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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,959 | 1,967 | 1,940 | 1,940 | 4,900 |
| 2004/12/29 | 1,950 | 1,959 | 1,937 | 1,950 | 5,900 |
| 2004/12/28 | 1,937 | 1,937 | 1,930 | 1,936 | 2,100 |
| 2004/12/27 | 1,961 | 1,967 | 1,930 | 1,939 | 4,200 |
| 2004/12/24 | 1,940 | 1,960 | 1,935 | 1,960 | 12,500 |
| 2004/12/22 | 1,920 | 1,931 | 1,915 | 1,928 | 11,500 |
| 2004/12/21 | 1,887 | 1,930 | 1,887 | 1,920 | 16,900 |
| 2004/12/20 | 1,892 | 1,892 | 1,862 | 1,880 | 2,800 |
| 2004/12/17 | 1,866 | 1,890 | 1,860 | 1,880 | 10,600 |
| 2004/12/16 | 1,868 | 1,868 | 1,863 | 1,863 | 3,500 |
| 2004/12/15 | 1,870 | 1,872 | 1,865 | 1,868 | 4,900 |
| 2004/12/14 | 1,855 | 1,869 | 1,845 | 1,869 | 7,700 |
| 2004/12/13 | 1,850 | 1,859 | 1,850 | 1,851 | 17,000 |
| 2004/12/10 | 1,840 | 1,844 | 1,840 | 1,843 | 15,000 |
| 2004/12/09 | 1,841 | 1,842 | 1,830 | 1,842 | 4,900 |
| 2004/12/08 | 1,825 | 1,835 | 1,825 | 1,834 | 2,500 |
| 2004/12/07 | 1,853 | 1,853 | 1,835 | 1,835 | 2,600 |
| 2004/12/06 | 1,850 | 1,850 | 1,840 | 1,841 | 3,900 |
| 2004/12/03 | 1,850 | 1,854 | 1,841 | 1,846 | 6,300 |
| 2004/12/02 | 1,845 | 1,845 | 1,840 | 1,845 | 5,500 |
| 2004/12/01 | 1,840 | 1,845 | 1,835 | 1,841 | 11,100 |
| 2004/11/30 | 1,841 | 1,841 | 1,830 | 1,841 | 8,600 |
| 2004/11/29 | 1,824 | 1,845 | 1,822 | 1,842 | 5,800 |
| 2004/11/26 | 1,791 | 1,827 | 1,791 | 1,822 | 11,300 |
| 2004/11/25 | 1,780 | 1,790 | 1,740 | 1,786 | 22,000 |
| 2004/11/24 | 1,780 | 1,781 | 1,760 | 1,770 | 15,900 |
| 2004/11/22 | 1,813 | 1,814 | 1,770 | 1,800 | 19,600 |
| 2004/11/19 | 1,829 | 1,830 | 1,813 | 1,813 | 5,400 |
| 2004/11/18 | 1,841 | 1,849 | 1,830 | 1,830 | 11,600 |
| 2004/11/17 | 1,860 | 1,860 | 1,835 | 1,839 | 20,000 |
| 2004/11/16 | 1,870 | 1,870 | 1,850 | 1,851 | 4,400 |
| 2004/11/15 | 1,830 | 1,860 | 1,830 | 1,860 | 6,400 |
| 2004/11/12 | 1,845 | 1,846 | 1,835 | 1,835 | 9,400 |
| 2004/11/11 | 1,860 | 1,860 | 1,845 | 1,845 | 8,500 |
| 2004/11/10 | 1,849 | 1,854 | 1,841 | 1,841 | 24,600 |
| 2004/11/09 | 1,850 | 1,850 | 1,840 | 1,845 | 2,500 |
| 2004/11/08 | 1,850 | 1,850 | 1,825 | 1,830 | 2,200 |
| 2004/11/05 | 1,839 | 1,850 | 1,834 | 1,842 | 4,300 |
| 2004/11/04 | 1,831 | 1,846 | 1,810 | 1,814 | 4,300 |
| 2004/11/02 | 1,820 | 1,830 | 1,812 | 1,830 | 5,000 |
| 2004/11/01 | 1,811 | 1,830 | 1,811 | 1,825 | 2,200 |
| 2004/10/29 | 1,810 | 1,835 | 1,810 | 1,835 | 6,300 |
| 2004/10/28 | 1,826 | 1,833 | 1,811 | 1,830 | 5,100 |
| 2004/10/27 | 1,827 | 1,840 | 1,825 | 1,826 | 5,300 |
| 2004/10/26 | 1,821 | 1,830 | 1,821 | 1,822 | 1,800 |
| 2004/10/25 | 1,833 | 1,843 | 1,820 | 1,826 | 4,800 |
| 2004/10/22 | 1,860 | 1,867 | 1,835 | 1,862 | 5,100 |
| 2004/10/21 | 1,838 | 1,869 | 1,835 | 1,869 | 9,800 |
| 2004/10/20 | 1,862 | 1,862 | 1,832 | 1,842 | 10,300 |
| 2004/10/19 | 1,877 | 1,877 | 1,842 | 1,862 | 5,500 |
| 2004/10/18 | 1,812 | 1,870 | 1,812 | 1,870 | 4,900 |
| 2004/10/15 | 1,813 | 1,824 | 1,805 | 1,810 | 33,700 |
| 2004/10/14 | 1,815 | 1,830 | 1,810 | 1,812 | 6,500 |
| 2004/10/13 | 1,845 | 1,845 | 1,810 | 1,810 | 8,600 |
| 2004/10/12 | 1,850 | 1,858 | 1,845 | 1,845 | 7,600 |
| 2004/10/08 | 1,851 | 1,860 | 1,846 | 1,850 | 3,500 |
| 2004/10/07 | 1,864 | 1,864 | 1,850 | 1,851 | 5,000 |
| 2004/10/06 | 1,840 | 1,867 | 1,830 | 1,854 | 8,900 |
| 2004/10/05 | 1,880 | 1,880 | 1,853 | 1,853 | 5,400 |
| 2004/10/04 | 1,880 | 1,880 | 1,840 | 1,850 | 10,700 |
| 2004/10/01 | 1,799 | 1,820 | 1,795 | 1,820 | 7,800 |
| 2004/09/30 | 1,798 | 1,798 | 1,771 | 1,782 | 6,500 |
| 2004/09/29 | 1,740 | 1,770 | 1,740 | 1,770 | 12,300 |
| 2004/09/28 | 1,758 | 1,771 | 1,720 | 1,744 | 10,300 |
| 2004/09/27 | 1,800 | 1,803 | 1,770 | 1,770 | 9,900 |
| 2004/09/24 | 1,830 | 1,831 | 1,800 | 1,815 | 11,600 |
| 2004/09/22 | 1,861 | 1,891 | 1,821 | 1,832 | 18,900 |
| 2004/09/21 | 1,858 | 1,883 | 1,855 | 1,855 | 5,900 |
| 2004/09/17 | 1,863 | 1,863 | 1,845 | 1,846 | 6,300 |
| 2004/09/16 | 1,874 | 1,874 | 1,861 | 1,863 | 6,100 |
| 2004/09/15 | 1,893 | 1,914 | 1,876 | 1,878 | 15,300 |
| 2004/09/14 | 1,906 | 1,910 | 1,892 | 1,893 | 8,300 |
| 2004/09/13 | 1,922 | 1,922 | 1,900 | 1,904 | 6,200 |
| 2004/09/10 | 1,903 | 1,908 | 1,895 | 1,908 | 18,500 |
| 2004/09/09 | 1,933 | 1,942 | 1,906 | 1,906 | 8,300 |
| 2004/09/08 | 1,940 | 1,941 | 1,933 | 1,933 | 1,500 |
| 2004/09/07 | 1,976 | 1,976 | 1,940 | 1,943 | 4,300 |
| 2004/09/06 | 1,938 | 1,977 | 1,938 | 1,962 | 5,200 |
| 2004/09/03 | 1,986 | 1,986 | 1,933 | 1,936 | 6,900 |
| 2004/09/02 | 1,948 | 2,000 | 1,948 | 1,961 | 10,500 |
| 2004/09/01 | 1,980 | 1,980 | 1,930 | 1,943 | 4,700 |
| 2004/08/31 | 1,918 | 1,960 | 1,893 | 1,960 | 8,800 |
| 2004/08/30 | 1,904 | 1,920 | 1,891 | 1,918 | 5,100 |
| 2004/08/27 | 1,894 | 1,920 | 1,889 | 1,906 | 4,000 |
| 2004/08/26 | 1,877 | 1,895 | 1,877 | 1,894 | 4,900 |
| 2004/08/25 | 1,869 | 1,890 | 1,862 | 1,888 | 10,400 |
| 2004/08/24 | 1,876 | 1,876 | 1,866 | 1,869 | 3,700 |
| 2004/08/23 | 1,886 | 1,896 | 1,877 | 1,894 | 3,900 |
| 2004/08/20 | 1,892 | 1,892 | 1,876 | 1,876 | 1,500 |
| 2004/08/19 | 1,860 | 1,930 | 1,860 | 1,917 | 5,900 |
| 2004/08/18 | 1,831 | 1,875 | 1,830 | 1,858 | 8,400 |
| 2004/08/17 | 1,893 | 1,893 | 1,845 | 1,849 | 10,000 |
| 2004/08/16 | 1,903 | 1,903 | 1,850 | 1,869 | 7,300 |
| 2004/08/13 | 1,930 | 1,930 | 1,904 | 1,904 | 7,400 |
| 2004/08/12 | 1,965 | 1,966 | 1,944 | 1,944 | 4,900 |
| 2004/08/11 | 1,987 | 1,990 | 1,970 | 1,975 | 16,800 |
| 2004/08/10 | 1,930 | 1,930 | 1,900 | 1,927 | 6,100 |
| 2004/08/09 | 1,942 | 1,943 | 1,871 | 1,930 | 5,900 |
| 2004/08/06 | 1,970 | 1,970 | 1,941 | 1,954 | 6,700 |
| 2004/08/05 | 1,979 | 1,991 | 1,979 | 1,980 | 3,100 |
| 2004/08/04 | 1,991 | 2,005 | 1,980 | 1,990 | 33,200 |
| 2004/08/03 | 2,060 | 2,060 | 1,982 | 1,990 | 8,900 |
| 2004/08/02 | 2,050 | 2,050 | 2,015 | 2,050 | 4,800 |
| 2004/07/30 | 2,020 | 2,060 | 2,020 | 2,060 | 16,300 |
| 2004/07/29 | 2,020 | 2,020 | 2,000 | 2,015 | 6,000 |
| 2004/07/28 | 2,005 | 2,020 | 2,000 | 2,005 | 4,500 |
| 2004/07/27 | 2,015 | 2,030 | 2,000 | 2,000 | 15,700 |
| 2004/07/26 | 2,020 | 2,025 | 2,015 | 2,020 | 7,700 |
| 2004/07/23 | 2,035 | 2,040 | 2,025 | 2,025 | 3,800 |
| 2004/07/22 | 2,020 | 2,045 | 2,020 | 2,030 | 6,200 |
| 2004/07/21 | 2,040 | 2,060 | 2,030 | 2,040 | 4,700 |
| 2004/07/20 | 2,035 | 2,040 | 1,996 | 1,996 | 10,000 |
| 2004/07/16 | 2,015 | 2,020 | 1,970 | 2,010 | 11,100 |
| 2004/07/15 | 1,982 | 2,000 | 1,970 | 1,985 | 14,700 |
| 2004/07/14 | 2,060 | 2,065 | 1,980 | 1,981 | 13,200 |
| 2004/07/13 | 2,035 | 2,065 | 2,030 | 2,040 | 22,200 |
| 2004/07/12 | 2,040 | 2,045 | 2,005 | 2,035 | 12,900 |
| 2004/07/09 | 1,950 | 1,975 | 1,941 | 1,975 | 10,400 |
| 2004/07/08 | 1,930 | 1,980 | 1,920 | 1,946 | 8,300 |
| 2004/07/07 | 1,931 | 1,945 | 1,920 | 1,931 | 8,800 |
| 2004/07/06 | 1,965 | 1,990 | 1,965 | 1,975 | 21,100 |
| 2004/07/05 | 2,035 | 2,035 | 1,950 | 2,005 | 37,000 |
| 2004/07/02 | 2,020 | 2,065 | 2,020 | 2,040 | 33,500 |
| 2004/07/01 | 2,010 | 2,050 | 2,010 | 2,015 | 9,300 |
| 2004/06/30 | 1,990 | 2,050 | 1,982 | 2,015 | 42,700 |
| 2004/06/29 | 1,960 | 1,973 | 1,946 | 1,971 | 18,400 |
| 2004/06/28 | 1,962 | 1,970 | 1,950 | 1,968 | 8,700 |
| 2004/06/25 | 1,960 | 1,977 | 1,935 | 1,962 | 8,900 |
| 2004/06/24 | 1,950 | 1,970 | 1,950 | 1,953 | 5,100 |
| 2004/06/23 | 1,949 | 1,955 | 1,939 | 1,945 | 9,500 |
| 2004/06/22 | 1,940 | 1,950 | 1,940 | 1,950 | 17,800 |
| 2004/06/21 | 1,950 | 1,990 | 1,947 | 1,947 | 14,100 |
| 2004/06/18 | 1,951 | 1,958 | 1,940 | 1,941 | 23,000 |
| 2004/06/17 | 1,900 | 1,930 | 1,900 | 1,927 | 8,100 |
| 2004/06/16 | 1,910 | 1,930 | 1,910 | 1,926 | 15,700 |
| 2004/06/15 | 1,922 | 1,922 | 1,900 | 1,909 | 4,400 |
| 2004/06/14 | 1,905 | 1,922 | 1,892 | 1,922 | 7,900 |
| 2004/06/11 | 1,901 | 1,939 | 1,900 | 1,904 | 21,400 |
| 2004/06/10 | 1,920 | 1,940 | 1,920 | 1,920 | 11,000 |
| 2004/06/09 | 1,970 | 1,979 | 1,907 | 1,938 | 13,700 |
| 2004/06/08 | 1,970 | 1,980 | 1,969 | 1,970 | 15,500 |
| 2004/06/07 | 1,926 | 1,980 | 1,925 | 1,956 | 31,900 |
| 2004/06/04 | 1,912 | 1,930 | 1,891 | 1,913 | 16,600 |
| 2004/06/03 | 1,930 | 1,937 | 1,891 | 1,912 | 45,100 |
| 2004/06/02 | 1,891 | 1,940 | 1,891 | 1,908 | 31,200 |
| 2004/06/01 | 1,874 | 1,885 | 1,874 | 1,881 | 5,800 |
| 2004/05/31 | 1,854 | 1,879 | 1,854 | 1,874 | 13,700 |
| 2004/05/28 | 1,821 | 1,852 | 1,821 | 1,852 | 16,500 |
| 2004/05/27 | 1,810 | 1,817 | 1,800 | 1,813 | 10,400 |
| 2004/05/26 | 1,794 | 1,811 | 1,794 | 1,811 | 5,300 |
| 2004/05/25 | 1,815 | 1,815 | 1,780 | 1,791 | 5,600 |
| 2004/05/24 | 1,820 | 1,820 | 1,780 | 1,795 | 14,600 |
| 2004/05/21 | 1,759 | 1,800 | 1,759 | 1,800 | 12,800 |
| 2004/05/20 | 1,721 | 1,762 | 1,721 | 1,753 | 11,600 |
| 2004/05/19 | 1,700 | 1,700 | 1,682 | 1,696 | 4,600 |
| 2004/05/18 | 1,630 | 1,650 | 1,630 | 1,650 | 9,100 |
| 2004/05/17 | 1,657 | 1,665 | 1,618 | 1,630 | 12,200 |
| 2004/05/14 | 1,680 | 1,713 | 1,680 | 1,707 | 10,600 |
| 2004/05/13 | 1,735 | 1,736 | 1,673 | 1,674 | 14,100 |
| 2004/05/12 | 1,676 | 1,735 | 1,671 | 1,735 | 8,400 |
| 2004/05/11 | 1,654 | 1,674 | 1,620 | 1,667 | 18,700 |
| 2004/05/10 | 1,800 | 1,800 | 1,656 | 1,673 | 16,500 |
| 2004/05/07 | 1,805 | 1,821 | 1,781 | 1,810 | 10,100 |
| 2004/05/06 | 1,858 | 1,858 | 1,801 | 1,830 | 10,300 |
| 2004/04/30 | 1,879 | 1,879 | 1,850 | 1,860 | 9,700 |
| 2004/04/28 | 1,860 | 1,885 | 1,855 | 1,880 | 8,200 |
| 2004/04/27 | 1,882 | 1,882 | 1,856 | 1,860 | 5,700 |
| 2004/04/26 | 1,900 | 1,900 | 1,879 | 1,881 | 5,900 |
| 2004/04/23 | 1,871 | 1,899 | 1,870 | 1,879 | 7,600 |
| 2004/04/22 | 1,871 | 1,900 | 1,865 | 1,890 | 16,000 |
| 2004/04/21 | 1,900 | 1,910 | 1,870 | 1,871 | 29,200 |
| 2004/04/20 | 1,850 | 1,850 | 1,835 | 1,840 | 12,300 |
| 2004/04/19 | 1,860 | 1,861 | 1,830 | 1,850 | 21,400 |
| 2004/04/16 | 1,865 | 1,870 | 1,855 | 1,861 | 11,300 |
| 2004/04/15 | 1,864 | 1,864 | 1,850 | 1,856 | 15,400 |
| 2004/04/14 | 1,850 | 1,860 | 1,840 | 1,860 | 10,600 |
| 2004/04/13 | 1,851 | 1,865 | 1,842 | 1,855 | 9,000 |
| 2004/04/12 | 1,851 | 1,860 | 1,849 | 1,849 | 10,000 |
| 2004/04/09 | 1,848 | 1,858 | 1,840 | 1,852 | 13,700 |
| 2004/04/08 | 1,851 | 1,884 | 1,851 | 1,876 | 4,200 |
| 2004/04/07 | 1,871 | 1,889 | 1,849 | 1,889 | 9,000 |
| 2004/04/06 | 1,878 | 1,890 | 1,850 | 1,879 | 9,600 |
| 2004/04/05 | 1,820 | 1,900 | 1,798 | 1,848 | 27,700 |
| 2004/04/02 | 1,825 | 1,835 | 1,824 | 1,831 | 7,200 |
| 2004/04/01 | 1,835 | 1,838 | 1,826 | 1,830 | 10,100 |
| 2004/03/31 | 1,829 | 1,835 | 1,816 | 1,835 | 15,700 |
| 2004/03/30 | 1,830 | 1,830 | 1,824 | 1,829 | 8,800 |
| 2004/03/29 | 1,819 | 1,830 | 1,803 | 1,830 | 8,800 |
| 2004/03/26 | 1,820 | 1,830 | 1,820 | 1,828 | 13,600 |
| 2004/03/25 | 1,832 | 1,845 | 1,832 | 1,845 | 18,200 |
| 2004/03/24 | 1,845 | 1,845 | 1,830 | 1,832 | 10,200 |
| 2004/03/23 | 1,830 | 1,840 | 1,820 | 1,830 | 8,600 |
| 2004/03/22 | 1,801 | 1,827 | 1,800 | 1,820 | 11,400 |
| 2004/03/19 | 1,825 | 1,831 | 1,819 | 1,821 | 14,500 |
| 2004/03/18 | 1,849 | 1,849 | 1,820 | 1,823 | 12,800 |
| 2004/03/17 | 1,840 | 1,840 | 1,830 | 1,840 | 5,700 |
| 2004/03/16 | 1,840 | 1,848 | 1,820 | 1,820 | 8,200 |
| 2004/03/15 | 1,800 | 1,830 | 1,800 | 1,830 | 13,400 |
| 2004/03/12 | 1,795 | 1,800 | 1,775 | 1,798 | 21,600 |
| 2004/03/11 | 1,810 | 1,810 | 1,795 | 1,803 | 9,700 |
| 2004/03/10 | 1,810 | 1,815 | 1,790 | 1,810 | 12,500 |
| 2004/03/09 | 1,800 | 1,819 | 1,795 | 1,797 | 15,900 |
| 2004/03/08 | 1,795 | 1,830 | 1,790 | 1,795 | 15,600 |
| 2004/03/05 | 1,780 | 1,800 | 1,780 | 1,785 | 13,100 |
| 2004/03/04 | 1,750 | 1,775 | 1,750 | 1,775 | 13,200 |
| 2004/03/03 | 1,732 | 1,770 | 1,732 | 1,750 | 16,300 |
| 2004/03/02 | 1,760 | 1,784 | 1,732 | 1,755 | 17,700 |
| 2004/03/01 | 1,699 | 1,740 | 1,670 | 1,740 | 29,500 |
| 2004/02/27 | 1,610 | 1,680 | 1,605 | 1,670 | 26,700 |
| 2004/02/26 | 1,596 | 1,610 | 1,595 | 1,610 | 15,300 |
| 2004/02/25 | 1,580 | 1,600 | 1,580 | 1,595 | 19,500 |
| 2004/02/24 | 1,572 | 1,578 | 1,569 | 1,571 | 6,400 |
| 2004/02/23 | 1,555 | 1,572 | 1,555 | 1,569 | 8,000 |
| 2004/02/20 | 1,560 | 1,565 | 1,549 | 1,553 | 8,000 |
| 2004/02/19 | 1,560 | 1,560 | 1,546 | 1,555 | 6,000 |
| 2004/02/18 | 1,550 | 1,550 | 1,545 | 1,549 | 5,400 |
| 2004/02/17 | 1,552 | 1,555 | 1,548 | 1,548 | 5,400 |
| 2004/02/16 | 1,560 | 1,562 | 1,545 | 1,554 | 6,000 |
| 2004/02/13 | 1,579 | 1,579 | 1,550 | 1,562 | 10,100 |
| 2004/02/12 | 1,545 | 1,585 | 1,525 | 1,561 | 37,500 |
| 2004/02/10 | 1,490 | 1,530 | 1,490 | 1,520 | 21,800 |
| 2004/02/09 | 1,480 | 1,490 | 1,480 | 1,483 | 3,100 |
| 2004/02/06 | 1,475 | 1,475 | 1,465 | 1,471 | 2,500 |
| 2004/02/05 | 1,475 | 1,480 | 1,473 | 1,474 | 6,100 |
| 2004/02/04 | 1,485 | 1,490 | 1,475 | 1,475 | 17,000 |
| 2004/02/03 | 1,474 | 1,493 | 1,474 | 1,485 | 17,600 |
| 2004/02/02 | 1,461 | 1,480 | 1,460 | 1,474 | 9,000 |
| 2004/01/30 | 1,450 | 1,454 | 1,430 | 1,453 | 11,200 |
| 2004/01/29 | 1,470 | 1,471 | 1,452 | 1,452 | 6,500 |
| 2004/01/28 | 1,471 | 1,477 | 1,471 | 1,476 | 3,800 |
| 2004/01/27 | 1,476 | 1,479 | 1,470 | 1,470 | 11,600 |
| 2004/01/26 | 1,481 | 1,489 | 1,474 | 1,478 | 8,800 |
| 2004/01/23 | 1,470 | 1,488 | 1,469 | 1,479 | 15,900 |
| 2004/01/22 | 1,460 | 1,465 | 1,456 | 1,464 | 4,200 |
| 2004/01/21 | 1,450 | 1,459 | 1,445 | 1,451 | 11,600 |
| 2004/01/20 | 1,455 | 1,455 | 1,448 | 1,448 | 15,100 |
| 2004/01/19 | 1,450 | 1,458 | 1,445 | 1,455 | 8,000 |
| 2004/01/16 | 1,440 | 1,450 | 1,435 | 1,445 | 6,400 |
| 2004/01/15 | 1,455 | 1,460 | 1,440 | 1,440 | 6,100 |
| 2004/01/14 | 1,466 | 1,466 | 1,458 | 1,458 | 2,300 |
| 2004/01/13 | 1,469 | 1,474 | 1,458 | 1,458 | 7,000 |
| 2004/01/09 | 1,468 | 1,470 | 1,465 | 1,466 | 4,100 |
| 2004/01/08 | 1,460 | 1,468 | 1,456 | 1,463 | 6,500 |
| 2004/01/07 | 1,468 | 1,468 | 1,460 | 1,460 | 3,700 |
| 2004/01/06 | 1,470 | 1,470 | 1,460 | 1,468 | 5,000 |
| 2004/01/05 | 1,472 | 1,472 | 1,465 | 1,469 | 3,500 |