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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,520 | 1,531 | 1,511 | 1,523 | 4,400 |
| 2007/12/27 | 1,528 | 1,536 | 1,520 | 1,520 | 7,900 |
| 2007/12/26 | 1,537 | 1,554 | 1,531 | 1,532 | 15,800 |
| 2007/12/25 | 1,534 | 1,558 | 1,528 | 1,536 | 9,200 |
| 2007/12/21 | 1,531 | 1,535 | 1,512 | 1,528 | 15,200 |
| 2007/12/20 | 1,551 | 1,580 | 1,534 | 1,535 | 12,400 |
| 2007/12/19 | 1,581 | 1,582 | 1,566 | 1,568 | 7,200 |
| 2007/12/18 | 1,588 | 1,589 | 1,570 | 1,582 | 9,500 |
| 2007/12/17 | 1,601 | 1,612 | 1,585 | 1,594 | 11,100 |
| 2007/12/14 | 1,615 | 1,668 | 1,612 | 1,612 | 23,300 |
| 2007/12/13 | 1,660 | 1,680 | 1,631 | 1,645 | 11,600 |
| 2007/12/12 | 1,615 | 1,677 | 1,613 | 1,675 | 16,300 |
| 2007/12/11 | 1,679 | 1,688 | 1,674 | 1,674 | 19,000 |
| 2007/12/10 | 1,635 | 1,655 | 1,634 | 1,651 | 15,500 |
| 2007/12/07 | 1,622 | 1,640 | 1,622 | 1,635 | 13,200 |
| 2007/12/06 | 1,599 | 1,636 | 1,594 | 1,620 | 22,500 |
| 2007/12/05 | 1,547 | 1,585 | 1,547 | 1,576 | 16,000 |
| 2007/12/04 | 1,532 | 1,545 | 1,532 | 1,536 | 16,500 |
| 2007/12/03 | 1,516 | 1,530 | 1,516 | 1,527 | 6,900 |
| 2007/11/30 | 1,484 | 1,503 | 1,484 | 1,502 | 19,100 |
| 2007/11/29 | 1,489 | 1,509 | 1,467 | 1,480 | 18,700 |
| 2007/11/28 | 1,479 | 1,480 | 1,466 | 1,472 | 7,900 |
| 2007/11/27 | 1,442 | 1,464 | 1,423 | 1,461 | 8,800 |
| 2007/11/26 | 1,440 | 1,454 | 1,439 | 1,442 | 14,000 |
| 2007/11/22 | 1,416 | 1,460 | 1,416 | 1,438 | 8,700 |
| 2007/11/21 | 1,446 | 1,446 | 1,420 | 1,420 | 14,300 |
| 2007/11/20 | 1,433 | 1,449 | 1,412 | 1,430 | 35,600 |
| 2007/11/19 | 1,540 | 1,550 | 1,483 | 1,493 | 17,200 |
| 2007/11/16 | 1,554 | 1,554 | 1,532 | 1,546 | 18,100 |
| 2007/11/15 | 1,552 | 1,554 | 1,548 | 1,554 | 17,000 |
| 2007/11/14 | 1,551 | 1,554 | 1,549 | 1,553 | 19,100 |
| 2007/11/13 | 1,560 | 1,561 | 1,542 | 1,544 | 16,200 |
| 2007/11/12 | 1,597 | 1,597 | 1,571 | 1,577 | 16,500 |
| 2007/11/09 | 1,630 | 1,630 | 1,617 | 1,618 | 9,400 |
| 2007/11/08 | 1,651 | 1,655 | 1,614 | 1,637 | 17,900 |
| 2007/11/07 | 1,687 | 1,687 | 1,664 | 1,665 | 4,400 |
| 2007/11/06 | 1,678 | 1,687 | 1,678 | 1,686 | 4,800 |
| 2007/11/05 | 1,699 | 1,699 | 1,678 | 1,678 | 5,200 |
| 2007/11/02 | 1,689 | 1,700 | 1,680 | 1,690 | 4,700 |
| 2007/11/01 | 1,700 | 1,712 | 1,700 | 1,706 | 4,100 |
| 2007/10/31 | 1,676 | 1,702 | 1,676 | 1,702 | 5,000 |
| 2007/10/30 | 1,684 | 1,695 | 1,672 | 1,692 | 7,700 |
| 2007/10/29 | 1,665 | 1,679 | 1,663 | 1,679 | 7,300 |
| 2007/10/26 | 1,663 | 1,665 | 1,655 | 1,663 | 7,600 |
| 2007/10/25 | 1,670 | 1,677 | 1,661 | 1,661 | 8,800 |
| 2007/10/24 | 1,676 | 1,676 | 1,658 | 1,676 | 13,600 |
| 2007/10/23 | 1,671 | 1,678 | 1,660 | 1,672 | 5,200 |
| 2007/10/22 | 1,678 | 1,678 | 1,660 | 1,671 | 12,000 |
| 2007/10/19 | 1,690 | 1,694 | 1,686 | 1,688 | 9,400 |
| 2007/10/18 | 1,691 | 1,705 | 1,691 | 1,695 | 5,500 |
| 2007/10/17 | 1,700 | 1,700 | 1,690 | 1,690 | 9,000 |
| 2007/10/16 | 1,721 | 1,728 | 1,707 | 1,710 | 8,800 |
| 2007/10/15 | 1,739 | 1,740 | 1,721 | 1,726 | 8,600 |
| 2007/10/12 | 1,713 | 1,733 | 1,713 | 1,720 | 10,000 |
| 2007/10/11 | 1,703 | 1,723 | 1,702 | 1,721 | 21,300 |
| 2007/10/10 | 1,698 | 1,711 | 1,697 | 1,707 | 12,500 |
| 2007/10/09 | 1,686 | 1,700 | 1,686 | 1,698 | 15,900 |
| 2007/10/05 | 1,686 | 1,689 | 1,685 | 1,686 | 14,400 |
| 2007/10/04 | 1,689 | 1,689 | 1,681 | 1,683 | 4,900 |
| 2007/10/03 | 1,685 | 1,693 | 1,680 | 1,693 | 13,400 |
| 2007/10/02 | 1,690 | 1,693 | 1,675 | 1,689 | 9,300 |
| 2007/10/01 | 1,692 | 1,699 | 1,661 | 1,675 | 11,900 |
| 2007/09/28 | 1,699 | 1,699 | 1,685 | 1,690 | 6,500 |
| 2007/09/27 | 1,679 | 1,698 | 1,679 | 1,698 | 13,400 |
| 2007/09/26 | 1,690 | 1,690 | 1,670 | 1,681 | 10,500 |
| 2007/09/25 | 1,678 | 1,690 | 1,672 | 1,690 | 14,800 |
| 2007/09/21 | 1,713 | 1,720 | 1,705 | 1,720 | 25,800 |
| 2007/09/20 | 1,713 | 1,722 | 1,707 | 1,722 | 8,100 |
| 2007/09/19 | 1,705 | 1,724 | 1,702 | 1,710 | 10,200 |
| 2007/09/18 | 1,702 | 1,709 | 1,695 | 1,695 | 8,500 |
| 2007/09/14 | 1,745 | 1,745 | 1,685 | 1,718 | 19,500 |
| 2007/09/13 | 1,739 | 1,745 | 1,720 | 1,729 | 8,800 |
| 2007/09/12 | 1,743 | 1,770 | 1,733 | 1,738 | 18,100 |
| 2007/09/11 | 1,739 | 1,739 | 1,721 | 1,730 | 16,500 |
| 2007/09/10 | 1,719 | 1,736 | 1,716 | 1,735 | 7,300 |
| 2007/09/07 | 1,716 | 1,744 | 1,711 | 1,723 | 5,900 |
| 2007/09/06 | 1,721 | 1,726 | 1,712 | 1,721 | 5,800 |
| 2007/09/05 | 1,750 | 1,759 | 1,729 | 1,731 | 9,600 |
| 2007/09/04 | 1,745 | 1,758 | 1,740 | 1,758 | 9,300 |
| 2007/09/03 | 1,736 | 1,750 | 1,735 | 1,745 | 5,400 |
| 2007/08/31 | 1,690 | 1,729 | 1,689 | 1,729 | 12,500 |
| 2007/08/30 | 1,700 | 1,703 | 1,682 | 1,691 | 6,100 |
| 2007/08/29 | 1,698 | 1,698 | 1,672 | 1,678 | 15,100 |
| 2007/08/28 | 1,707 | 1,716 | 1,690 | 1,701 | 12,000 |
| 2007/08/27 | 1,701 | 1,733 | 1,701 | 1,706 | 6,200 |
| 2007/08/24 | 1,698 | 1,707 | 1,695 | 1,697 | 12,300 |
| 2007/08/23 | 1,688 | 1,703 | 1,684 | 1,697 | 8,300 |
| 2007/08/22 | 1,682 | 1,687 | 1,678 | 1,685 | 6,100 |
| 2007/08/21 | 1,661 | 1,682 | 1,661 | 1,680 | 8,100 |
| 2007/08/20 | 1,660 | 1,696 | 1,660 | 1,667 | 15,900 |
| 2007/08/17 | 1,723 | 1,723 | 1,661 | 1,667 | 21,400 |
| 2007/08/16 | 1,731 | 1,735 | 1,705 | 1,725 | 15,400 |
| 2007/08/15 | 1,755 | 1,758 | 1,738 | 1,738 | 12,500 |
| 2007/08/14 | 1,768 | 1,772 | 1,752 | 1,757 | 9,200 |
| 2007/08/13 | 1,759 | 1,790 | 1,738 | 1,767 | 13,900 |
| 2007/08/10 | 1,750 | 1,758 | 1,728 | 1,733 | 31,800 |
| 2007/08/09 | 1,772 | 1,775 | 1,751 | 1,755 | 20,300 |
| 2007/08/08 | 1,776 | 1,785 | 1,758 | 1,766 | 25,600 |
| 2007/08/07 | 1,781 | 1,796 | 1,775 | 1,777 | 12,300 |
| 2007/08/06 | 1,776 | 1,779 | 1,771 | 1,777 | 10,800 |
| 2007/08/03 | 1,789 | 1,789 | 1,771 | 1,774 | 11,700 |
| 2007/08/02 | 1,767 | 1,780 | 1,766 | 1,780 | 15,700 |
| 2007/08/01 | 1,761 | 1,769 | 1,761 | 1,766 | 8,500 |
| 2007/07/31 | 1,760 | 1,769 | 1,758 | 1,758 | 30,300 |
| 2007/07/30 | 1,770 | 1,770 | 1,757 | 1,759 | 26,400 |
| 2007/07/27 | 1,780 | 1,789 | 1,770 | 1,776 | 18,200 |
| 2007/07/26 | 1,791 | 1,796 | 1,782 | 1,783 | 15,300 |
| 2007/07/25 | 1,801 | 1,802 | 1,792 | 1,795 | 25,400 |
| 2007/07/24 | 1,805 | 1,818 | 1,805 | 1,817 | 13,500 |
| 2007/07/23 | 1,818 | 1,820 | 1,801 | 1,806 | 18,900 |
| 2007/07/20 | 1,820 | 1,825 | 1,817 | 1,817 | 18,500 |
| 2007/07/19 | 1,818 | 1,834 | 1,810 | 1,819 | 24,900 |
| 2007/07/18 | 1,822 | 1,829 | 1,815 | 1,817 | 19,200 |
| 2007/07/17 | 1,835 | 1,841 | 1,828 | 1,833 | 19,900 |
| 2007/07/13 | 1,842 | 1,859 | 1,841 | 1,844 | 31,200 |
| 2007/07/12 | 1,816 | 1,848 | 1,815 | 1,841 | 51,300 |
| 2007/07/11 | 1,885 | 1,885 | 1,875 | 1,876 | 20,500 |
| 2007/07/10 | 1,871 | 1,881 | 1,870 | 1,881 | 8,000 |
| 2007/07/09 | 1,877 | 1,879 | 1,875 | 1,878 | 5,700 |
| 2007/07/06 | 1,884 | 1,884 | 1,865 | 1,879 | 10,100 |
| 2007/07/05 | 1,884 | 1,887 | 1,879 | 1,882 | 19,500 |
| 2007/07/04 | 1,867 | 1,880 | 1,866 | 1,875 | 15,600 |
| 2007/07/03 | 1,858 | 1,869 | 1,852 | 1,861 | 43,800 |
| 2007/07/02 | 1,860 | 1,861 | 1,854 | 1,857 | 23,900 |
| 2007/06/29 | 1,857 | 1,862 | 1,854 | 1,857 | 24,000 |
| 2007/06/28 | 1,858 | 1,861 | 1,851 | 1,858 | 19,700 |
| 2007/06/27 | 1,868 | 1,869 | 1,854 | 1,858 | 16,400 |
| 2007/06/26 | 1,877 | 1,877 | 1,865 | 1,870 | 6,300 |
| 2007/06/25 | 1,890 | 1,890 | 1,875 | 1,877 | 10,300 |
| 2007/06/22 | 1,889 | 1,890 | 1,882 | 1,890 | 9,300 |
| 2007/06/21 | 1,899 | 1,899 | 1,886 | 1,890 | 11,800 |
| 2007/06/20 | 1,907 | 1,913 | 1,898 | 1,898 | 7,100 |
| 2007/06/19 | 1,915 | 1,920 | 1,904 | 1,906 | 9,100 |
| 2007/06/18 | 1,921 | 1,928 | 1,910 | 1,919 | 20,700 |
| 2007/06/15 | 1,930 | 1,935 | 1,918 | 1,930 | 34,900 |
| 2007/06/14 | 1,926 | 1,930 | 1,920 | 1,925 | 8,700 |
| 2007/06/13 | 1,925 | 1,926 | 1,920 | 1,926 | 9,800 |
| 2007/06/12 | 1,922 | 1,930 | 1,920 | 1,920 | 14,800 |
| 2007/06/11 | 1,899 | 1,924 | 1,895 | 1,921 | 42,800 |
| 2007/06/08 | 1,898 | 1,900 | 1,870 | 1,897 | 31,400 |
| 2007/06/07 | 1,878 | 1,899 | 1,876 | 1,892 | 12,700 |
| 2007/06/06 | 1,882 | 1,891 | 1,871 | 1,883 | 14,500 |
| 2007/06/05 | 1,884 | 1,885 | 1,875 | 1,881 | 8,400 |
| 2007/06/04 | 1,862 | 1,881 | 1,862 | 1,875 | 9,100 |
| 2007/06/01 | 1,879 | 1,890 | 1,851 | 1,853 | 25,300 |
| 2007/05/31 | 1,856 | 1,865 | 1,855 | 1,863 | 7,500 |
| 2007/05/30 | 1,854 | 1,863 | 1,850 | 1,851 | 7,200 |
| 2007/05/29 | 1,854 | 1,854 | 1,838 | 1,844 | 13,600 |
| 2007/05/28 | 1,860 | 1,860 | 1,841 | 1,842 | 6,500 |
| 2007/05/25 | 1,854 | 1,855 | 1,828 | 1,834 | 13,400 |
| 2007/05/24 | 1,856 | 1,866 | 1,852 | 1,854 | 9,300 |
| 2007/05/23 | 1,849 | 1,860 | 1,846 | 1,855 | 11,200 |
| 2007/05/22 | 1,824 | 1,831 | 1,823 | 1,830 | 19,100 |
| 2007/05/21 | 1,863 | 1,866 | 1,821 | 1,821 | 14,600 |
| 2007/05/18 | 1,879 | 1,881 | 1,860 | 1,863 | 11,200 |
| 2007/05/17 | 1,879 | 1,891 | 1,876 | 1,879 | 16,400 |
| 2007/05/16 | 1,905 | 1,907 | 1,873 | 1,879 | 18,100 |
| 2007/05/15 | 1,917 | 1,929 | 1,902 | 1,905 | 11,000 |
| 2007/05/14 | 1,930 | 1,930 | 1,912 | 1,916 | 13,400 |
| 2007/05/11 | 1,952 | 1,952 | 1,925 | 1,925 | 16,500 |
| 2007/05/10 | 1,951 | 1,955 | 1,949 | 1,952 | 7,700 |
| 2007/05/09 | 1,952 | 1,957 | 1,950 | 1,956 | 9,700 |
| 2007/05/08 | 1,966 | 1,966 | 1,943 | 1,952 | 13,700 |
| 2007/05/07 | 1,940 | 1,959 | 1,936 | 1,959 | 10,500 |
| 2007/05/02 | 1,957 | 1,957 | 1,938 | 1,939 | 14,600 |
| 2007/05/01 | 1,995 | 1,995 | 1,957 | 1,957 | 10,300 |
| 2007/04/27 | 1,975 | 1,991 | 1,975 | 1,975 | 10,900 |
| 2007/04/26 | 1,949 | 2,000 | 1,949 | 1,991 | 27,800 |
| 2007/04/25 | 1,939 | 1,945 | 1,932 | 1,942 | 8,500 |
| 2007/04/24 | 1,921 | 1,947 | 1,921 | 1,940 | 9,900 |
| 2007/04/23 | 1,935 | 1,940 | 1,923 | 1,923 | 7,600 |
| 2007/04/20 | 1,948 | 1,949 | 1,943 | 1,943 | 7,700 |
| 2007/04/19 | 1,943 | 1,952 | 1,930 | 1,949 | 34,500 |
| 2007/04/18 | 1,928 | 1,948 | 1,928 | 1,943 | 11,200 |
| 2007/04/17 | 1,922 | 1,937 | 1,922 | 1,927 | 14,900 |
| 2007/04/16 | 1,901 | 1,941 | 1,900 | 1,926 | 19,700 |
| 2007/04/13 | 1,916 | 1,928 | 1,913 | 1,913 | 10,100 |
| 2007/04/12 | 1,920 | 1,921 | 1,901 | 1,914 | 15,800 |
| 2007/04/11 | 1,940 | 1,945 | 1,923 | 1,923 | 20,900 |
| 2007/04/10 | 1,949 | 1,951 | 1,928 | 1,937 | 52,200 |
| 2007/04/09 | 1,990 | 2,015 | 1,990 | 2,010 | 22,800 |
| 2007/04/06 | 1,999 | 2,000 | 1,981 | 1,991 | 5,600 |
| 2007/04/05 | 2,000 | 2,005 | 1,990 | 1,999 | 9,900 |
| 2007/04/04 | 1,970 | 2,005 | 1,970 | 2,005 | 20,300 |
| 2007/04/03 | 1,971 | 1,986 | 1,962 | 1,969 | 9,300 |
| 2007/04/02 | 1,978 | 1,993 | 1,970 | 1,970 | 21,300 |
| 2007/03/30 | 1,980 | 1,984 | 1,957 | 1,963 | 12,000 |
| 2007/03/29 | 1,931 | 1,979 | 1,921 | 1,974 | 21,000 |
| 2007/03/28 | 1,978 | 1,979 | 1,946 | 1,950 | 10,000 |
| 2007/03/27 | 1,992 | 1,995 | 1,977 | 1,978 | 18,200 |
| 2007/03/26 | 2,010 | 2,025 | 2,005 | 2,025 | 52,400 |
| 2007/03/23 | 1,999 | 2,010 | 1,997 | 2,005 | 20,400 |
| 2007/03/22 | 1,996 | 2,015 | 1,992 | 1,996 | 16,900 |
| 2007/03/20 | 1,997 | 2,000 | 1,960 | 1,976 | 39,700 |
| 2007/03/19 | 2,000 | 2,005 | 1,993 | 1,997 | 11,400 |
| 2007/03/16 | 2,010 | 2,010 | 1,991 | 1,991 | 8,900 |
| 2007/03/15 | 1,990 | 2,005 | 1,990 | 2,000 | 5,000 |
| 2007/03/14 | 1,999 | 2,010 | 1,980 | 1,991 | 22,100 |
| 2007/03/13 | 2,040 | 2,045 | 2,020 | 2,025 | 11,900 |
| 2007/03/12 | 2,025 | 2,040 | 2,020 | 2,020 | 14,100 |
| 2007/03/09 | 1,997 | 2,020 | 1,993 | 2,020 | 24,900 |
| 2007/03/08 | 1,968 | 1,999 | 1,964 | 1,998 | 18,900 |
| 2007/03/07 | 1,965 | 1,975 | 1,959 | 1,962 | 19,200 |
| 2007/03/06 | 1,914 | 1,967 | 1,914 | 1,959 | 29,800 |
| 2007/03/05 | 1,964 | 1,964 | 1,940 | 1,944 | 27,700 |
| 2007/03/02 | 1,986 | 1,988 | 1,970 | 1,971 | 22,300 |
| 2007/03/01 | 1,998 | 1,999 | 1,982 | 1,989 | 21,400 |
| 2007/02/28 | 1,885 | 1,993 | 1,880 | 1,973 | 67,900 |
| 2007/02/27 | 2,065 | 2,080 | 2,050 | 2,055 | 11,700 |
| 2007/02/26 | 2,080 | 2,080 | 2,060 | 2,070 | 11,900 |
| 2007/02/23 | 2,045 | 2,080 | 2,045 | 2,075 | 19,500 |
| 2007/02/22 | 2,075 | 2,075 | 2,050 | 2,065 | 19,900 |
| 2007/02/21 | 1,995 | 2,080 | 1,995 | 2,080 | 73,100 |
| 2007/02/20 | 1,993 | 1,997 | 1,990 | 1,990 | 13,800 |
| 2007/02/19 | 1,998 | 1,999 | 1,992 | 1,995 | 14,800 |
| 2007/02/16 | 1,993 | 1,998 | 1,990 | 1,993 | 16,500 |
| 2007/02/15 | 1,992 | 1,995 | 1,987 | 1,993 | 11,200 |
| 2007/02/14 | 1,993 | 2,000 | 1,986 | 1,986 | 21,100 |
| 2007/02/13 | 2,000 | 2,005 | 1,986 | 1,991 | 25,800 |
| 2007/02/09 | 1,982 | 1,993 | 1,980 | 1,993 | 12,100 |
| 2007/02/08 | 1,994 | 1,994 | 1,982 | 1,982 | 6,100 |
| 2007/02/07 | 1,988 | 1,998 | 1,982 | 1,985 | 13,600 |
| 2007/02/06 | 1,983 | 1,989 | 1,983 | 1,988 | 6,600 |
| 2007/02/05 | 1,990 | 1,994 | 1,976 | 1,977 | 13,700 |
| 2007/02/02 | 1,984 | 1,990 | 1,975 | 1,975 | 13,700 |
| 2007/02/01 | 1,977 | 1,977 | 1,955 | 1,977 | 18,400 |
| 2007/01/31 | 1,988 | 1,988 | 1,962 | 1,963 | 15,500 |
| 2007/01/30 | 1,981 | 1,984 | 1,975 | 1,982 | 19,600 |
| 2007/01/29 | 1,965 | 1,978 | 1,956 | 1,978 | 10,600 |
| 2007/01/26 | 1,980 | 1,985 | 1,955 | 1,970 | 9,600 |
| 2007/01/25 | 1,991 | 1,995 | 1,981 | 1,983 | 23,900 |
| 2007/01/24 | 1,991 | 1,998 | 1,988 | 1,988 | 13,500 |
| 2007/01/23 | 1,995 | 1,997 | 1,987 | 1,991 | 11,700 |
| 2007/01/22 | 2,000 | 2,005 | 1,991 | 1,997 | 18,800 |
| 2007/01/19 | 1,986 | 1,997 | 1,980 | 1,990 | 14,000 |
| 2007/01/18 | 1,983 | 1,995 | 1,983 | 1,986 | 7,000 |
| 2007/01/17 | 1,997 | 1,999 | 1,981 | 1,991 | 16,800 |
| 2007/01/16 | 1,997 | 1,997 | 1,990 | 1,994 | 10,300 |
| 2007/01/15 | 1,995 | 1,999 | 1,986 | 1,997 | 16,500 |
| 2007/01/12 | 1,960 | 1,974 | 1,955 | 1,974 | 17,500 |
| 2007/01/11 | 1,945 | 1,973 | 1,945 | 1,947 | 13,800 |
| 2007/01/10 | 1,980 | 1,981 | 1,949 | 1,951 | 17,900 |
| 2007/01/09 | 1,926 | 1,972 | 1,926 | 1,966 | 14,900 |
| 2007/01/05 | 1,930 | 1,938 | 1,924 | 1,926 | 16,700 |
| 2007/01/04 | 1,920 | 1,925 | 1,914 | 1,925 | 6,100 |