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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 3,030 | 3,045 | 2,986 | 3,045 | 17,300 |
| 2024/08/15 | 3,000 | 3,035 | 2,976 | 2,991 | 16,100 |
| 2024/08/14 | 3,035 | 3,045 | 2,990 | 2,994 | 28,600 |
| 2024/08/13 | 2,978 | 3,025 | 2,939 | 3,010 | 25,000 |
| 2024/08/09 | 2,882 | 2,899 | 2,812 | 2,872 | 32,500 |
| 2024/08/08 | 2,760 | 2,852 | 2,713 | 2,732 | 29,000 |
| 2024/08/07 | 2,719 | 2,869 | 2,719 | 2,774 | 25,800 |
| 2024/08/06 | 2,640 | 2,830 | 2,640 | 2,741 | 23,400 |
| 2024/08/05 | 2,798 | 2,820 | 2,551 | 2,626 | 39,000 |
| 2024/08/02 | 3,025 | 3,040 | 2,895 | 2,895 | 30,400 |
| 2024/08/01 | 3,160 | 3,165 | 3,095 | 3,095 | 29,100 |
| 2024/07/31 | 3,090 | 3,190 | 3,080 | 3,190 | 15,100 |
| 2024/07/30 | 3,110 | 3,120 | 3,080 | 3,090 | 17,400 |
| 2024/07/29 | 3,065 | 3,130 | 3,065 | 3,130 | 20,300 |
| 2024/07/26 | 3,110 | 3,110 | 3,015 | 3,040 | 67,700 |
| 2024/07/25 | 3,255 | 3,335 | 3,245 | 3,290 | 21,700 |
| 2024/07/24 | 3,355 | 3,355 | 3,270 | 3,270 | 9,600 |
| 2024/07/23 | 3,315 | 3,360 | 3,315 | 3,345 | 4,400 |
| 2024/07/22 | 3,390 | 3,390 | 3,310 | 3,310 | 12,200 |
| 2024/07/19 | 3,385 | 3,400 | 3,360 | 3,390 | 9,200 |
| 2024/07/18 | 3,375 | 3,400 | 3,360 | 3,360 | 5,700 |
| 2024/07/17 | 3,390 | 3,410 | 3,370 | 3,405 | 14,900 |
| 2024/07/16 | 3,360 | 3,380 | 3,310 | 3,370 | 13,700 |
| 2024/07/12 | 3,300 | 3,370 | 3,290 | 3,290 | 10,400 |
| 2024/07/11 | 3,335 | 3,380 | 3,330 | 3,335 | 32,500 |
| 2024/07/10 | 3,270 | 3,330 | 3,255 | 3,310 | 20,800 |
| 2024/07/09 | 3,265 | 3,280 | 3,225 | 3,270 | 12,400 |
| 2024/07/08 | 3,295 | 3,295 | 3,235 | 3,235 | 9,100 |
| 2024/07/05 | 3,285 | 3,285 | 3,230 | 3,250 | 11,500 |
| 2024/07/04 | 3,255 | 3,280 | 3,235 | 3,280 | 11,000 |
| 2024/07/03 | 3,280 | 3,280 | 3,230 | 3,240 | 10,600 |
| 2024/07/02 | 3,255 | 3,280 | 3,250 | 3,260 | 10,400 |
| 2024/07/01 | 3,285 | 3,290 | 3,235 | 3,255 | 16,700 |
| 2024/06/28 | 3,325 | 3,325 | 3,275 | 3,280 | 6,100 |
| 2024/06/27 | 3,320 | 3,325 | 3,250 | 3,290 | 17,500 |
| 2024/06/26 | 3,330 | 3,330 | 3,295 | 3,320 | 9,500 |
| 2024/06/25 | 3,240 | 3,315 | 3,240 | 3,295 | 15,900 |
| 2024/06/24 | 3,270 | 3,270 | 3,220 | 3,255 | 15,300 |
| 2024/06/21 | 3,190 | 3,280 | 3,190 | 3,265 | 24,400 |
| 2024/06/20 | 3,190 | 3,240 | 3,180 | 3,210 | 14,300 |
| 2024/06/19 | 3,190 | 3,250 | 3,190 | 3,235 | 12,900 |
| 2024/06/18 | 3,215 | 3,215 | 3,185 | 3,185 | 13,800 |
| 2024/06/17 | 3,170 | 3,175 | 3,130 | 3,165 | 9,600 |
| 2024/06/14 | 3,140 | 3,235 | 3,140 | 3,170 | 20,200 |
| 2024/06/13 | 3,200 | 3,210 | 3,150 | 3,150 | 8,000 |
| 2024/06/12 | 3,210 | 3,230 | 3,175 | 3,215 | 9,900 |
| 2024/06/11 | 3,215 | 3,225 | 3,180 | 3,185 | 10,000 |
| 2024/06/10 | 3,145 | 3,215 | 3,145 | 3,210 | 15,700 |
| 2024/06/07 | 3,190 | 3,210 | 3,150 | 3,170 | 11,500 |
| 2024/06/06 | 3,195 | 3,230 | 3,195 | 3,200 | 9,300 |
| 2024/06/05 | 3,255 | 3,255 | 3,190 | 3,190 | 7,500 |
| 2024/06/04 | 3,250 | 3,295 | 3,250 | 3,255 | 8,700 |
| 2024/06/03 | 3,260 | 3,275 | 3,250 | 3,250 | 12,300 |
| 2024/05/31 | 3,210 | 3,265 | 3,205 | 3,250 | 14,200 |
| 2024/05/30 | 3,200 | 3,205 | 3,180 | 3,190 | 13,900 |
| 2024/05/29 | 3,210 | 3,240 | 3,195 | 3,200 | 10,700 |
| 2024/05/28 | 3,235 | 3,250 | 3,220 | 3,225 | 9,500 |
| 2024/05/27 | 3,220 | 3,265 | 3,215 | 3,265 | 8,300 |
| 2024/05/24 | 3,175 | 3,270 | 3,175 | 3,235 | 11,300 |
| 2024/05/23 | 3,240 | 3,245 | 3,205 | 3,215 | 8,100 |
| 2024/05/22 | 3,270 | 3,270 | 3,235 | 3,255 | 7,700 |
| 2024/05/21 | 3,280 | 3,285 | 3,245 | 3,265 | 12,200 |
| 2024/05/20 | 3,270 | 3,330 | 3,235 | 3,270 | 34,300 |
| 2024/05/17 | 3,195 | 3,260 | 3,160 | 3,260 | 15,100 |
| 2024/05/16 | 3,225 | 3,225 | 3,150 | 3,180 | 17,900 |
| 2024/05/15 | 3,225 | 3,230 | 3,190 | 3,225 | 15,700 |
| 2024/05/14 | 3,140 | 3,185 | 3,140 | 3,185 | 10,200 |
| 2024/05/13 | 3,180 | 3,180 | 3,140 | 3,140 | 13,400 |
| 2024/05/10 | 3,175 | 3,195 | 3,165 | 3,175 | 11,700 |
| 2024/05/09 | 3,170 | 3,170 | 3,125 | 3,165 | 13,900 |
| 2024/05/08 | 3,190 | 3,215 | 3,145 | 3,150 | 16,600 |
| 2024/05/07 | 3,240 | 3,250 | 3,165 | 3,170 | 12,800 |
| 2024/05/02 | 3,190 | 3,245 | 3,190 | 3,205 | 6,500 |
| 2024/05/01 | 3,210 | 3,300 | 3,180 | 3,190 | 29,400 |
| 2024/04/30 | 3,125 | 3,190 | 3,095 | 3,190 | 41,000 |
| 2024/04/26 | 3,040 | 3,050 | 2,982 | 3,025 | 40,800 |
| 2024/04/25 | 3,165 | 3,165 | 3,100 | 3,110 | 20,000 |
| 2024/04/24 | 3,155 | 3,165 | 3,120 | 3,135 | 23,000 |
| 2024/04/23 | 3,145 | 3,155 | 3,110 | 3,150 | 22,300 |
| 2024/04/22 | 2,998 | 3,130 | 2,998 | 3,125 | 31,200 |
| 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 |