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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,255 | 2,255 | 2,215 | 2,231 | 46,500 |
| 2025/06/12 | 2,242 | 2,260 | 2,237 | 2,251 | 41,900 |
| 2025/06/11 | 2,242 | 2,248 | 2,224 | 2,237 | 48,900 |
| 2025/06/10 | 2,230 | 2,254 | 2,224 | 2,246 | 74,200 |
| 2025/06/09 | 2,241 | 2,253 | 2,210 | 2,216 | 62,400 |
| 2025/06/06 | 2,202 | 2,249 | 2,196 | 2,241 | 96,700 |
| 2025/06/05 | 2,230 | 2,233 | 2,197 | 2,212 | 98,000 |
| 2025/06/04 | 2,200 | 2,242 | 2,191 | 2,228 | 121,600 |
| 2025/06/03 | 2,200 | 2,202 | 2,191 | 2,198 | 57,600 |
| 2025/06/02 | 2,208 | 2,209 | 2,187 | 2,200 | 43,100 |
| 2025/05/30 | 2,200 | 2,210 | 2,191 | 2,207 | 61,600 |
| 2025/05/29 | 2,215 | 2,223 | 2,198 | 2,200 | 94,800 |
| 2025/05/28 | 2,210 | 2,226 | 2,201 | 2,215 | 88,200 |
| 2025/05/27 | 2,200 | 2,213 | 2,195 | 2,209 | 58,400 |
| 2025/05/26 | 2,183 | 2,211 | 2,180 | 2,201 | 68,500 |
| 2025/05/23 | 2,175 | 2,198 | 2,170 | 2,183 | 34,400 |
| 2025/05/22 | 2,180 | 2,182 | 2,161 | 2,170 | 44,300 |
| 2025/05/21 | 2,170 | 2,201 | 2,170 | 2,170 | 50,500 |
| 2025/05/20 | 2,189 | 2,213 | 2,172 | 2,180 | 48,800 |
| 2025/05/19 | 2,200 | 2,205 | 2,170 | 2,181 | 108,300 |
| 2025/05/16 | 2,171 | 2,206 | 2,156 | 2,200 | 135,500 |
| 2025/05/15 | 2,162 | 2,200 | 2,162 | 2,179 | 84,800 |
| 2025/05/14 | 2,174 | 2,184 | 2,145 | 2,162 | 124,700 |
| 2025/05/13 | 2,197 | 2,210 | 2,174 | 2,174 | 144,800 |
| 2025/05/12 | 2,191 | 2,195 | 2,167 | 2,195 | 193,600 |
| 2025/05/09 | 2,207 | 2,241 | 2,191 | 2,215 | 238,000 |
| 2025/05/08 | 2,223 | 2,250 | 2,200 | 2,220 | 224,000 |
| 2025/05/07 | 2,282 | 2,298 | 2,235 | 2,273 | 273,400 |
| 2025/05/02 | 2,200 | 2,319 | 2,200 | 2,292 | 1,159,900 |
| 2025/05/01 | 2,180 | 2,180 | 2,180 | 2,180 | 61,700 |
| 2025/04/30 | 1,780 | 1,780 | 1,780 | 1,780 | 40,700 |
| 2025/04/28 | 1,467 | 1,490 | 1,460 | 1,480 | 35,800 |
| 2025/04/25 | 1,447 | 1,460 | 1,447 | 1,460 | 11,100 |
| 2025/04/24 | 1,467 | 1,467 | 1,449 | 1,450 | 13,400 |
| 2025/04/23 | 1,471 | 1,475 | 1,456 | 1,467 | 22,900 |
| 2025/04/22 | 1,440 | 1,466 | 1,440 | 1,466 | 15,100 |
| 2025/04/21 | 1,446 | 1,446 | 1,430 | 1,435 | 8,300 |
| 2025/04/18 | 1,408 | 1,443 | 1,408 | 1,443 | 13,700 |
| 2025/04/17 | 1,402 | 1,407 | 1,398 | 1,406 | 8,100 |
| 2025/04/16 | 1,401 | 1,406 | 1,391 | 1,397 | 12,700 |
| 2025/04/15 | 1,393 | 1,418 | 1,390 | 1,390 | 14,400 |
| 2025/04/14 | 1,410 | 1,410 | 1,391 | 1,395 | 15,800 |
| 2025/04/11 | 1,375 | 1,396 | 1,336 | 1,393 | 30,000 |
| 2025/04/10 | 1,410 | 1,410 | 1,366 | 1,389 | 29,400 |
| 2025/04/09 | 1,350 | 1,350 | 1,304 | 1,320 | 29,800 |
| 2025/04/08 | 1,340 | 1,387 | 1,332 | 1,365 | 29,900 |
| 2025/04/07 | 1,291 | 1,327 | 1,283 | 1,301 | 78,300 |
| 2025/04/04 | 1,384 | 1,390 | 1,311 | 1,351 | 107,700 |
| 2025/04/03 | 1,427 | 1,427 | 1,405 | 1,412 | 43,200 |
| 2025/04/02 | 1,468 | 1,470 | 1,442 | 1,445 | 31,300 |
| 2025/04/01 | 1,471 | 1,481 | 1,466 | 1,466 | 19,900 |
| 2025/03/31 | 1,484 | 1,484 | 1,468 | 1,470 | 33,600 |
| 2025/03/28 | 1,492 | 1,500 | 1,485 | 1,485 | 37,400 |
| 2025/03/27 | 1,538 | 1,539 | 1,524 | 1,537 | 31,200 |
| 2025/03/26 | 1,526 | 1,544 | 1,517 | 1,538 | 27,900 |
| 2025/03/25 | 1,520 | 1,528 | 1,517 | 1,526 | 10,200 |
| 2025/03/24 | 1,525 | 1,532 | 1,513 | 1,513 | 18,000 |
| 2025/03/21 | 1,519 | 1,529 | 1,518 | 1,529 | 10,700 |
| 2025/03/19 | 1,504 | 1,526 | 1,504 | 1,526 | 17,000 |
| 2025/03/18 | 1,501 | 1,515 | 1,501 | 1,509 | 18,300 |
| 2025/03/17 | 1,500 | 1,509 | 1,500 | 1,501 | 27,200 |
| 2025/03/14 | 1,488 | 1,500 | 1,485 | 1,493 | 22,200 |
| 2025/03/13 | 1,487 | 1,497 | 1,487 | 1,489 | 16,900 |
| 2025/03/12 | 1,480 | 1,494 | 1,480 | 1,492 | 14,500 |
| 2025/03/11 | 1,477 | 1,486 | 1,469 | 1,486 | 41,000 |
| 2025/03/10 | 1,484 | 1,490 | 1,480 | 1,488 | 15,000 |
| 2025/03/07 | 1,484 | 1,488 | 1,477 | 1,480 | 20,500 |
| 2025/03/06 | 1,492 | 1,498 | 1,482 | 1,487 | 18,600 |
| 2025/03/05 | 1,482 | 1,488 | 1,480 | 1,480 | 15,500 |
| 2025/03/04 | 1,493 | 1,493 | 1,477 | 1,482 | 17,400 |
| 2025/03/03 | 1,493 | 1,497 | 1,477 | 1,489 | 21,800 |
| 2025/02/28 | 1,476 | 1,484 | 1,470 | 1,475 | 19,900 |
| 2025/02/27 | 1,479 | 1,483 | 1,475 | 1,480 | 13,400 |
| 2025/02/26 | 1,481 | 1,482 | 1,468 | 1,479 | 17,600 |
| 2025/02/25 | 1,467 | 1,492 | 1,467 | 1,479 | 13,500 |
| 2025/02/21 | 1,499 | 1,502 | 1,476 | 1,476 | 54,400 |
| 2025/02/20 | 1,501 | 1,503 | 1,495 | 1,498 | 36,100 |
| 2025/02/19 | 1,511 | 1,511 | 1,501 | 1,501 | 10,200 |
| 2025/02/18 | 1,501 | 1,510 | 1,498 | 1,510 | 9,600 |
| 2025/02/17 | 1,515 | 1,515 | 1,497 | 1,497 | 22,300 |
| 2025/02/14 | 1,525 | 1,525 | 1,512 | 1,512 | 9,500 |
| 2025/02/13 | 1,521 | 1,523 | 1,515 | 1,523 | 6,100 |
| 2025/02/12 | 1,523 | 1,525 | 1,511 | 1,513 | 14,900 |
| 2025/02/10 | 1,513 | 1,517 | 1,510 | 1,515 | 14,500 |
| 2025/02/07 | 1,510 | 1,515 | 1,508 | 1,513 | 13,900 |
| 2025/02/06 | 1,503 | 1,507 | 1,499 | 1,505 | 7,100 |
| 2025/02/05 | 1,502 | 1,507 | 1,497 | 1,497 | 12,700 |
| 2025/02/04 | 1,507 | 1,512 | 1,496 | 1,496 | 13,900 |
| 2025/02/03 | 1,504 | 1,504 | 1,496 | 1,496 | 31,200 |
| 2025/01/31 | 1,536 | 1,536 | 1,504 | 1,504 | 20,200 |
| 2025/01/30 | 1,527 | 1,542 | 1,527 | 1,537 | 16,500 |
| 2025/01/29 | 1,540 | 1,540 | 1,529 | 1,531 | 11,900 |
| 2025/01/28 | 1,514 | 1,541 | 1,514 | 1,540 | 19,700 |
| 2025/01/27 | 1,505 | 1,520 | 1,505 | 1,514 | 11,500 |
| 2025/01/24 | 1,506 | 1,511 | 1,498 | 1,500 | 20,200 |
| 2025/01/23 | 1,512 | 1,512 | 1,499 | 1,506 | 21,300 |
| 2025/01/22 | 1,501 | 1,511 | 1,501 | 1,501 | 9,400 |
| 2025/01/21 | 1,506 | 1,514 | 1,501 | 1,503 | 10,100 |
| 2025/01/20 | 1,505 | 1,531 | 1,503 | 1,506 | 12,200 |
| 2025/01/17 | 1,502 | 1,516 | 1,496 | 1,508 | 12,800 |
| 2025/01/16 | 1,519 | 1,533 | 1,501 | 1,502 | 17,900 |
| 2025/01/15 | 1,502 | 1,524 | 1,502 | 1,519 | 14,100 |
| 2025/01/14 | 1,527 | 1,527 | 1,499 | 1,512 | 24,000 |
| 2025/01/10 | 1,522 | 1,537 | 1,517 | 1,527 | 13,400 |
| 2025/01/09 | 1,537 | 1,537 | 1,521 | 1,521 | 16,800 |
| 2025/01/08 | 1,543 | 1,543 | 1,531 | 1,531 | 14,300 |
| 2025/01/07 | 1,550 | 1,552 | 1,535 | 1,543 | 16,100 |
| 2025/01/06 | 1,580 | 1,580 | 1,545 | 1,550 | 26,200 |
| 2024/12/30 | 1,532 | 1,581 | 1,532 | 1,581 | 31,200 |
| 2024/12/27 | 1,524 | 1,548 | 1,512 | 1,548 | 104,200 |
| 2024/12/26 | 1,510 | 1,520 | 1,506 | 1,519 | 25,000 |
| 2024/12/25 | 1,498 | 1,510 | 1,497 | 1,510 | 57,800 |
| 2024/12/24 | 1,514 | 1,514 | 1,500 | 1,508 | 7,600 |
| 2024/12/23 | 1,505 | 1,515 | 1,499 | 1,515 | 12,200 |
| 2024/12/20 | 1,506 | 1,509 | 1,498 | 1,500 | 18,200 |
| 2024/12/19 | 1,495 | 1,520 | 1,495 | 1,512 | 13,800 |
| 2024/12/18 | 1,500 | 1,505 | 1,498 | 1,503 | 19,400 |
| 2024/12/17 | 1,532 | 1,532 | 1,501 | 1,502 | 20,900 |
| 2024/12/16 | 1,524 | 1,536 | 1,519 | 1,527 | 15,600 |
| 2024/12/13 | 1,508 | 1,519 | 1,506 | 1,514 | 21,500 |
| 2024/12/12 | 1,546 | 1,546 | 1,520 | 1,523 | 17,900 |
| 2024/12/11 | 1,548 | 1,551 | 1,532 | 1,540 | 59,000 |
| 2024/12/10 | 1,522 | 1,540 | 1,522 | 1,532 | 22,700 |
| 2024/12/09 | 1,504 | 1,531 | 1,504 | 1,522 | 23,200 |
| 2024/12/06 | 1,497 | 1,509 | 1,497 | 1,502 | 14,800 |
| 2024/12/05 | 1,499 | 1,512 | 1,499 | 1,503 | 11,800 |
| 2024/12/04 | 1,514 | 1,514 | 1,497 | 1,497 | 18,900 |
| 2024/12/03 | 1,503 | 1,523 | 1,501 | 1,522 | 16,300 |
| 2024/12/02 | 1,495 | 1,507 | 1,495 | 1,503 | 8,000 |
| 2024/11/29 | 1,508 | 1,513 | 1,500 | 1,500 | 8,600 |
| 2024/11/28 | 1,505 | 1,519 | 1,505 | 1,507 | 10,900 |
| 2024/11/27 | 1,502 | 1,509 | 1,494 | 1,509 | 15,700 |
| 2024/11/26 | 1,495 | 1,505 | 1,494 | 1,502 | 22,800 |
| 2024/11/25 | 1,512 | 1,512 | 1,492 | 1,492 | 26,400 |
| 2024/11/22 | 1,502 | 1,516 | 1,502 | 1,512 | 13,100 |
| 2024/11/21 | 1,515 | 1,515 | 1,501 | 1,502 | 9,900 |
| 2024/11/20 | 1,507 | 1,522 | 1,505 | 1,506 | 10,300 |
| 2024/11/19 | 1,520 | 1,539 | 1,513 | 1,514 | 11,700 |
| 2024/11/18 | 1,520 | 1,520 | 1,506 | 1,513 | 11,800 |
| 2024/11/15 | 1,540 | 1,540 | 1,505 | 1,515 | 17,700 |
| 2024/11/14 | 1,548 | 1,554 | 1,530 | 1,530 | 21,500 |
| 2024/11/13 | 1,525 | 1,542 | 1,523 | 1,536 | 17,200 |
| 2024/11/12 | 1,525 | 1,554 | 1,525 | 1,535 | 28,600 |
| 2024/11/11 | 1,528 | 1,541 | 1,524 | 1,524 | 26,900 |
| 2024/11/08 | 1,531 | 1,538 | 1,519 | 1,523 | 21,900 |
| 2024/11/07 | 1,515 | 1,535 | 1,515 | 1,529 | 23,500 |
| 2024/11/06 | 1,508 | 1,522 | 1,503 | 1,511 | 15,900 |
| 2024/11/05 | 1,535 | 1,535 | 1,491 | 1,500 | 16,200 |
| 2024/11/01 | 1,496 | 1,544 | 1,480 | 1,525 | 35,500 |
| 2024/10/31 | 1,507 | 1,525 | 1,505 | 1,514 | 21,900 |
| 2024/10/30 | 1,495 | 1,507 | 1,494 | 1,502 | 174,900 |
| 2024/10/29 | 1,503 | 1,507 | 1,495 | 1,507 | 27,500 |
| 2024/10/28 | 1,467 | 1,502 | 1,463 | 1,502 | 22,000 |
| 2024/10/25 | 1,476 | 1,486 | 1,449 | 1,467 | 49,300 |
| 2024/10/24 | 1,490 | 1,506 | 1,478 | 1,487 | 37,500 |
| 2024/10/23 | 1,498 | 1,508 | 1,492 | 1,492 | 31,800 |
| 2024/10/22 | 1,530 | 1,530 | 1,496 | 1,498 | 36,300 |
| 2024/10/21 | 1,556 | 1,556 | 1,533 | 1,536 | 19,400 |
| 2024/10/18 | 1,540 | 1,553 | 1,540 | 1,547 | 12,200 |
| 2024/10/17 | 1,570 | 1,573 | 1,540 | 1,540 | 18,000 |
| 2024/10/16 | 1,549 | 1,580 | 1,541 | 1,557 | 26,600 |
| 2024/10/15 | 1,555 | 1,580 | 1,542 | 1,565 | 41,600 |
| 2024/10/11 | 1,542 | 1,550 | 1,535 | 1,541 | 25,100 |
| 2024/10/10 | 1,545 | 1,545 | 1,528 | 1,538 | 20,100 |
| 2024/10/09 | 1,554 | 1,554 | 1,523 | 1,537 | 20,900 |
| 2024/10/08 | 1,548 | 1,549 | 1,537 | 1,543 | 23,800 |
| 2024/10/07 | 1,561 | 1,569 | 1,539 | 1,559 | 26,600 |
| 2024/10/04 | 1,536 | 1,554 | 1,536 | 1,550 | 18,000 |
| 2024/10/03 | 1,537 | 1,547 | 1,528 | 1,537 | 15,700 |
| 2024/10/02 | 1,538 | 1,541 | 1,519 | 1,526 | 21,900 |
| 2024/10/01 | 1,547 | 1,548 | 1,517 | 1,540 | 18,600 |
| 2024/09/30 | 1,547 | 1,549 | 1,516 | 1,520 | 25,300 |
| 2024/09/27 | 1,558 | 1,594 | 1,541 | 1,575 | 30,000 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 3,095 | 3,160 | 3,095 | 3,160 | 25,400 |
| 2024/09/25 | 3,085 | 3,100 | 3,050 | 3,075 | 17,100 |
| 2024/09/24 | 3,090 | 3,090 | 3,055 | 3,075 | 15,700 |
| 2024/09/20 | 3,090 | 3,090 | 3,035 | 3,035 | 17,300 |
| 2024/09/19 | 3,050 | 3,055 | 3,015 | 3,050 | 13,400 |
| 2024/09/18 | 2,977 | 3,015 | 2,955 | 3,000 | 18,100 |
| 2024/09/17 | 2,959 | 2,972 | 2,935 | 2,972 | 11,100 |
| 2024/09/13 | 2,938 | 2,950 | 2,918 | 2,934 | 16,500 |
| 2024/09/12 | 2,919 | 2,948 | 2,912 | 2,948 | 9,500 |
| 2024/09/11 | 2,984 | 2,984 | 2,872 | 2,886 | 27,300 |
| 2024/09/10 | 3,005 | 3,005 | 2,974 | 2,989 | 14,000 |
| 2024/09/09 | 2,995 | 3,025 | 2,952 | 3,005 | 13,600 |
| 2024/09/06 | 3,035 | 3,035 | 2,985 | 3,010 | 14,300 |
| 2024/09/05 | 3,050 | 3,075 | 3,020 | 3,035 | 8,000 |
| 2024/09/04 | 3,125 | 3,125 | 3,040 | 3,050 | 15,900 |
| 2024/09/03 | 3,110 | 3,150 | 3,100 | 3,145 | 11,500 |
| 2024/09/02 | 3,110 | 3,110 | 3,085 | 3,090 | 8,000 |
| 2024/08/30 | 3,100 | 3,100 | 3,075 | 3,085 | 9,900 |
| 2024/08/29 | 3,055 | 3,090 | 3,055 | 3,090 | 10,000 |
| 2024/08/28 | 3,070 | 3,070 | 3,040 | 3,065 | 6,900 |
| 2024/08/27 | 3,025 | 3,065 | 3,025 | 3,065 | 9,200 |
| 2024/08/26 | 2,980 | 3,035 | 2,980 | 3,015 | 14,200 |
| 2024/08/23 | 2,953 | 2,982 | 2,953 | 2,975 | 7,900 |
| 2024/08/22 | 2,956 | 2,975 | 2,945 | 2,975 | 11,600 |
| 2024/08/21 | 2,977 | 2,982 | 2,956 | 2,956 | 13,500 |
| 2024/08/20 | 2,993 | 2,999 | 2,976 | 2,986 | 12,100 |
| 2024/08/19 | 3,045 | 3,045 | 2,977 | 2,979 | 21,000 |