7949 小松ウオール工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,876	2,883	2,860	2,874	11,500	2,874
2023-12-28	2,884	2,908	2,871	2,876	13,700	2,876
2023-12-27	2,894	2,894	2,866	2,884	14,300	2,884
2023-12-26	2,867	2,885	2,857	2,868	8,100	2,868
2023-12-25	2,872	2,879	2,850	2,869	9,800	2,869
2023-12-22	2,820	2,885	2,820	2,869	12,900	2,869
2023-12-21	2,830	2,846	2,814	2,828	13,600	2,828
2023-12-20	2,849	2,867	2,835	2,852	17,300	2,852
2023-12-19	2,789	2,827	2,787	2,822	15,500	2,822
2023-12-18	2,800	2,800	2,772	2,787	10,500	2,787
2023-12-15	2,794	2,820	2,790	2,814	11,700	2,814
2023-12-14	2,824	2,825	2,769	2,794	25,300	2,794
2023-12-13	2,880	2,880	2,817	2,821	14,000	2,821
2023-12-12	2,872	2,874	2,835	2,874	19,900	2,874
2023-12-11	2,867	2,885	2,822	2,856	39,700	2,856
2023-12-08	2,845	2,849	2,802	2,820	36,200	2,820
2023-12-07	2,872	2,882	2,846	2,852	19,000	2,852
2023-12-06	2,881	2,894	2,858	2,888	21,700	2,888
2023-12-05	2,898	2,910	2,877	2,881	17,300	2,881
2023-12-04	2,920	2,920	2,887	2,898	10,900	2,898
2023-12-01	2,910	2,920	2,891	2,903	14,200	2,903
2023-11-30	2,922	2,929	2,886	2,927	14,700	2,927
2023-11-29	2,944	2,956	2,913	2,917	19,100	2,917
2023-11-28	2,892	2,946	2,877	2,944	23,900	2,944
2023-11-27	2,899	2,899	2,857	2,866	9,900	2,866
2023-11-24	2,866	2,883	2,866	2,883	9,900	2,883
2023-11-22	2,855	2,879	2,855	2,867	7,900	2,867
2023-11-21	2,847	2,867	2,837	2,844	21,200	2,844
2023-11-20	2,868	2,883	2,831	2,831	9,400	2,831
2023-11-17	2,830	2,863	2,821	2,863	10,100	2,863
2023-11-16	2,858	2,859	2,817	2,817	10,600	2,817
2023-11-15	2,887	2,887	2,828	2,852	15,300	2,852
2023-11-14	2,895	2,900	2,873	2,886	10,100	2,886
2023-11-13	2,892	2,892	2,868	2,873	14,600	2,873
2023-11-10	2,853	2,877	2,835	2,875	11,300	2,875
2023-11-09	2,847	2,864	2,807	2,863	12,600	2,863
2023-11-08	2,906	2,906	2,815	2,826	25,800	2,826
2023-11-07	2,949	2,972	2,895	2,895	19,100	2,895
2023-11-06	2,980	2,984	2,956	2,958	28,700	2,958
2023-11-02	2,995	2,995	2,928	2,962	21,200	2,962
2023-11-01	2,915	2,987	2,915	2,980	27,100	2,980
2023-10-31	2,853	2,899	2,812	2,899	27,600	2,899
2023-10-30	2,869	2,909	2,831	2,883	80,900	2,883
2023-10-27	2,998	2,998	2,807	2,892	86,500	2,892
2023-10-26	2,830	2,891	2,830	2,887	41,500	2,887
2023-10-25	2,826	2,872	2,823	2,839	17,900	2,839
2023-10-24	2,865	2,865	2,744	2,826	29,900	2,826
2023-10-23	2,882	2,907	2,850	2,850	11,800	2,850
2023-10-20	2,879	2,899	2,867	2,882	9,900	2,882
2023-10-19	2,893	2,913	2,879	2,879	12,900	2,879
2023-10-18	2,859	2,891	2,859	2,890	11,200	2,890
2023-10-17	2,859	2,912	2,827	2,843	13,300	2,843
2023-10-16	2,866	2,880	2,840	2,859	14,700	2,859
2023-10-13	2,886	2,905	2,853	2,863	16,100	2,863
2023-10-12	2,872	2,886	2,809	2,886	16,000	2,886
2023-10-11	2,922	2,922	2,863	2,872	20,100	2,872
2023-10-10	2,855	2,906	2,851	2,896	31,200	2,896
2023-10-06	2,782	2,838	2,782	2,805	15,200	2,805
2023-10-05	2,748	2,794	2,730	2,782	15,800	2,782
2023-10-04	2,780	2,800	2,725	2,730	39,000	2,730
2023-10-03	2,900	2,900	2,837	2,844	24,100	2,844
2023-10-02	2,928	2,958	2,908	2,908	24,900	2,908
2023-09-29	3,050	3,050	2,907	2,933	25,200	2,933
2023-09-28	3,045	3,075	3,025	3,040	18,200	3,040
2023-09-27	3,045	3,085	3,010	3,080	22,700	3,080
2023-09-26	3,075	3,075	3,035	3,045	14,400	3,045
2023-09-25	3,040	3,075	3,025	3,075	14,400	3,075
2023-09-22	3,025	3,030	3,000	3,015	16,600	3,015
2023-09-21	3,000	3,045	3,000	3,040	15,400	3,040
2023-09-20	3,080	3,080	2,992	2,993	25,100	2,993
2023-09-19	3,075	3,080	3,050	3,080	15,700	3,080
2023-09-15	3,040	3,090	3,040	3,080	23,600	3,080
2023-09-14	3,025	3,045	3,005	3,035	19,200	3,035
2023-09-13	3,040	3,045	3,025	3,035	13,100	3,035
2023-09-12	3,030	3,040	3,015	3,025	18,300	3,025
2023-09-11	2,980	3,005	2,968	2,989	18,500	2,989
2023-09-08	2,979	2,994	2,954	2,965	23,900	2,965
2023-09-07	3,005	3,035	3,000	3,005	18,400	3,005
2023-09-06	2,977	3,015	2,964	3,015	21,400	3,015
2023-09-05	2,988	2,992	2,948	2,977	17,700	2,977
2023-09-04	2,970	3,000	2,963	2,998	25,700	2,998
2023-09-01	2,947	2,979	2,947	2,967	18,700	2,967
2023-08-31	2,897	2,947	2,897	2,937	16,700	2,937
2023-08-30	2,909	2,913	2,884	2,897	10,400	2,897
2023-08-29	2,880	2,901	2,880	2,901	10,000	2,901
2023-08-28	2,838	2,880	2,838	2,879	10,700	2,879
2023-08-25	2,840	2,849	2,821	2,833	11,400	2,833
2023-08-24	2,861	2,869	2,849	2,854	8,000	2,854
2023-08-23	2,837	2,872	2,834	2,872	8,800	2,872
2023-08-22	2,839	2,853	2,816	2,827	7,900	2,827
2023-08-21	2,828	2,850	2,812	2,836	9,300	2,836
2023-08-18	2,874	2,874	2,830	2,843	5,600	2,843
2023-08-17	2,902	2,902	2,843	2,865	13,100	2,865
2023-08-16	2,907	2,924	2,883	2,884	13,000	2,884
2023-08-15	2,851	2,916	2,851	2,907	20,500	2,907
2023-08-14	2,918	2,918	2,831	2,846	17,200	2,846
2023-08-10	2,876	2,909	2,854	2,909	9,300	2,909
2023-08-09	2,844	2,873	2,825	2,870	13,600	2,870
2023-08-08	2,900	2,925	2,831	2,833	13,200	2,833
2023-08-07	2,858	2,925	2,846	2,900	17,000	2,900
2023-08-04	2,857	2,857	2,832	2,851	16,900	2,851
2023-08-03	2,874	2,891	2,848	2,858	20,100	2,858
2023-08-02	2,886	2,923	2,885	2,896	25,500	2,896
2023-08-01	2,911	2,920	2,838	2,886	40,100	2,886
2023-07-31	2,772	2,888	2,772	2,885	78,100	2,885
2023-07-28	2,714	2,759	2,701	2,735	67,100	2,735
2023-07-27	2,722	2,736	2,708	2,720	25,600	2,720
2023-07-26	2,750	2,750	2,701	2,721	12,300	2,721
2023-07-25	2,747	2,761	2,743	2,745	9,200	2,745
2023-07-24	2,760	2,760	2,720	2,737	14,700	2,737
2023-07-21	2,725	2,748	2,720	2,737	12,800	2,737
2023-07-20	2,742	2,766	2,720	2,725	26,500	2,725
2023-07-19	2,723	2,728	2,707	2,728	14,600	2,728
2023-07-18	2,673	2,704	2,673	2,697	15,600	2,697
2023-07-14	2,683	2,696	2,663	2,671	16,100	2,671
2023-07-13	2,699	2,699	2,634	2,671	12,200	2,671
2023-07-12	2,693	2,711	2,669	2,671	20,600	2,671
2023-07-11	2,679	2,697	2,657	2,665	35,000	2,665
2023-07-10	2,617	2,676	2,615	2,651	29,400	2,651
2023-07-07	2,627	2,643	2,597	2,620	18,600	2,620
2023-07-06	2,685	2,702	2,647	2,659	18,100	2,659
2023-07-05	2,690	2,714	2,680	2,706	15,100	2,706
2023-07-04	2,728	2,728	2,698	2,698	13,000	2,698
2023-07-03	2,700	2,747	2,700	2,728	27,500	2,728
2023-06-30	2,683	2,698	2,675	2,680	15,900	2,680
2023-06-29	2,672	2,718	2,672	2,695	22,100	2,695
2023-06-28	2,663	2,689	2,648	2,672	27,900	2,672
2023-06-27	2,614	2,651	2,610	2,648	9,900	2,648
2023-06-26	2,598	2,627	2,556	2,614	22,500	2,614
2023-06-23	2,648	2,660	2,593	2,606	27,100	2,606
2023-06-22	2,669	2,679	2,635	2,648	15,500	2,648
2023-06-21	2,635	2,694	2,635	2,661	19,900	2,661
2023-06-20	2,621	2,648	2,613	2,635	16,100	2,635
2023-06-19	2,660	2,671	2,600	2,621	33,900	2,621
2023-06-16	2,604	2,675	2,587	2,659	46,300	2,659
2023-06-15	2,555	2,595	2,548	2,579	24,000	2,579
2023-06-14	2,587	2,604	2,571	2,576	14,500	2,576
2023-06-13	2,584	2,602	2,576	2,579	22,600	2,579
2023-06-12	2,600	2,620	2,583	2,586	32,300	2,586
2023-06-09	2,575	2,611	2,554	2,595	41,700	2,595
2023-06-08	2,580	2,616	2,539	2,548	59,900	2,548
2023-06-07	2,489	2,605	2,465	2,576	129,500	2,576
2023-06-06	2,476	2,496	2,469	2,469	16,500	2,469
2023-06-05	2,470	2,490	2,465	2,482	25,500	2,482
2023-06-02	2,412	2,442	2,412	2,442	14,400	2,442
2023-06-01	2,389	2,425	2,386	2,412	17,900	2,412
2023-05-31	2,400	2,411	2,377	2,385	34,700	2,385
2023-05-30	2,432	2,432	2,397	2,408	18,400	2,408
2023-05-29	2,445	2,449	2,418	2,418	14,000	2,418
2023-05-26	2,416	2,445	2,416	2,420	23,200	2,420
2023-05-25	2,428	2,428	2,405	2,416	19,900	2,416
2023-05-24	2,418	2,448	2,407	2,424	19,600	2,424
2023-05-23	2,479	2,480	2,423	2,428	26,400	2,428
2023-05-22	2,457	2,475	2,439	2,472	23,700	2,472
2023-05-19	2,420	2,460	2,415	2,457	23,000	2,457
2023-05-18	2,450	2,455	2,409	2,415	27,400	2,415
2023-05-17	2,466	2,466	2,425	2,444	27,000	2,444
2023-05-16	2,449	2,475	2,430	2,466	31,100	2,466
2023-05-15	2,393	2,422	2,393	2,422	40,200	2,422
2023-05-12	2,382	2,405	2,381	2,391	26,500	2,391
2023-05-11	2,383	2,395	2,376	2,385	22,900	2,385
2023-05-10	2,420	2,420	2,382	2,387	36,100	2,387
2023-05-09	2,409	2,435	2,388	2,420	33,100	2,420
2023-05-08	2,426	2,446	2,390	2,409	49,900	2,409
2023-05-02	2,370	2,420	2,369	2,411	73,300	2,411
2023-05-01	2,360	2,395	2,343	2,381	103,900	2,381
2023-04-28	2,400	2,413	2,330	2,349	334,000	2,349
2023-04-27	2,010	2,050	2,010	2,047	27,600	2,047
2023-04-26	2,000	2,010	1,992	2,000	6,000	2,000
2023-04-25	2,005	2,015	2,001	2,002	12,100	2,002
2023-04-24	1,990	2,006	1,990	2,001	3,800	2,001
2023-04-21	1,985	2,001	1,985	1,996	5,400	1,996
2023-04-20	1,979	2,006	1,979	2,001	7,900	2,001
2023-04-19	2,005	2,008	1,996	2,000	4,700	2,000
2023-04-18	2,015	2,016	2,004	2,008	10,400	2,008
2023-04-17	2,018	2,018	2,002	2,008	3,800	2,008
2023-04-14	2,009	2,020	1,997	2,020	13,100	2,020
2023-04-13	2,000	2,003	1,989	1,999	8,100	1,999
2023-04-12	1,972	2,015	1,972	2,000	22,200	2,000
2023-04-11	1,986	1,986	1,966	1,973	16,800	1,973
2023-04-10	1,970	1,988	1,956	1,974	21,400	1,974
2023-04-07	1,953	1,965	1,953	1,960	13,500	1,960
2023-04-06	1,974	1,976	1,953	1,953	19,700	1,953
2023-04-05	2,005	2,005	1,972	1,974	20,600	1,974
2023-04-04	2,010	2,013	2,001	2,013	28,500	2,013
2023-04-03	2,009	2,015	1,997	2,013	17,900	2,013
2023-03-31	2,001	2,009	1,997	2,009	15,800	2,009
2023-03-30	1,969	2,002	1,969	2,001	21,700	2,001
2023-03-29	2,030	2,033	2,014	2,033	19,800	2,033
2023-03-28	2,024	2,036	2,014	2,014	15,500	2,014
2023-03-27	2,020	2,028	2,008	2,025	9,200	2,025
2023-03-24	2,032	2,032	2,021	2,025	7,600	2,025
2023-03-23	2,004	2,032	2,004	2,032	11,800	2,032
2023-03-22	2,022	2,038	2,014	2,035	13,300	2,035
2023-03-20	2,002	2,002	1,982	1,982	11,300	1,982
2023-03-17	2,000	2,025	2,000	2,007	9,100	2,007
2023-03-16	2,011	2,011	1,983	2,005	18,600	2,005
2023-03-15	2,001	2,058	2,001	2,052	18,800	2,052
2023-03-14	2,011	2,013	1,978	1,981	20,900	1,981
2023-03-13	2,072	2,072	2,010	2,035	30,200	2,035
2023-03-10	2,068	2,082	2,058	2,074	48,800	2,074
2023-03-09	2,038	2,050	2,030	2,050	19,000	2,050
2023-03-08	2,020	2,038	2,018	2,038	21,600	2,038
2023-03-07	2,005	2,029	2,005	2,021	21,900	2,021
2023-03-06	2,020	2,024	2,009	2,023	13,700	2,023
2023-03-03	2,010	2,026	2,007	2,026	18,600	2,026
2023-03-02	2,025	2,027	2,002	2,016	14,200	2,016
2023-03-01	2,002	2,025	2,002	2,021	12,500	2,021
2023-02-28	2,000	2,022	1,993	2,008	13,000	2,008
2023-02-27	1,978	1,997	1,974	1,997	12,300	1,997
2023-02-24	1,942	1,964	1,942	1,959	18,800	1,959
2023-02-22	1,932	1,939	1,925	1,936	5,700	1,936
2023-02-21	1,934	1,946	1,927	1,946	9,200	1,946
2023-02-20	1,920	1,924	1,919	1,922	6,300	1,922
2023-02-17	1,920	1,920	1,913	1,914	3,400	1,914
2023-02-16	1,944	1,944	1,911	1,920	10,400	1,920
2023-02-15	1,940	1,944	1,926	1,926	6,700	1,926
2023-02-14	1,907	1,940	1,907	1,940	13,300	1,940
2023-02-13	1,925	1,925	1,895	1,905	9,200	1,905
2023-02-10	1,897	1,901	1,890	1,901	7,200	1,901
2023-02-09	1,908	1,909	1,899	1,905	6,300	1,905
2023-02-08	1,910	1,911	1,907	1,909	3,800	1,909
2023-02-07	1,918	1,918	1,905	1,909	3,300	1,909
2023-02-06	1,900	1,908	1,899	1,903	3,000	1,903
2023-02-03	1,900	1,900	1,891	1,899	4,000	1,899
2023-02-02	1,911	1,911	1,883	1,895	6,900	1,895
2023-02-01	1,914	1,919	1,904	1,916	11,200	1,916
2023-01-31	1,900	1,915	1,891	1,914	17,700	1,914
2023-01-30	1,899	1,909	1,897	1,902	12,800	1,902
2023-01-27	1,871	1,899	1,871	1,899	31,100	1,899
2023-01-26	1,868	1,879	1,850	1,850	17,800	1,850
2023-01-25	1,862	1,863	1,856	1,859	9,200	1,859
2023-01-24	1,849	1,857	1,848	1,856	6,400	1,856
2023-01-23	1,840	1,849	1,837	1,849	5,000	1,849
2023-01-20	1,834	1,849	1,834	1,843	2,900	1,843
2023-01-19	1,843	1,850	1,834	1,847	5,300	1,847
2023-01-18	1,832	1,841	1,828	1,836	7,700	1,836
2023-01-17	1,821	1,834	1,821	1,832	4,200	1,832
2023-01-16	1,825	1,833	1,821	1,823	5,700	1,823
2023-01-13	1,822	1,833	1,822	1,827	3,900	1,827
2023-01-12	1,834	1,835	1,829	1,835	4,100	1,835
2023-01-11	1,841	1,841	1,828	1,834	9,000	1,834
2023-01-10	1,820	1,831	1,819	1,821	5,700	1,821
2023-01-06	1,800	1,820	1,800	1,815	8,300	1,815
2023-01-05	1,808	1,811	1,802	1,807	6,500	1,807
2023-01-04	1,822	1,822	1,811	1,811	6,600	1,811

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