小松ウオール工業(7949)の株価時系列情報
小松ウオール工業(7949)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,035 | 3,035 | 2,915 | 2,959 | 25,700 |
| 2024/04/18 | 2,971 | 3,045 | 2,971 | 3,035 | 11,200 |
| 2024/04/17 | 3,030 | 3,040 | 2,944 | 2,987 | 30,800 |
| 2024/04/16 | 3,080 | 3,085 | 3,030 | 3,050 | 20,900 |
| 2024/04/15 | 3,085 | 3,130 | 3,085 | 3,115 | 13,300 |
| 2024/04/12 | 3,145 | 3,145 | 3,110 | 3,125 | 16,100 |
| 2024/04/11 | 3,140 | 3,150 | 3,130 | 3,130 | 9,800 |
| 2024/04/10 | 3,120 | 3,160 | 3,100 | 3,155 | 18,300 |
| 2024/04/09 | 3,100 | 3,130 | 3,100 | 3,130 | 11,100 |
| 2024/04/08 | 3,110 | 3,110 | 3,080 | 3,100 | 7,800 |
| 2024/04/05 | 3,055 | 3,110 | 3,050 | 3,095 | 13,900 |
| 2024/04/04 | 3,115 | 3,115 | 3,080 | 3,085 | 14,300 |
| 2024/04/03 | 3,055 | 3,110 | 3,055 | 3,095 | 11,100 |
| 2024/04/02 | 3,135 | 3,160 | 3,080 | 3,095 | 18,100 |
| 2024/04/01 | 3,190 | 3,190 | 3,095 | 3,110 | 22,000 |
| 2024/03/29 | 3,195 | 3,200 | 3,150 | 3,190 | 15,100 |
| 2024/03/28 | 3,175 | 3,230 | 3,150 | 3,175 | 30,300 |
| 2024/03/27 | 3,265 | 3,290 | 3,265 | 3,280 | 18,100 |
| 2024/03/26 | 3,255 | 3,290 | 3,245 | 3,265 | 23,600 |
| 2024/03/25 | 3,315 | 3,315 | 3,285 | 3,290 | 10,300 |
| 2024/03/22 | 3,345 | 3,345 | 3,295 | 3,315 | 17,300 |
| 2024/03/21 | 3,340 | 3,355 | 3,325 | 3,330 | 9,600 |
| 2024/03/19 | 3,285 | 3,335 | 3,275 | 3,330 | 8,200 |
| 2024/03/18 | 3,275 | 3,335 | 3,265 | 3,300 | 11,600 |
| 2024/03/15 | 3,280 | 3,305 | 3,270 | 3,280 | 10,300 |
| 2024/03/14 | 3,300 | 3,300 | 3,250 | 3,275 | 7,100 |
| 2024/03/13 | 3,345 | 3,345 | 3,235 | 3,270 | 11,500 |
| 2024/03/12 | 3,280 | 3,305 | 3,230 | 3,305 | 12,900 |
| 2024/03/11 | 3,440 | 3,440 | 3,265 | 3,285 | 22,900 |
| 2024/03/08 | 3,340 | 3,460 | 3,340 | 3,460 | 39,500 |
| 2024/03/07 | 3,365 | 3,395 | 3,325 | 3,355 | 12,200 |
| 2024/03/06 | 3,320 | 3,370 | 3,320 | 3,370 | 18,700 |
| 2024/03/05 | 3,320 | 3,375 | 3,320 | 3,355 | 8,200 |
| 2024/03/04 | 3,350 | 3,385 | 3,330 | 3,330 | 19,400 |
| 2024/03/01 | 3,355 | 3,365 | 3,330 | 3,335 | 12,100 |
| 2024/02/29 | 3,395 | 3,410 | 3,345 | 3,375 | 17,300 |
| 2024/02/28 | 3,345 | 3,400 | 3,345 | 3,370 | 9,100 |
| 2024/02/27 | 3,410 | 3,415 | 3,335 | 3,345 | 12,000 |
| 2024/02/26 | 3,390 | 3,425 | 3,375 | 3,400 | 22,800 |
| 2024/02/22 | 3,330 | 3,390 | 3,330 | 3,385 | 27,700 |
| 2024/02/21 | 3,340 | 3,340 | 3,285 | 3,315 | 11,800 |
| 2024/02/20 | 3,395 | 3,420 | 3,340 | 3,340 | 19,500 |
| 2024/02/19 | 3,280 | 3,395 | 3,250 | 3,395 | 47,500 |
| 2024/02/16 | 3,205 | 3,265 | 3,205 | 3,240 | 24,800 |
| 2024/02/15 | 3,230 | 3,235 | 3,190 | 3,215 | 21,000 |
| 2024/02/14 | 3,280 | 3,280 | 3,205 | 3,225 | 20,800 |
| 2024/02/13 | 3,290 | 3,295 | 3,260 | 3,280 | 20,400 |
| 2024/02/09 | 3,195 | 3,265 | 3,180 | 3,260 | 43,800 |
| 2024/02/08 | 3,225 | 3,235 | 3,185 | 3,200 | 21,500 |
| 2024/02/07 | 3,220 | 3,250 | 3,210 | 3,235 | 17,800 |
| 2024/02/06 | 3,280 | 3,280 | 3,230 | 3,230 | 15,600 |
| 2024/02/05 | 3,235 | 3,275 | 3,235 | 3,270 | 19,200 |
| 2024/02/02 | 3,250 | 3,270 | 3,215 | 3,235 | 30,000 |
| 2024/02/01 | 3,355 | 3,355 | 3,275 | 3,275 | 22,400 |
| 2024/01/31 | 3,290 | 3,360 | 3,280 | 3,360 | 25,500 |
| 2024/01/30 | 3,405 | 3,405 | 3,305 | 3,315 | 27,000 |
| 2024/01/29 | 3,405 | 3,480 | 3,345 | 3,365 | 77,600 |
| 2024/01/26 | 3,495 | 3,525 | 3,400 | 3,440 | 250,400 |
| 2024/01/25 | 3,115 | 3,180 | 3,075 | 3,180 | 65,000 |
| 2024/01/24 | 3,045 | 3,115 | 3,040 | 3,115 | 42,400 |
| 2024/01/23 | 3,000 | 3,020 | 2,995 | 3,015 | 20,100 |
| 2024/01/22 | 2,960 | 3,010 | 2,960 | 2,996 | 25,400 |
| 2024/01/19 | 2,959 | 2,964 | 2,935 | 2,944 | 8,600 |
| 2024/01/18 | 2,951 | 2,968 | 2,928 | 2,959 | 15,900 |
| 2024/01/17 | 2,958 | 2,988 | 2,942 | 2,951 | 14,800 |
| 2024/01/16 | 2,976 | 2,976 | 2,923 | 2,952 | 15,400 |
| 2024/01/15 | 2,949 | 2,984 | 2,941 | 2,976 | 17,400 |
| 2024/01/12 | 2,998 | 3,005 | 2,941 | 2,949 | 14,700 |
| 2024/01/11 | 2,995 | 3,015 | 2,984 | 2,987 | 34,400 |
| 2024/01/10 | 2,982 | 3,000 | 2,968 | 2,981 | 22,900 |
| 2024/01/09 | 3,035 | 3,035 | 2,964 | 2,980 | 23,400 |
| 2024/01/05 | 2,947 | 3,035 | 2,947 | 3,005 | 35,200 |
| 2024/01/04 | 2,855 | 2,942 | 2,814 | 2,942 | 40,400 |
| 2023/12/29 | 2,876 | 2,883 | 2,860 | 2,874 | 11,500 |
| 2023/12/28 | 2,884 | 2,908 | 2,871 | 2,876 | 13,700 |
| 2023/12/27 | 2,894 | 2,894 | 2,866 | 2,884 | 14,300 |
| 2023/12/26 | 2,867 | 2,885 | 2,857 | 2,868 | 8,100 |
| 2023/12/25 | 2,872 | 2,879 | 2,850 | 2,869 | 9,800 |
| 2023/12/22 | 2,820 | 2,885 | 2,820 | 2,869 | 12,900 |
| 2023/12/21 | 2,830 | 2,846 | 2,814 | 2,828 | 13,600 |
| 2023/12/20 | 2,849 | 2,867 | 2,835 | 2,852 | 17,300 |
| 2023/12/19 | 2,789 | 2,827 | 2,787 | 2,822 | 15,500 |
| 2023/12/18 | 2,800 | 2,800 | 2,772 | 2,787 | 10,500 |
| 2023/12/15 | 2,794 | 2,820 | 2,790 | 2,814 | 11,700 |
| 2023/12/14 | 2,824 | 2,825 | 2,769 | 2,794 | 25,300 |
| 2023/12/13 | 2,880 | 2,880 | 2,817 | 2,821 | 14,000 |
| 2023/12/12 | 2,872 | 2,874 | 2,835 | 2,874 | 19,900 |
| 2023/12/11 | 2,867 | 2,885 | 2,822 | 2,856 | 39,700 |
| 2023/12/08 | 2,845 | 2,849 | 2,802 | 2,820 | 36,200 |
| 2023/12/07 | 2,872 | 2,882 | 2,846 | 2,852 | 19,000 |
| 2023/12/06 | 2,881 | 2,894 | 2,858 | 2,888 | 21,700 |
| 2023/12/05 | 2,898 | 2,910 | 2,877 | 2,881 | 17,300 |
| 2023/12/04 | 2,920 | 2,920 | 2,887 | 2,898 | 10,900 |
| 2023/12/01 | 2,910 | 2,920 | 2,891 | 2,903 | 14,200 |
| 2023/11/30 | 2,922 | 2,929 | 2,886 | 2,927 | 14,700 |
| 2023/11/29 | 2,944 | 2,956 | 2,913 | 2,917 | 19,100 |
| 2023/11/28 | 2,892 | 2,946 | 2,877 | 2,944 | 23,900 |
| 2023/11/27 | 2,899 | 2,899 | 2,857 | 2,866 | 9,900 |
| 2023/11/24 | 2,866 | 2,883 | 2,866 | 2,883 | 9,900 |
| 2023/11/22 | 2,855 | 2,879 | 2,855 | 2,867 | 7,900 |
| 2023/11/21 | 2,847 | 2,867 | 2,837 | 2,844 | 21,200 |
| 2023/11/20 | 2,868 | 2,883 | 2,831 | 2,831 | 9,400 |
| 2023/11/17 | 2,830 | 2,863 | 2,821 | 2,863 | 10,100 |
| 2023/11/16 | 2,858 | 2,859 | 2,817 | 2,817 | 10,600 |
| 2023/11/15 | 2,887 | 2,887 | 2,828 | 2,852 | 15,300 |
| 2023/11/14 | 2,895 | 2,900 | 2,873 | 2,886 | 10,100 |
| 2023/11/13 | 2,892 | 2,892 | 2,868 | 2,873 | 14,600 |
| 2023/11/10 | 2,853 | 2,877 | 2,835 | 2,875 | 11,300 |
| 2023/11/09 | 2,847 | 2,864 | 2,807 | 2,863 | 12,600 |
| 2023/11/08 | 2,906 | 2,906 | 2,815 | 2,826 | 25,800 |
| 2023/11/07 | 2,949 | 2,972 | 2,895 | 2,895 | 19,100 |
| 2023/11/06 | 2,980 | 2,984 | 2,956 | 2,958 | 28,700 |
| 2023/11/02 | 2,995 | 2,995 | 2,928 | 2,962 | 21,200 |
| 2023/11/01 | 2,915 | 2,987 | 2,915 | 2,980 | 27,100 |
| 2023/10/31 | 2,853 | 2,899 | 2,812 | 2,899 | 27,600 |
| 2023/10/30 | 2,869 | 2,909 | 2,831 | 2,883 | 80,900 |
| 2023/10/27 | 2,998 | 2,998 | 2,807 | 2,892 | 86,500 |
| 2023/10/26 | 2,830 | 2,891 | 2,830 | 2,887 | 41,500 |
| 2023/10/25 | 2,826 | 2,872 | 2,823 | 2,839 | 17,900 |
| 2023/10/24 | 2,865 | 2,865 | 2,744 | 2,826 | 29,900 |
| 2023/10/23 | 2,882 | 2,907 | 2,850 | 2,850 | 11,800 |
| 2023/10/20 | 2,879 | 2,899 | 2,867 | 2,882 | 9,900 |
| 2023/10/19 | 2,893 | 2,913 | 2,879 | 2,879 | 12,900 |
| 2023/10/18 | 2,859 | 2,891 | 2,859 | 2,890 | 11,200 |
| 2023/10/17 | 2,859 | 2,912 | 2,827 | 2,843 | 13,300 |
| 2023/10/16 | 2,866 | 2,880 | 2,840 | 2,859 | 14,700 |
| 2023/10/13 | 2,886 | 2,905 | 2,853 | 2,863 | 16,100 |
| 2023/10/12 | 2,872 | 2,886 | 2,809 | 2,886 | 16,000 |
| 2023/10/11 | 2,922 | 2,922 | 2,863 | 2,872 | 20,100 |
| 2023/10/10 | 2,855 | 2,906 | 2,851 | 2,896 | 31,200 |
| 2023/10/06 | 2,782 | 2,838 | 2,782 | 2,805 | 15,200 |
| 2023/10/05 | 2,748 | 2,794 | 2,730 | 2,782 | 15,800 |
| 2023/10/04 | 2,780 | 2,800 | 2,725 | 2,730 | 39,000 |
| 2023/10/03 | 2,900 | 2,900 | 2,837 | 2,844 | 24,100 |
| 2023/10/02 | 2,928 | 2,958 | 2,908 | 2,908 | 24,900 |
| 2023/09/29 | 3,050 | 3,050 | 2,907 | 2,933 | 25,200 |
| 2023/09/28 | 3,045 | 3,075 | 3,025 | 3,040 | 18,200 |
| 2023/09/27 | 3,045 | 3,085 | 3,010 | 3,080 | 22,700 |
| 2023/09/26 | 3,075 | 3,075 | 3,035 | 3,045 | 14,400 |
| 2023/09/25 | 3,040 | 3,075 | 3,025 | 3,075 | 14,400 |
| 2023/09/22 | 3,025 | 3,030 | 3,000 | 3,015 | 16,600 |
| 2023/09/21 | 3,000 | 3,045 | 3,000 | 3,040 | 15,400 |
| 2023/09/20 | 3,080 | 3,080 | 2,992 | 2,993 | 25,100 |
| 2023/09/19 | 3,075 | 3,080 | 3,050 | 3,080 | 15,700 |
| 2023/09/15 | 3,040 | 3,090 | 3,040 | 3,080 | 23,600 |
| 2023/09/14 | 3,025 | 3,045 | 3,005 | 3,035 | 19,200 |
| 2023/09/13 | 3,040 | 3,045 | 3,025 | 3,035 | 13,100 |
| 2023/09/12 | 3,030 | 3,040 | 3,015 | 3,025 | 18,300 |
| 2023/09/11 | 2,980 | 3,005 | 2,968 | 2,989 | 18,500 |
| 2023/09/08 | 2,979 | 2,994 | 2,954 | 2,965 | 23,900 |
| 2023/09/07 | 3,005 | 3,035 | 3,000 | 3,005 | 18,400 |
| 2023/09/06 | 2,977 | 3,015 | 2,964 | 3,015 | 21,400 |
| 2023/09/05 | 2,988 | 2,992 | 2,948 | 2,977 | 17,700 |
| 2023/09/04 | 2,970 | 3,000 | 2,963 | 2,998 | 25,700 |
| 2023/09/01 | 2,947 | 2,979 | 2,947 | 2,967 | 18,700 |
| 2023/08/31 | 2,897 | 2,947 | 2,897 | 2,937 | 16,700 |
| 2023/08/30 | 2,909 | 2,913 | 2,884 | 2,897 | 10,400 |
| 2023/08/29 | 2,880 | 2,901 | 2,880 | 2,901 | 10,000 |
| 2023/08/28 | 2,838 | 2,880 | 2,838 | 2,879 | 10,700 |
| 2023/08/25 | 2,840 | 2,849 | 2,821 | 2,833 | 11,400 |
| 2023/08/24 | 2,861 | 2,869 | 2,849 | 2,854 | 8,000 |
| 2023/08/23 | 2,837 | 2,872 | 2,834 | 2,872 | 8,800 |
| 2023/08/22 | 2,839 | 2,853 | 2,816 | 2,827 | 7,900 |
| 2023/08/21 | 2,828 | 2,850 | 2,812 | 2,836 | 9,300 |
| 2023/08/18 | 2,874 | 2,874 | 2,815 | 2,825 | 17,100 |
| 2023/08/17 | 2,902 | 2,902 | 2,843 | 2,865 | 13,100 |
| 2023/08/16 | 2,907 | 2,924 | 2,883 | 2,884 | 13,000 |
| 2023/08/15 | 2,851 | 2,916 | 2,851 | 2,907 | 20,500 |
| 2023/08/14 | 2,918 | 2,918 | 2,831 | 2,846 | 17,200 |
| 2023/08/10 | 2,876 | 2,909 | 2,854 | 2,909 | 9,300 |
| 2023/08/09 | 2,844 | 2,873 | 2,825 | 2,870 | 13,600 |
| 2023/08/08 | 2,900 | 2,925 | 2,831 | 2,833 | 13,200 |
| 2023/08/07 | 2,858 | 2,925 | 2,846 | 2,900 | 17,000 |
| 2023/08/04 | 2,857 | 2,857 | 2,832 | 2,851 | 16,900 |
| 2023/08/03 | 2,874 | 2,891 | 2,848 | 2,858 | 20,100 |
| 2023/08/02 | 2,886 | 2,923 | 2,885 | 2,896 | 25,500 |
| 2023/08/01 | 2,911 | 2,920 | 2,838 | 2,886 | 40,100 |
| 2023/07/31 | 2,772 | 2,888 | 2,772 | 2,885 | 78,100 |
| 2023/07/28 | 2,714 | 2,759 | 2,701 | 2,735 | 67,100 |
| 2023/07/27 | 2,722 | 2,736 | 2,708 | 2,720 | 25,600 |
| 2023/07/26 | 2,750 | 2,750 | 2,701 | 2,721 | 12,300 |
| 2023/07/25 | 2,747 | 2,761 | 2,743 | 2,745 | 9,200 |
| 2023/07/24 | 2,760 | 2,760 | 2,720 | 2,737 | 14,700 |
| 2023/07/21 | 2,725 | 2,748 | 2,720 | 2,737 | 12,800 |
| 2023/07/20 | 2,742 | 2,766 | 2,720 | 2,725 | 26,500 |
| 2023/07/19 | 2,723 | 2,728 | 2,707 | 2,728 | 14,600 |
| 2023/07/18 | 2,673 | 2,704 | 2,673 | 2,697 | 15,600 |
| 2023/07/14 | 2,683 | 2,696 | 2,663 | 2,671 | 16,100 |
| 2023/07/13 | 2,699 | 2,699 | 2,634 | 2,671 | 12,200 |
| 2023/07/12 | 2,693 | 2,711 | 2,669 | 2,671 | 20,600 |
| 2023/07/11 | 2,679 | 2,697 | 2,657 | 2,665 | 35,000 |
| 2023/07/10 | 2,617 | 2,676 | 2,615 | 2,651 | 29,400 |
| 2023/07/07 | 2,627 | 2,643 | 2,597 | 2,620 | 18,600 |
| 2023/07/06 | 2,685 | 2,702 | 2,647 | 2,659 | 18,100 |
| 2023/07/05 | 2,690 | 2,714 | 2,680 | 2,706 | 15,100 |
| 2023/07/04 | 2,728 | 2,728 | 2,698 | 2,698 | 13,000 |
| 2023/07/03 | 2,700 | 2,747 | 2,700 | 2,728 | 27,500 |
| 2023/06/30 | 2,683 | 2,698 | 2,675 | 2,680 | 15,900 |
| 2023/06/29 | 2,672 | 2,718 | 2,672 | 2,695 | 22,100 |
| 2023/06/28 | 2,663 | 2,689 | 2,648 | 2,672 | 27,900 |