	1,924	1,909	1,922	5,900	1,922
2021-08-24	1,917	1,920	1,901	1,920	9,700	1,920
2021-08-23	1,910	1,910	1,897	1,902	9,400	1,902
2021-08-20	1,921	1,922	1,890	1,902	29,800	1,902
2021-08-19	1,920	1,940	1,914	1,914	2,800	1,914
2021-08-18	1,925	1,944	1,925	1,931	4,300	1,931
2021-08-17	1,954	1,964	1,910	1,925	17,200	1,925
2021-08-16	1,941	1,953	1,935	1,937	4,900	1,937
2021-08-13	1,935	1,940	1,934	1,940	2,100	1,940
2021-08-12	1,966	1,966	1,930	1,935	7,300	1,935
2021-08-11	1,963	1,964	1,948	1,957	6,500	1,957
2021-08-10	1,945	1,950	1,932	1,950	6,900	1,950
2021-08-06	1,921	1,930	1,909	1,930	7,300	1,930
2021-08-05	1,940	1,947	1,930	1,930	3,600	1,930
2021-08-04	1,965	1,965	1,941	1,941	3,500	1,941
2021-08-03	1,949	1,966	1,947	1,951	3,300	1,951
2021-08-02	1,953	1,977	1,948	1,960	9,000	1,960
2021-07-30	1,960	1,960	1,941	1,941	4,900	1,941
2021-07-29	1,952	1,969	1,951	1,969	13,400	1,969
2021-07-28	1,959	1,970	1,953	1,964	5,600	1,964
2021-07-27	1,960	1,985	1,952	1,970	12,800	1,970
2021-07-26	2,013	2,014	1,949	1,951	11,900	1,951
2021-07-21	1,956	2,002	1,950	1,988	34,100	1,988
2021-07-20	1,905	1,966	1,885	1,959	110,900	1,959
2021-07-19	2,053	2,122	2,040	2,085	64,300	2,085
2021-07-16	2,018	2,038	2,007	2,034	9,700	2,034
2021-07-15	2,044	2,054	2,014	2,014	10,700	2,014
2021-07-14	2,059	2,059	2,045	2,059	2,400	2,059
2021-07-13	2,049	2,060	2,046	2,060	9,900	2,060
2021-07-12	2,066	2,066	2,021	2,057	30,700	2,057
2021-07-09	1,941	1,980	1,937	1,976	22,900	1,976
2021-07-08	2,005	2,005	1,942	1,942	15,500	1,942
2021-07-07	2,005	2,016	1,998	2,009	4,100	2,009
2021-07-06	2,019	2,019	1,988	2,012	4,300	2,012
2021-07-05	1,998	2,011	1,989	2,004	4,200	2,004
2021-07-02	1,970	1,997	1,970	1,997	5,100	1,997
2021-07-01	1,964	1,975	1,955	1,955	2,900	1,955
2021-06-30	1,967	1,981	1,962	1,964	4,400	1,964
2021-06-29	1,987	1,987	1,967	1,967	3,300	1,967
2021-06-28	1,968	1,987	1,968	1,987	3,600	1,987
2021-06-25	1,944	1,959	1,944	1,956	3,700	1,956
2021-06-24	1,954	1,956	1,941	1,941	2,900	1,941
2021-06-23	1,963	1,982	1,939	1,943	8,000	1,943
2021-06-22	1,980	2,000	1,973	1,983	11,800	1,983
2021-06-21	1,972	1,988	1,953	1,953	9,400	1,953
2021-06-18	2,031	2,031	1,993	2,000	10,600	2,000
2021-06-17	2,031	2,036	2,006	2,031	7,900	2,031
2021-06-16	2,005	2,045	1,999	2,031	11,100	2,031
2021-06-15	1,990	2,012	1,990	2,012	12,200	2,012
2021-06-14	1,955	1,990	1,944	1,990	11,900	1,990
2021-06-11	1,949	1,957	1,927	1,951	17,100	1,951
2021-06-10	1,930	1,948	1,923	1,948	9,500	1,948
2021-06-09	1,925	1,943	1,924	1,932	9,900	1,932
2021-06-08	1,915	1,928	1,915	1,925	6,400	1,925
2021-06-07	1,921	1,925	1,915	1,916	12,300	1,916
2021-06-04	1,920	1,924	1,909	1,921	9,500	1,921
2021-06-03	1,924	1,928	1,912	1,919	11,600	1,919
2021-06-02	1,921	1,942	1,921	1,924	5,900	1,924
2021-06-01	1,925	1,938	1,922	1,924	8,700	1,924
2021-05-31	1,952	1,952	1,920	1,924	7,200	1,924
2021-05-28	1,913	1,940	1,911	1,940	14,200	1,940
2021-05-27	1,926	1,934	1,909	1,911	8,900	1,911
2021-05-26	1,936	1,936	1,924	1,929	7,800	1,929
2021-05-25	1,948	1,950	1,936	1,938	3,700	1,938
2021-05-24	1,950	1,950	1,935	1,948	4,400	1,948
2021-05-21	1,950	1,950	1,934	1,934	3,600	1,934
2021-05-20	1,967	1,968	1,934	1,934	7,700	1,934
2021-05-19	1,968	1,980	1,950	1,953	14,100	1,953
2021-05-18	1,956	1,982	1,949	1,982	6,100	1,982
2021-05-17	1,988	1,989	1,948	1,959	10,200	1,959
2021-05-14	1,984	1,993	1,971	1,971	5,700	1,971
2021-05-13	1,971	2,006	1,958	1,961	8,100	1,961
2021-05-12	2,012	2,035	1,970	1,974	12,700	1,974
2021-05-11	2,060	2,060	2,025	2,025	11,600	2,025
2021-05-10	2,036	2,063	2,036	2,059	15,500	2,059
2021-05-07	1,950	2,028	1,950	2,027	34,300	2,027
2021-05-06	1,937	2,000	1,930	1,950	24,300	1,950
2021-04-30	1,920	1,980	1,920	1,937	24,800	1,937
2021-04-28	1,970	1,970	1,930	1,934	12,200	1,934
2021-04-27	1,968	1,989	1,968	1,970	5,600	1,970
2021-04-26	1,983	1,990	1,956	1,975	16,400	1,975
2021-04-23	1,958	1,986	1,950	1,965	12,900	1,965
2021-04-22	1,957	1,969	1,941	1,958	13,600	1,958
2021-04-21	1,982	1,986	1,946	1,955	11,800	1,955
2021-04-20	2,047	2,047	1,970	1,985	23,300	1,985
2021-04-19	1,962	2,009	1,959	2,009	19,700	2,009
2021-04-16	1,963	1,963	1,932	1,950	7,900	1,950
2021-04-15	1,951	1,964	1,942	1,964	7,500	1,964
2021-04-14	1,985	1,985	1,951	1,956	10,800	1,956
2021-04-13	1,928	1,985	1,928	1,985	21,500	1,985
2021-04-12	1,949	1,949	1,914	1,946	13,200	1,946
2021-04-09	1,911	1,948	1,911	1,931	19,800	1,931
2021-04-08	1,972	1,972	1,909	1,910	18,300	1,910
2021-04-07	1,950	1,976	1,950	1,972	8,000	1,972
2021-04-06	1,989	1,992	1,950	1,950	11,100	1,950
2021-04-05	1,973	1,994	1,965	1,989	7,800	1,989
2021-04-02	1,981	1,981	1,966	1,972	7,300	1,972
2021-04-01	2,017	2,017	1,981	1,989	16,400	1,989
2021-03-31	2,052	2,052	2,019	2,019	6,000	2,019
2021-03-30	2,098	2,098	2,041	2,052	15,700	2,052
2021-03-29	2,099	2,150	2,099	2,150	28,300	2,150
2021-03-26	2,071	2,092	2,056	2,088	11,400	2,088
2021-03-25	2,062	2,068	2,027	2,066	7,400	2,066
2021-03-24	2,070	2,071	2,020	2,020	15,000	2,020
2021-03-23	2,095	2,104	2,072	2,090	6,600	2,090
2021-03-22	2,070	2,103	2,060	2,103	23,500	2,103
2021-03-19	2,069	2,082	2,057	2,068	13,600	2,068
2021-03-18	2,065	2,068	2,056	2,065	7,800	2,065
2021-03-17	2,052	2,060	2,040	2,060	8,300	2,060
2021-03-16	2,025	2,048	2,011	2,048	14,000	2,048
2021-03-15	2,028	2,028	1,977	2,024	17,400	2,024
2021-03-12	2,029	2,029	1,998	2,001	8,300	2,001
2021-03-11	2,033	2,033	1,990	2,029	17,300	2,029
2021-03-10	2,022	2,025	1,978	1,993	10,200	1,993
2021-03-09	1,977	2,070	1,977	2,013	34,500	2,013
2021-03-08	1,960	1,979	1,951	1,979	10,800	1,979
2021-03-05	1,918	1,943	1,905	1,943	14,700	1,943
2021-03-04	1,935	1,936	1,904	1,934	10,700	1,934
2021-03-03	1,923	1,950	1,923	1,935	10,400	1,935
2021-03-02	1,955	1,957	1,926	1,945	10,300	1,945
2021-03-01	1,934	1,950	1,931	1,947	8,300	1,947
2021-02-26	1,953	1,959	1,935	1,936	10,000	1,936
2021-02-25	1,981	1,985	1,959	1,960	12,500	1,960
2021-02-24	1,922	2,000	1,912	1,974	41,100	1,974
2021-02-22	1,880	1,934	1,857	1,934	49,900	1,934
2021-02-19	1,842	1,865	1,840	1,840	5,700	1,840
2021-02-18	1,864	1,866	1,842	1,849	7,100	1,849
2021-02-17	1,845	1,883	1,828	1,872	28,300	1,872
2021-02-16	1,855	1,858	1,828	1,838	13,900	1,838
2021-02-15	1,816	1,868	1,810	1,855	36,200	1,855
2021-02-12	1,799	1,811	1,799	1,807	16,000	1,807
2021-02-10	1,794	1,794	1,783	1,790	8,800	1,790
2021-02-09	1,796	1,798	1,786	1,794	8,900	1,794
2021-02-08	1,800	1,815	1,786	1,796	18,200	1,796
2021-02-05	1,777	1,793	1,777	1,790	9,000	1,790
2021-02-04	1,762	1,774	1,762	1,767	5,700	1,767
2021-02-03	1,759	1,763	1,746	1,762	12,100	1,762
2021-02-02	1,744	1,752	1,731	1,751	12,200	1,751
2021-02-01	1,731	1,741	1,715	1,731	21,600	1,731
2021-01-29	1,737	1,756	1,730	1,730	22,800	1,730
2021-01-28	1,736	1,761	1,729	1,753	19,900	1,753
2021-01-27	1,740	1,745	1,733	1,740	13,000	1,740
2021-01-26	1,736	1,737	1,730	1,732	23,400	1,732
2021-01-25	1,721	1,746	1,721	1,739	11,100	1,739
2021-01-22	1,745	1,745	1,726	1,726	16,600	1,726
2021-01-21	1,736	1,747	1,735	1,738	14,500	1,738
2021-01-20	1,750	1,750	1,734	1,740	16,000	1,740
2021-01-19	1,757	1,770	1,746	1,748	11,100	1,748
2021-01-18	1,745	1,779	1,745	1,766	5,800	1,766
2021-01-15	1,775	1,791	1,744	1,753	43,700	1,753
2021-01-14	1,826	1,850	1,790	1,794	17,800	1,794
2021-01-13	1,818	1,828	1,811	1,828	7,400	1,828
2021-01-12	1,770	1,818	1,755	1,818	25,800	1,818
2021-01-08	1,752	1,762	1,745	1,762	12,600	1,762
2021-01-07	1,745	1,754	1,737	1,751	10,500	1,751
2021-01-06	1,753	1,753	1,736	1,742	3,900	1,742
2021-01-05	1,726	1,744	1,724	1,737	6,400	1,737
2021-01-04	1,767	1,767	1,736	1,740	7,400	1,740

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