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	1,437
2023-12-28	2,884	2,908	2,871	2,876	13,700	1,438
2023-12-27	2,894	2,894	2,866	2,884	14,300	1,442
2023-12-26	2,867	2,885	2,857	2,868	8,100	1,434
2023-12-25	2,872	2,879	2,850	2,869	9,800	1,434.50
2023-12-22	2,820	2,885	2,820	2,869	12,900	1,434.50
2023-12-21	2,830	2,846	2,814	2,828	13,600	1,414
2023-12-20	2,849	2,867	2,835	2,852	17,300	1,426
2023-12-19	2,789	2,827	2,787	2,822	15,500	1,411
2023-12-18	2,800	2,800	2,772	2,787	10,500	1,393.50
2023-12-15	2,794	2,820	2,790	2,814	11,700	1,407
2023-12-14	2,824	2,825	2,769	2,794	25,300	1,397
2023-12-13	2,880	2,880	2,817	2,821	14,000	1,410.50
2023-12-12	2,872	2,874	2,835	2,874	19,900	1,437
2023-12-11	2,867	2,885	2,822	2,856	39,700	1,428
2023-12-08	2,845	2,849	2,802	2,820	36,200	1,410
2023-12-07	2,872	2,882	2,846	2,852	19,000	1,426
2023-12-06	2,881	2,894	2,858	2,888	21,700	1,444
2023-12-05	2,898	2,910	2,877	2,881	17,300	1,440.50
2023-12-04	2,920	2,920	2,887	2,898	10,900	1,449
2023-12-01	2,910	2,920	2,891	2,903	14,200	1,451.50
2023-11-30	2,922	2,929	2,886	2,927	14,700	1,463.50
2023-11-29	2,944	2,956	2,913	2,917	19,100	1,458.50
2023-11-28	2,892	2,946	2,877	2,944	23,900	1,472
2023-11-27	2,899	2,899	2,857	2,866	9,900	1,433
2023-11-24	2,866	2,883	2,866	2,883	9,900	1,441.50
2023-11-22	2,855	2,879	2,855	2,867	7,900	1,433.50
2023-11-21	2,847	2,867	2,837	2,844	21,200	1,422
2023-11-20	2,868	2,883	2,831	2,831	9,400	1,415.50
2023-11-17	2,830	2,863	2,821	2,863	10,100	1,431.50
2023-11-16	2,858	2,859	2,817	2,817	10,600	1,408.50
2023-11-15	2,887	2,887	2,828	2,852	15,300	1,426
2023-11-14	2,895	2,900	2,873	2,886	10,100	1,443
2023-11-13	2,892	2,892	2,868	2,873	14,600	1,436.50
2023-11-10	2,853	2,877	2,835	2,875	11,300	1,437.50
2023-11-09	2,847	2,864	2,807	2,863	12,600	1,431.50
2023-11-08	2,906	2,906	2,815	2,826	25,800	1,413
2023-11-07	2,949	2,972	2,895	2,895	19,100	1,447.50
2023-11-06	2,980	2,984	2,956	2,958	28,700	1,479
2023-11-02	2,995	2,995	2,928	2,962	21,200	1,481
2023-11-01	2,915	2,987	2,915	2,980	27,100	1,490
2023-10-31	2,853	2,899	2,812	2,899	27,600	1,449.50
2023-10-30	2,869	2,909	2,831	2,883	80,900	1,441.50
2023-10-27	2,998	2,998	2,807	2,892	86,500	1,446
2023-10-26	2,830	2,891	2,830	2,887	41,500	1,443.50
2023-10-25	2,826	2,872	2,823	2,839	17,900	1,419.50
2023-10-24	2,865	2,865	2,744	2,826	29,900	1,413
2023-10-23	2,882	2,907	2,850	2,850	11,800	1,425
2023-10-20	2,879	2,899	2,867	2,882	9,900	1,441
2023-10-19	2,893	2,913	2,879	2,879	12,900	1,439.50
2023-10-18	2,859	2,891	2,859	2,890	11,200	1,445
2023-10-17	2,859	2,912	2,827	2,843	13,300	1,421.50
2023-10-16	2,866	2,880	2,840	2,859	14,700	1,429.50
2023-10-13	2,886	2,905	2,853	2,863	16,100	1,431.50
2023-10-12	2,872	2,886	2,809	2,886	16,000	1,443
2023-10-11	2,922	2,922	2,863	2,872	20,100	1,436
2023-10-10	2,855	2,906	2,851	2,896	31,200	1,448
2023-10-06	2,782	2,838	2,782	2,805	15,200	1,402.50
2023-10-05	2,748	2,794	2,730	2,782	15,800	1,391
2023-10-04	2,780	2,800	2,725	2,730	39,000	1,365
2023-10-03	2,900	2,900	2,837	2,844	24,100	1,422
2023-10-02	2,928	2,958	2,908	2,908	24,900	1,454
2023-09-29	3,050	3,050	2,907	2,933	25,200	1,466.50
2023-09-28	3,045	3,075	3,025	3,040	18,200	1,520
2023-09-27	3,045	3,085	3,010	3,080	22,700	1,540
2023-09-26	3,075	3,075	3,035	3,045	14,400	1,522.50
2023-09-25	3,040	3,075	3,025	3,075	14,400	1,537.50
2023-09-22	3,025	3,030	3,000	3,015	16,600	1,507.50
2023-09-21	3,000	3,045	3,000	3,040	15,400	1,520
2023-09-20	3,080	3,080	2,992	2,993	25,100	1,496.50
2023-09-19	3,075	3,080	3,050	3,080	15,700	1,540
2023-09-15	3,040	3,090	3,040	3,080	23,600	1,540
2023-09-14	3,025	3,045	3,005	3,035	19,200	1,517.50
2023-09-13	3,040	3,045	3,025	3,035	13,100	1,517.50
2023-09-12	3,030	3,040	3,015	3,025	18,300	1,512.50
2023-09-11	2,980	3,005	2,968	2,989	18,500	1,494.50
2023-09-08	2,979	2,994	2,954	2,965	23,900	1,482.50
2023-09-07	3,005	3,035	3,000	3,005	18,400	1,502.50
2023-09-06	2,977	3,015	2,964	3,015	21,400	1,507.50
2023-09-05	2,988	2,992	2,948	2,977	17,700	1,488.50
2023-09-04	2,970	3,000	2,963	2,998	25,700	1,499
2023-09-01	2,947	2,979	2,947	2,967	18,700	1,483.50
2023-08-31	2,897	2,947	2,897	2,937	16,700	1,468.50
2023-08-30	2,909	2,913	2,884	2,897	10,400	1,448.50
2023-08-29	2,880	2,901	2,880	2,901	10,000	1,450.50
2023-08-28	2,838	2,880	2,838	2,879	10,700	1,439.50
2023-08-25	2,840	2,849	2,821	2,833	11,400	1,416.50
2023-08-24	2,861	2,869	2,849	2,854	8,000	1,427
2023-08-23	2,837	2,872	2,834	2,872	8,800	1,436
2023-08-22	2,839	2,853	2,816	2,827	7,900	1,413.50
2023-08-21	2,828	2,850	2,812	2,836	9,300	1,418
2023-08-18	2,874	2,874	2,830	2,843	5,600	1,421.50
2023-08-17	2,902	2,902	2,843	2,865	13,100	1,432.50
2023-08-16	2,907	2,924	2,883	2,884	13,000	1,442
2023-08-15	2,851	2,916	2,851	2,907	20,500	1,453.50
2023-08-14	2,918	2,918	2,831	2,846	17,200	1,423
2023-08-10	2,876	2,909	2,854	2,909	9,300	1,454.50
2023-08-09	2,844	2,873	2,825	2,870	13,600	1,435
2023-08-08	2,900	2,925	2,831	2,833	13,200	1,416.50
2023-08-07	2,858	2,925	2,846	2,900	17,000	1,450
2023-08-04	2,857	2,857	2,832	2,851	16,900	1,425.50
2023-08-03	2,874	2,891	2,848	2,858	20,100	1,429
2023-08-02	2,886	2,923	2,885	2,896	25,500	1,448
2023-08-01	2,911	2,920	2,838	2,886	40,100	1,443
2023-07-31	2,772	2,888	2,772	2,885	78,100	1,442.50
2023-07-28	2,714	2,759	2,701	2,735	67,100	1,367.50
2023-07-27	2,722	2,736	2,708	2,720	25,600	1,360
2023-07-26	2,750	2,750	2,701	2,721	12,300	1,360.50
2023-07-25	2,747	2,761	2,743	2,745	9,200	1,372.50
2023-07-24	2,760	2,760	2,720	2,737	14,700	1,368.50
2023-07-21	2,725	2,748	2,720	2,737	12,800	1,368.50
2023-07-20	2,742	2,766	2,720	2,725	26,500	1,362.50
2023-07-19	2,723	2,728	2,707	2,728	14,600	1,364
2023-07-18	2,673	2,704	2,673	2,697	15,600	1,348.50
2023-07-14	2,683	2,696	2,663	2,671	16,100	1,335.50
2023-07-13	2,699	2,699	2,634	2,671	12,200	1,335.50
2023-07-12	2,693	2,711	2,669	2,671	20,600	1,335.50
2023-07-11	2,679	2,697	2,657	2,665	35,000	1,332.50
2023-07-10	2,617	2,676	2,615	2,651	29,400	1,325.50
2023-07-07	2,627	2,643	2,597	2,620	18,600	1,310
2023-07-06	2,685	2,702	2,647	2,659	18,100	1,329.50
2023-07-05	2,690	2,714	2,680	2,706	15,100	1,353
2023-07-04	2,728	2,728	2,698	2,698	13,000	1,349
2023-07-03	2,700	2,747	2,700	2,728	27,500	1,364
2023-06-30	2,683	2,698	2,675	2,680	15,900	1,340
2023-06-29	2,672	2,718	2,672	2,695	22,100	1,347.50
2023-06-28	2,663	2,689	2,648	2,672	27,900	1,336
2023-06-27	2,614	2,651	2,610	2,648	9,900	1,324
2023-06-26	2,598	2,627	2,556	2,614	22,500	1,307
2023-06-23	2,648	2,660	2,593	2,606	27,100	1,303
2023-06-22	2,669	2,679	2,635	2,648	15,500	1,324
2023-06-21	2,635	2,694	2,635	2,661	19,900	1,330.50
2023-06-20	2,621	2,648	2,613	2,635	16,100	1,317.50
2023-06-19	2,660	2,671	2,600	2,621	33,900	1,310.50
2023-06-16	2,604	2,675	2,587	2,659	46,300	1,329.50
2023-06-15	2,555	2,595	2,548	2,579	24,000	1,289.50
2023-06-14	2,587	2,604	2,571	2,576	14,500	1,288
2023-06-13	2,584	2,602	2,576	2,579	22,600	1,289.50
2023-06-12	2,600	2,620	2,583	2,586	32,300	1,293
2023-06-09	2,575	2,611	2,554	2,595	41,700	1,297.50
2023-06-08	2,580	2,616	2,539	2,548	59,900	1,274
2023-06-07	2,489	2,605	2,465	2,576	129,500	1,288
2023-06-06	2,476	2,496	2,469	2,469	16,500	1,234.50
2023-06-05	2,470	2,490	2,465	2,482	25,500	1,241
2023-06-02	2,412	2,442	2,412	2,442	14,400	1,221
2023-06-01	2,389	2,425	2,386	2,412	17,900	1,206
2023-05-31	2,400	2,411	2,377	2,385	34,700	1,192.50
2023-05-30	2,432	2,432	2,397	2,408	18,400	1,204
2023-05-29	2,445	2,449	2,418	2,418	14,000	1,209
2023-05-26	2,416	2,445	2,416	2,420	23,200	1,210
2023-05-25	2,428	2,428	2,405	2,416	19,900	1,208
2023-05-24	2,418	2,448	2,407	2,424	19,600	1,212
2023-05-23	2,479	2,480	2,423	2,428	26,400	1,214
2023-05-22	2,457	2,475	2,439	2,472	23,700	1,236
2023-05-19	2,420	2,460	2,415	2,457	23,000	1,228.50
2023-05-18	2,450	2,455	2,409	2,415	27,400	1,207.50
2023-05-17	2,466	2,466	2,425	2,444	27,000	1,222
2023-05-16	2,449	2,475	2,430	2,466	31,100	1,233
2023-05-15	2,393	2,422	2,393	2,422	40,200	1,211
2023-05-12	2,382	2,405	2,381	2,391	26,500	1,195.50
2023-05-11	2,383	2,395	2,376	2,385	22,900	1,192.50
2023-05-10	2,420	2,420	2,382	2,387	36,100	1,193.50
2023-05-09	2,409	2,435	2,388	2,420	33,100	1,210
2023-05-08	2,426	2,446	2,390	2,409	49,900	1,204.50
2023-05-02	2,370	2,420	2,369	2,411	73,300	1,205.50
2023-05-01	2,360	2,395	2,343	2,381	103,900	1,190.50
2023-04-28	2,400	2,413	2,330	2,349	334,000	1,174.50
2023-04-27	2,010	2,050	2,010	2,047	27,600	1,023.50
2023-04-26	2,000	2,010	1,992	2,000	6,000	1,000
2023-04-25	2,005	2,015	2,001	2,002	12,100	1,001
2023-04-24	1,990	2,006	1,990	2,001	3,800	1,000.50
2023-04-21	1,985	2,001	1,985	1,996	5,400	998
2023-04-20	1,979	2,006	1,979	2,001	7,900	1,000.50
2023-04-19	2,005	2,008	1,996	2,000	4,700	1,000
2023-04-18	2,015	2,016	2,004	2,008	10,400	1,004
2023-04-17	2,018	2,018	2,002	2,008	3,800	1,004
2023-04-14	2,009	2,020	1,997	2,020	13,100	1,010
2023-04-13	2,000	2,003	1,989	1,999	8,100	999.50
2023-04-12	1,972	2,015	1,972	2,000	22,200	1,000
2023-04-11	1,986	1,986	1,966	1,973	16,800	986.50
2023-04-10	1,970	1,988	1,956	1,974	21,400	987
2023-04-07	1,953	1,965	1,953	1,960	13,500	980
2023-04-06	1,974	1,976	1,953	1,953	19,700	976.50
2023-04-05	2,005	2,005	1,972	1,974	20,600	987
2023-04-04	2,010	2,013	2,001	2,013	28,500	1,006.50
2023-04-03	2,009	2,015	1,997	2,013	17,900	1,006.50
2023-03-31	2,001	2,009	1,997	2,009	15,800	1,004.50
2023-03-30	1,969	2,002	1,969	2,001	21,700	1,000.50
2023-03-29	2,030	2,033	2,014	2,033	19,800	1,016.50
2023-03-28	2,024	2,036	2,014	2,014	15,500	1,007
2023-03-27	2,020	2,028	2,008	2,025	9,200	1,012.50
2023-03-24	2,032	2,032	2,021	2,025	7,600	1,012.50
2023-03-23	2,004	2,032	2,004	2,032	11,800	1,016
2023-03-22	2,022	2,038	2,014	2,035	13,300	1,017.50
2023-03-20	2,002	2,002	1,982	1,982	11,300	991
2023-03-17	2,000	2,025	2,000	2,007	9,100	1,003.50
2023-03-16	2,011	2,011	1,983	2,005	18,600	1,002.50
2023-03-15	2,001	2,058	2,001	2,052	18,800	1,026
2023-03-14	2,011	2,013	1,978	1,981	20,900	990.50
2023-03-13	2,072	2,072	2,010	2,035	30,200	1,017.50
2023-03-10	2,068	2,082	2,058	2,074	48,800	1,037
2023-03-09	2,038	2,050	2,030	2,050	19,000	1,025
2023-03-08	2,020	2,038	2,018	2,038	21,600	1,019
2023-03-07	2,005	2,029	2,005	2,021	21,900	1,010.50
2023-03-06	2,020	2,024	2,009	2,023	13,700	1,011.50
2023-03-03	2,010	2,026	2,007	2,026	18,600	1,013
2023-03-02	2,025	2,027	2,002	2,016	14,200	1,008
2023-03-01	2,002	2,025	2,002	2,021	12,500	1,010.50
2023-02-28	2,000	2,022	1,993	2,008	13,000	1,004
2023-02-27	1,978	1,997	1,974	1,997	12,300	998.50
2023-02-24	1,942	1,964	1,942	1,959	18,800	979.50
2023-02-22	1,932	1,939	1,925	1,936	5,700	968
2023-02-21	1,934	1,946	1,927	1,946	9,200	973
2023-02-20	1,920	1,924	1,919	1,922	6,300	961
2023-02-17	1,920	1,920	1,913	1,914	3,400	957
2023-02-16	1,944	1,944	1,911	1,920	10,400	960
2023-02-15	1,940	1,944	1,926	1,926	6,700	963
2023-02-14	1,907	1,940	1,907	1,940	13,300	970
2023-02-13	1,925	1,925	1,895	1,905	9,200	952.50
2023-02-10	1,897	1,901	1,890	1,901	7,200	950.50
2023-02-09	1,908	1,909	1,899	1,905	6,300	952.50
2023-02-08	1,910	1,911	1,907	1,909	3,800	954.50
2023-02-07	1,918	1,918	1,905	1,909	3,300	954.50
2023-02-06	1,900	1,908	1,899	1,903	3,000	951.50
2023-02-03	1,900	1,900	1,891	1,899	4,000	949.50
2023-02-02	1,911	1,911	1,883	1,895	6,900	947.50
2023-02-01	1,914	1,919	1,904	1,916	11,200	958
2023-01-31	1,900	1,915	1,891	1,914	17,700	957
2023-01-30	1,899	1,909	1,897	1,902	12,800	951
2023-01-27	1,871	1,899	1,871	1,899	31,100	949.50
2023-01-26	1,868	1,879	1,850	1,850	17,800	925
2023-01-25	1,862	1,863	1,856	1,859	9,200	929.50
2023-01-24	1,849	1,857	1,848	1,856	6,400	928
2023-01-23	1,840	1,849	1,837	1,849	5,000	924.50
2023-01-20	1,834	1,849	1,834	1,843	2,900	921.50
2023-01-19	1,843	1,850	1,834	1,847	5,300	923.50
2023-01-18	1,832	1,841	1,828	1,836	7,700	918
2023-01-17	1,821	1,834	1,821	1,832	4,200	916
2023-01-16	1,825	1,833	1,821	1,823	5,700	911.50
2023-01-13	1,822	1,833	1,822	1,827	3,900	913.50
2023-01-12	1,834	1,835	1,829	1,835	4,100	917.50
2023-01-11	1,841	1,841	1,828	1,834	9,000	917
2023-01-10	1,820	1,831	1,819	1,821	5,700	910.50
2023-01-06	1,800	1,820	1,800	1,815	8,300	907.50
2023-01-05	1,808	1,811	1,802	1,807	6,500	903.50
2023-01-04	1,822	1,822	1,811	1,811	6,600	905.50

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