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 |
|---|---|---|---|---|---|
| 1999/12/30 | 775 | 795 | 775 | 775 | 3,500 |
| 1999/12/29 | 790 | 790 | 770 | 770 | 3,500 |
| 1999/12/28 | 773 | 800 | 773 | 800 | 3,500 |
| 1999/12/27 | 770 | 800 | 770 | 800 | 3,500 |
| 1999/12/24 | 809 | 809 | 770 | 770 | 8,500 |
| 1999/12/22 | 800 | 810 | 770 | 810 | 22,500 |
| 1999/12/21 | 810 | 810 | 801 | 805 | 9,500 |
| 1999/12/20 | 835 | 840 | 830 | 830 | 4,000 |
| 1999/12/17 | 843 | 850 | 810 | 850 | 7,500 |
| 1999/12/16 | 850 | 850 | 833 | 833 | 2,000 |
| 1999/12/15 | 850 | 850 | 820 | 850 | 5,000 |
| 1999/12/14 | 825 | 860 | 825 | 860 | 3,000 |
| 1999/12/13 | 881 | 881 | 870 | 870 | 10,500 |
| 1999/12/10 | 881 | 881 | 881 | 881 | 2,500 |
| 1999/12/09 | 812 | 840 | 810 | 811 | 6,500 |
| 1999/12/08 | 820 | 840 | 810 | 840 | 9,500 |
| 1999/12/07 | 860 | 860 | 850 | 850 | 3,500 |
| 1999/12/06 | 894 | 894 | 850 | 894 | 8,500 |
| 1999/12/03 | 800 | 900 | 800 | 824 | 14,500 |
| 1999/12/02 | 860 | 860 | 800 | 820 | 7,500 |
| 1999/12/01 | 884 | 884 | 861 | 870 | 4,500 |
| 1999/11/30 | 900 | 900 | 881 | 881 | 3,500 |
| 1999/11/29 | 900 | 910 | 900 | 900 | 14,500 |
| 1999/11/26 | 900 | 900 | 900 | 900 | 8,500 |
| 1999/11/25 | 910 | 910 | 900 | 900 | 11,000 |
| 1999/11/24 | 921 | 925 | 910 | 910 | 4,500 |
| 1999/11/22 | 920 | 921 | 915 | 921 | 14,000 |
| 1999/11/19 | 920 | 925 | 915 | 920 | 16,500 |
| 1999/11/18 | 900 | 925 | 900 | 910 | 26,500 |
| 1999/11/17 | 930 | 949 | 930 | 931 | 10,500 |
| 1999/11/16 | 960 | 970 | 950 | 950 | 12,500 |
| 1999/11/15 | 960 | 970 | 960 | 960 | 6,000 |
| 1999/11/12 | 1,150 | 1,150 | 1,000 | 1,010 | 7,500 |
| 1999/11/11 | 941 | 1,050 | 941 | 1,050 | 9,000 |
| 1999/11/10 | 1,000 | 1,000 | 950 | 950 | 25,500 |
| 1999/11/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/11/05 | 1,100 | 1,100 | 1,071 | 1,071 | 1,500 |
| 1999/11/04 | 1,140 | 1,140 | 1,040 | 1,040 | 1,500 |
| 1999/11/02 | 1,140 | 1,140 | 1,140 | 1,140 | 500 |
| 1999/11/01 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1999/10/29 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 |
| 1999/10/28 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 |
| 1999/10/27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1999/10/26 | 1,140 | 1,140 | 1,130 | 1,130 | 2,500 |
| 1999/10/25 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 |
| 1999/10/22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1999/10/21 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1999/10/20 | 1,180 | 1,180 | 1,170 | 1,170 | 10,500 |
| 1999/10/18 | 1,180 | 1,180 | 1,160 | 1,180 | 13,000 |
| 1999/10/15 | 1,218 | 1,218 | 1,180 | 1,180 | 1,500 |
| 1999/10/14 | 1,160 | 1,180 | 1,130 | 1,180 | 18,500 |
| 1999/10/13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/10/12 | 1,160 | 1,180 | 1,081 | 1,081 | 2,000 |
| 1999/10/08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,500 |
| 1999/10/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/10/06 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 1999/10/01 | 1,210 | 1,210 | 1,180 | 1,200 | 2,000 |
| 1999/09/30 | 1,250 | 1,250 | 1,220 | 1,220 | 3,500 |
| 1999/09/29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1999/09/22 | 1,220 | 1,220 | 1,180 | 1,220 | 5,000 |
| 1999/09/21 | 1,350 | 1,350 | 1,220 | 1,220 | 14,500 |
| 1999/09/20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/09/17 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 |
| 1999/09/16 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1999/09/14 | 1,370 | 1,370 | 1,330 | 1,370 | 16,500 |
| 1999/09/13 | 1,390 | 1,390 | 1,350 | 1,370 | 8,500 |
| 1999/09/10 | 1,310 | 1,310 | 1,310 | 1,310 | 14,500 |
| 1999/09/09 | 1,310 | 1,310 | 1,300 | 1,300 | 11,000 |
| 1999/09/08 | 1,350 | 1,350 | 1,320 | 1,320 | 6,500 |
| 1999/09/06 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 |
| 1999/09/03 | 1,310 | 1,360 | 1,310 | 1,360 | 3,000 |
| 1999/09/02 | 1,279 | 1,400 | 1,279 | 1,360 | 5,000 |
| 1999/09/01 | 1,230 | 1,260 | 1,230 | 1,260 | 10,000 |
| 1999/08/31 | 1,231 | 1,231 | 1,231 | 1,231 | 500 |
| 1999/08/30 | 1,200 | 1,230 | 1,200 | 1,230 | 2,500 |
| 1999/08/27 | 1,193 | 1,193 | 1,190 | 1,190 | 8,000 |
| 1999/08/26 | 1,190 | 1,193 | 1,190 | 1,190 | 18,500 |
| 1999/08/24 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 1999/08/23 | 1,200 | 1,200 | 1,170 | 1,170 | 3,500 |
| 1999/08/20 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1999/08/19 | 1,200 | 1,200 | 1,170 | 1,170 | 4,000 |
| 1999/08/18 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1999/08/17 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1999/08/13 | 1,223 | 1,230 | 1,223 | 1,230 | 1,000 |
| 1999/08/12 | 1,200 | 1,220 | 1,200 | 1,220 | 1,000 |
| 1999/08/11 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1999/08/10 | 1,121 | 1,121 | 1,121 | 1,121 | 1,000 |
| 1999/08/09 | 1,140 | 1,150 | 1,110 | 1,110 | 2,000 |
| 1999/08/05 | 1,254 | 1,254 | 1,200 | 1,200 | 6,000 |
| 1999/08/04 | 1,180 | 1,250 | 1,180 | 1,250 | 4,000 |
| 1999/08/03 | 1,130 | 1,133 | 1,100 | 1,126 | 23,000 |
| 1999/07/30 | 1,210 | 1,290 | 1,210 | 1,290 | 10,000 |
| 1999/07/29 | 1,250 | 1,250 | 1,230 | 1,235 | 4,500 |
| 1999/07/28 | 1,250 | 1,260 | 1,250 | 1,260 | 2,500 |
| 1999/07/27 | 1,250 | 1,290 | 1,250 | 1,290 | 4,000 |
| 1999/07/26 | 1,298 | 1,298 | 1,250 | 1,250 | 7,500 |
| 1999/07/23 | 1,299 | 1,310 | 1,299 | 1,300 | 6,500 |
| 1999/07/22 | 1,338 | 1,339 | 1,320 | 1,320 | 6,500 |
| 1999/07/21 | 1,340 | 1,340 | 1,339 | 1,340 | 12,000 |
| 1999/07/19 | 1,340 | 1,365 | 1,340 | 1,341 | 4,000 |
| 1999/07/16 | 1,390 | 1,434 | 1,360 | 1,365 | 15,500 |
| 1999/07/15 | 1,450 | 1,451 | 1,430 | 1,450 | 12,500 |
| 1999/07/14 | 1,389 | 1,402 | 1,387 | 1,400 | 6,500 |
| 1999/07/13 | 1,397 | 1,402 | 1,370 | 1,398 | 15,500 |
| 1999/07/12 | 1,370 | 1,400 | 1,340 | 1,340 | 11,000 |
| 1999/07/09 | 1,409 | 1,409 | 1,370 | 1,370 | 14,000 |
| 1999/07/08 | 1,420 | 1,425 | 1,412 | 1,412 | 6,500 |
| 1999/07/07 | 1,450 | 1,460 | 1,449 | 1,449 | 7,500 |
| 1999/07/06 | 1,500 | 1,500 | 1,450 | 1,450 | 10,000 |
| 1999/07/05 | 1,330 | 1,525 | 1,330 | 1,525 | 36,500 |
| 1999/07/02 | 1,330 | 1,330 | 1,320 | 1,325 | 15,000 |
| 1999/07/01 | 1,290 | 1,330 | 1,280 | 1,330 | 19,500 |
| 1999/06/30 | 1,251 | 1,300 | 1,250 | 1,290 | 21,500 |
| 1999/06/29 | 1,267 | 1,267 | 1,240 | 1,250 | 3,500 |
| 1999/06/28 | 1,269 | 1,269 | 1,269 | 1,269 | 1,500 |
| 1999/06/25 | 1,290 | 1,290 | 1,240 | 1,269 | 4,500 |
| 1999/06/24 | 1,200 | 1,290 | 1,200 | 1,290 | 34,000 |
| 1999/06/23 | 1,180 | 1,200 | 1,179 | 1,199 | 24,500 |
| 1999/06/22 | 1,181 | 1,199 | 1,180 | 1,180 | 14,500 |
| 1999/06/21 | 1,045 | 1,180 | 1,045 | 1,180 | 31,000 |
| 1999/06/18 | 1,031 | 1,050 | 1,031 | 1,040 | 11,500 |
| 1999/06/17 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1999/06/16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1999/06/15 | 1,010 | 1,010 | 1,010 | 1,010 | 500 |
| 1999/06/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/06/11 | 1,100 | 1,100 | 1,056 | 1,056 | 7,000 |
| 1999/06/10 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 1999/06/08 | 1,051 | 1,060 | 1,051 | 1,060 | 2,000 |
| 1999/06/07 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 |
| 1999/06/04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1999/06/03 | 1,040 | 1,040 | 1,000 | 1,000 | 2,500 |
| 1999/06/02 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 |
| 1999/06/01 | 1,030 | 1,030 | 1,000 | 1,000 | 3,500 |
| 1999/05/31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1999/05/28 | 1,040 | 1,040 | 1,040 | 1,040 | 2,500 |
| 1999/05/27 | 1,041 | 1,041 | 1,041 | 1,041 | 500 |
| 1999/05/25 | 1,041 | 1,045 | 1,041 | 1,041 | 3,500 |
| 1999/05/21 | 1,050 | 1,050 | 1,040 | 1,040 | 1,500 |
| 1999/05/20 | 1,080 | 1,080 | 1,030 | 1,030 | 2,000 |
| 1999/05/19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,500 |
| 1999/05/18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/05/17 | 1,101 | 1,101 | 1,100 | 1,100 | 2,500 |
| 1999/05/14 | 1,150 | 1,150 | 1,100 | 1,100 | 1,500 |
| 1999/05/13 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 |
| 1999/05/12 | 1,100 | 1,140 | 1,100 | 1,100 | 3,500 |
| 1999/05/11 | 1,140 | 1,150 | 1,140 | 1,140 | 3,500 |
| 1999/05/10 | 1,080 | 1,100 | 1,080 | 1,080 | 2,500 |
| 1999/05/07 | 1,090 | 1,100 | 1,080 | 1,080 | 4,500 |
| 1999/05/06 | 1,090 | 1,090 | 1,080 | 1,080 | 4,500 |
| 1999/04/30 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1999/04/28 | 1,090 | 1,100 | 1,090 | 1,090 | 1,500 |
| 1999/04/27 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 1999/04/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/04/22 | 1,080 | 1,100 | 1,080 | 1,100 | 1,500 |
| 1999/04/21 | 1,030 | 1,080 | 1,030 | 1,080 | 1,500 |
| 1999/04/20 | 1,170 | 1,170 | 1,170 | 1,170 | 8,500 |
| 1999/04/19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,500 |
| 1999/04/16 | 1,200 | 1,200 | 1,170 | 1,170 | 8,000 |
| 1999/04/15 | 1,170 | 1,190 | 1,170 | 1,190 | 9,000 |
| 1999/04/14 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 |
| 1999/04/13 | 1,191 | 1,200 | 1,191 | 1,200 | 9,500 |
| 1999/04/12 | 1,171 | 1,200 | 1,170 | 1,190 | 10,500 |
| 1999/04/09 | 1,140 | 1,150 | 1,140 | 1,150 | 9,500 |
| 1999/04/08 | 1,140 | 1,150 | 1,100 | 1,100 | 17,000 |
| 1999/04/07 | 1,100 | 1,100 | 1,050 | 1,100 | 15,500 |
| 1999/04/06 | 1,150 | 1,150 | 1,060 | 1,060 | 19,000 |
| 1999/04/05 | 930 | 1,010 | 919 | 1,010 | 33,000 |
| 1999/04/02 | 930 | 930 | 920 | 930 | 5,000 |
| 1999/04/01 | 950 | 950 | 930 | 930 | 4,000 |
| 1999/03/31 | 950 | 950 | 930 | 930 | 6,500 |
| 1999/03/30 | 935 | 960 | 935 | 955 | 7,000 |
| 1999/03/29 | 929 | 931 | 929 | 929 | 13,000 |
| 1999/03/26 | 900 | 920 | 900 | 920 | 6,000 |
| 1999/03/25 | 926 | 926 | 900 | 900 | 3,000 |
| 1999/03/24 | 920 | 920 | 899 | 899 | 2,500 |
| 1999/03/23 | 950 | 950 | 930 | 930 | 2,500 |
| 1999/03/19 | 930 | 950 | 930 | 950 | 13,000 |
| 1999/03/18 | 889 | 905 | 889 | 900 | 20,500 |
| 1999/03/17 | 900 | 900 | 889 | 890 | 26,000 |
| 1999/03/16 | 912 | 915 | 892 | 895 | 20,000 |
| 1999/03/15 | 824 | 930 | 820 | 900 | 31,500 |
| 1999/03/12 | 820 | 850 | 810 | 830 | 27,000 |
| 1999/03/11 | 809 | 820 | 798 | 820 | 21,000 |
| 1999/03/10 | 780 | 800 | 780 | 799 | 7,500 |
| 1999/03/09 | 801 | 819 | 790 | 801 | 30,000 |
| 1999/03/08 | 783 | 800 | 770 | 770 | 23,000 |
| 1999/03/05 | 700 | 750 | 691 | 750 | 21,500 |
| 1999/03/04 | 691 | 715 | 682 | 690 | 16,500 |
| 1999/03/03 | 720 | 720 | 661 | 661 | 8,500 |
| 1999/03/02 | 750 | 750 | 730 | 740 | 13,000 |
| 1999/03/01 | 753 | 769 | 745 | 750 | 22,500 |