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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,175 | 1,179 | 1,175 | 1,179 | 800 |
| 2001/12/27 | 1,174 | 1,174 | 1,150 | 1,174 | 2,100 |
| 2001/12/26 | 1,150 | 1,179 | 1,149 | 1,179 | 1,700 |
| 2001/12/25 | 1,200 | 1,200 | 1,149 | 1,149 | 3,800 |
| 2001/12/21 | 1,185 | 1,185 | 1,170 | 1,185 | 6,800 |
| 2001/12/20 | 1,135 | 1,175 | 1,135 | 1,175 | 6,400 |
| 2001/12/19 | 1,136 | 1,169 | 1,135 | 1,136 | 2,400 |
| 2001/12/18 | 1,131 | 1,160 | 1,131 | 1,133 | 3,300 |
| 2001/12/17 | 1,151 | 1,151 | 1,130 | 1,131 | 7,100 |
| 2001/12/14 | 1,156 | 1,164 | 1,156 | 1,156 | 12,500 |
| 2001/12/13 | 1,184 | 1,184 | 1,169 | 1,178 | 3,700 |
| 2001/12/12 | 1,175 | 1,185 | 1,175 | 1,184 | 5,600 |
| 2001/12/11 | 1,179 | 1,180 | 1,174 | 1,174 | 9,200 |
| 2001/12/10 | 1,168 | 1,180 | 1,156 | 1,180 | 5,400 |
| 2001/12/07 | 1,168 | 1,180 | 1,160 | 1,180 | 8,700 |
| 2001/12/06 | 1,173 | 1,185 | 1,160 | 1,168 | 3,600 |
| 2001/12/05 | 1,154 | 1,177 | 1,154 | 1,160 | 1,100 |
| 2001/12/04 | 1,150 | 1,169 | 1,140 | 1,140 | 4,700 |
| 2001/12/03 | 1,185 | 1,185 | 1,168 | 1,184 | 1,700 |
| 2001/11/30 | 1,185 | 1,199 | 1,180 | 1,186 | 8,300 |
| 2001/11/29 | 1,194 | 1,200 | 1,186 | 1,188 | 900 |
| 2001/11/28 | 1,200 | 1,200 | 1,180 | 1,195 | 2,800 |
| 2001/11/27 | 1,200 | 1,200 | 1,181 | 1,186 | 4,200 |
| 2001/11/26 | 1,200 | 1,200 | 1,198 | 1,200 | 2,400 |
| 2001/11/22 | 1,200 | 1,200 | 1,188 | 1,197 | 2,800 |
| 2001/11/21 | 1,200 | 1,200 | 1,186 | 1,196 | 3,200 |
| 2001/11/20 | 1,180 | 1,200 | 1,180 | 1,186 | 2,400 |
| 2001/11/19 | 1,195 | 1,200 | 1,166 | 1,190 | 3,900 |
| 2001/11/16 | 1,230 | 1,231 | 1,205 | 1,210 | 3,000 |
| 2001/11/15 | 1,220 | 1,229 | 1,217 | 1,229 | 1,000 |
| 2001/11/14 | 1,231 | 1,235 | 1,223 | 1,226 | 1,400 |
| 2001/11/13 | 1,203 | 1,220 | 1,198 | 1,219 | 3,000 |
| 2001/11/12 | 1,240 | 1,240 | 1,180 | 1,183 | 16,800 |
| 2001/11/09 | 1,249 | 1,249 | 1,230 | 1,240 | 2,100 |
| 2001/11/08 | 1,269 | 1,269 | 1,240 | 1,240 | 7,500 |
| 2001/11/07 | 1,284 | 1,285 | 1,252 | 1,280 | 5,100 |
| 2001/11/06 | 1,280 | 1,285 | 1,255 | 1,285 | 3,200 |
| 2001/11/05 | 1,240 | 1,275 | 1,237 | 1,275 | 5,600 |
| 2001/11/02 | 1,250 | 1,265 | 1,235 | 1,265 | 3,800 |
| 2001/11/01 | 1,299 | 1,300 | 1,270 | 1,271 | 2,900 |
| 2001/10/31 | 1,310 | 1,320 | 1,300 | 1,310 | 16,900 |
| 2001/10/30 | 1,230 | 1,305 | 1,230 | 1,305 | 28,000 |
| 2001/10/29 | 1,243 | 1,250 | 1,234 | 1,240 | 3,200 |
| 2001/10/26 | 1,293 | 1,293 | 1,231 | 1,250 | 6,900 |
| 2001/10/25 | 1,294 | 1,295 | 1,279 | 1,290 | 4,300 |
| 2001/10/24 | 1,275 | 1,299 | 1,252 | 1,295 | 6,200 |
| 2001/10/23 | 1,280 | 1,280 | 1,266 | 1,271 | 2,600 |
| 2001/10/22 | 1,220 | 1,230 | 1,210 | 1,230 | 9,200 |
| 2001/10/19 | 1,250 | 1,255 | 1,220 | 1,220 | 19,100 |
| 2001/10/18 | 1,260 | 1,260 | 1,250 | 1,251 | 11,400 |
| 2001/10/17 | 1,320 | 1,330 | 1,250 | 1,261 | 23,500 |
| 2001/10/16 | 1,300 | 1,335 | 1,299 | 1,320 | 37,300 |
| 2001/10/15 | 1,300 | 1,302 | 1,299 | 1,300 | 31,200 |
| 2001/10/12 | 1,271 | 1,300 | 1,271 | 1,300 | 3,100 |
| 2001/10/11 | 1,305 | 1,310 | 1,270 | 1,289 | 9,200 |
| 2001/10/10 | 1,309 | 1,309 | 1,290 | 1,290 | 10,300 |
| 2001/10/09 | 1,300 | 1,320 | 1,300 | 1,310 | 18,100 |
| 2001/10/05 | 1,260 | 1,300 | 1,260 | 1,296 | 33,500 |
| 2001/10/04 | 1,230 | 1,259 | 1,218 | 1,259 | 6,400 |
| 2001/10/03 | 1,250 | 1,260 | 1,230 | 1,230 | 9,100 |
| 2001/10/02 | 1,240 | 1,250 | 1,240 | 1,250 | 5,100 |
| 2001/10/01 | 1,215 | 1,239 | 1,214 | 1,235 | 4,700 |
| 2001/09/28 | 1,180 | 1,208 | 1,180 | 1,207 | 4,100 |
| 2001/09/27 | 1,197 | 1,205 | 1,189 | 1,205 | 11,200 |
| 2001/09/26 | 1,127 | 1,220 | 1,127 | 1,220 | 17,300 |
| 2001/09/25 | 1,120 | 1,145 | 1,112 | 1,123 | 39,200 |
| 2001/09/21 | 1,140 | 1,140 | 1,092 | 1,100 | 13,300 |
| 2001/09/20 | 1,158 | 1,170 | 1,130 | 1,160 | 10,000 |
| 2001/09/19 | 1,128 | 1,170 | 1,128 | 1,170 | 7,500 |
| 2001/09/18 | 1,091 | 1,141 | 1,091 | 1,126 | 4,500 |
| 2001/09/17 | 1,095 | 1,101 | 1,095 | 1,099 | 11,800 |
| 2001/09/14 | 1,145 | 1,150 | 1,120 | 1,145 | 12,900 |
| 2001/09/13 | 1,071 | 1,160 | 1,071 | 1,150 | 11,900 |
| 2001/09/12 | 1,170 | 1,220 | 1,130 | 1,131 | 15,300 |
| 2001/09/11 | 1,276 | 1,276 | 1,230 | 1,230 | 5,000 |
| 2001/09/10 | 1,289 | 1,290 | 1,210 | 1,276 | 5,300 |
| 2001/09/07 | 1,285 | 1,290 | 1,285 | 1,289 | 1,600 |
| 2001/09/06 | 1,300 | 1,320 | 1,296 | 1,310 | 29,200 |
| 2001/09/05 | 1,250 | 1,300 | 1,235 | 1,300 | 33,700 |
| 2001/09/04 | 1,230 | 1,260 | 1,230 | 1,260 | 38,500 |
| 2001/09/03 | 1,265 | 1,335 | 1,230 | 1,230 | 22,400 |
| 2001/08/31 | 1,259 | 1,285 | 1,230 | 1,285 | 41,300 |
| 2001/08/30 | 1,235 | 1,270 | 1,235 | 1,270 | 16,200 |
| 2001/08/29 | 1,200 | 1,231 | 1,195 | 1,230 | 25,700 |
| 2001/08/28 | 1,230 | 1,260 | 1,200 | 1,200 | 6,100 |
| 2001/08/27 | 1,270 | 1,274 | 1,261 | 1,269 | 5,900 |
| 2001/08/24 | 1,295 | 1,295 | 1,275 | 1,275 | 4,500 |
| 2001/08/23 | 1,290 | 1,290 | 1,273 | 1,290 | 13,700 |
| 2001/08/22 | 1,309 | 1,309 | 1,250 | 1,290 | 6,100 |
| 2001/08/21 | 1,308 | 1,309 | 1,300 | 1,309 | 2,900 |
| 2001/08/20 | 1,330 | 1,330 | 1,300 | 1,310 | 5,800 |
| 2001/08/17 | 1,343 | 1,344 | 1,331 | 1,331 | 24,700 |
| 2001/08/16 | 1,350 | 1,354 | 1,325 | 1,340 | 15,200 |
| 2001/08/15 | 1,350 | 1,370 | 1,341 | 1,350 | 32,400 |
| 2001/08/14 | 1,320 | 1,350 | 1,317 | 1,343 | 20,700 |
| 2001/08/13 | 1,318 | 1,318 | 1,299 | 1,318 | 15,600 |
| 2001/08/10 | 1,280 | 1,290 | 1,280 | 1,280 | 7,100 |
| 2001/08/09 | 1,310 | 1,310 | 1,280 | 1,280 | 2,500 |
| 2001/08/08 | 1,295 | 1,318 | 1,290 | 1,305 | 9,700 |
| 2001/08/07 | 1,300 | 1,320 | 1,280 | 1,300 | 13,700 |
| 2001/08/06 | 1,245 | 1,305 | 1,245 | 1,302 | 15,600 |
| 2001/08/03 | 1,245 | 1,249 | 1,234 | 1,234 | 7,500 |
| 2001/08/02 | 1,220 | 1,244 | 1,220 | 1,244 | 3,000 |
| 2001/08/01 | 1,200 | 1,220 | 1,200 | 1,220 | 2,500 |
| 2001/07/31 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2001/07/30 | 1,230 | 1,234 | 1,210 | 1,210 | 6,000 |
| 2001/07/27 | 1,210 | 1,250 | 1,210 | 1,234 | 4,500 |
| 2001/07/26 | 1,250 | 1,250 | 1,220 | 1,220 | 5,000 |
| 2001/07/25 | 1,250 | 1,250 | 1,210 | 1,224 | 7,000 |
| 2001/07/24 | 1,250 | 1,250 | 1,211 | 1,211 | 2,000 |
| 2001/07/23 | 1,265 | 1,265 | 1,210 | 1,260 | 10,500 |
| 2001/07/19 | 1,165 | 1,268 | 1,165 | 1,268 | 15,000 |
| 2001/07/18 | 1,284 | 1,284 | 1,241 | 1,241 | 17,500 |
| 2001/07/17 | 1,285 | 1,300 | 1,245 | 1,284 | 34,500 |
| 2001/07/16 | 1,200 | 1,260 | 1,200 | 1,260 | 36,500 |
| 2001/07/13 | 1,181 | 1,190 | 1,161 | 1,189 | 8,500 |
| 2001/07/12 | 1,180 | 1,180 | 1,145 | 1,145 | 3,000 |
| 2001/07/11 | 1,170 | 1,189 | 1,170 | 1,180 | 17,000 |
| 2001/07/10 | 1,169 | 1,169 | 1,160 | 1,160 | 3,000 |
| 2001/07/09 | 1,150 | 1,170 | 1,135 | 1,170 | 14,000 |
| 2001/07/06 | 1,173 | 1,180 | 1,160 | 1,170 | 16,500 |
| 2001/07/05 | 1,173 | 1,173 | 1,173 | 1,173 | 1,500 |
| 2001/07/04 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 2001/07/03 | 1,170 | 1,190 | 1,170 | 1,190 | 8,000 |
| 2001/07/02 | 1,175 | 1,175 | 1,170 | 1,170 | 3,000 |
| 2001/06/29 | 1,197 | 1,197 | 1,175 | 1,175 | 7,500 |
| 2001/06/28 | 1,175 | 1,185 | 1,170 | 1,180 | 7,000 |
| 2001/06/27 | 1,200 | 1,200 | 1,175 | 1,175 | 21,000 |
| 2001/06/26 | 1,177 | 1,185 | 1,177 | 1,185 | 14,000 |
| 2001/06/25 | 1,150 | 1,190 | 1,150 | 1,179 | 13,500 |
| 2001/06/22 | 1,139 | 1,145 | 1,139 | 1,145 | 6,500 |
| 2001/06/21 | 1,136 | 1,140 | 1,122 | 1,140 | 6,000 |
| 2001/06/20 | 1,146 | 1,146 | 1,136 | 1,136 | 7,500 |
| 2001/06/19 | 1,120 | 1,141 | 1,120 | 1,126 | 13,500 |
| 2001/06/18 | 1,100 | 1,130 | 1,091 | 1,100 | 6,500 |
| 2001/06/15 | 1,100 | 1,100 | 1,090 | 1,091 | 5,000 |
| 2001/06/14 | 1,096 | 1,110 | 1,092 | 1,092 | 5,000 |
| 2001/06/13 | 1,100 | 1,100 | 1,096 | 1,100 | 9,000 |
| 2001/06/12 | 1,106 | 1,106 | 1,100 | 1,100 | 8,000 |
| 2001/06/11 | 1,099 | 1,130 | 1,097 | 1,101 | 9,500 |
| 2001/06/08 | 1,098 | 1,098 | 1,080 | 1,080 | 15,000 |
| 2001/06/07 | 1,100 | 1,100 | 1,080 | 1,081 | 7,500 |
| 2001/06/06 | 1,099 | 1,100 | 1,095 | 1,100 | 5,500 |
| 2001/06/05 | 1,099 | 1,099 | 1,080 | 1,099 | 9,500 |
| 2001/06/04 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 |
| 2001/06/01 | 1,072 | 1,100 | 1,072 | 1,100 | 4,000 |
| 2001/05/31 | 1,115 | 1,115 | 1,067 | 1,069 | 25,500 |
| 2001/05/30 | 1,138 | 1,138 | 1,125 | 1,128 | 7,000 |
| 2001/05/29 | 1,121 | 1,138 | 1,121 | 1,138 | 10,500 |
| 2001/05/28 | 1,139 | 1,139 | 1,120 | 1,121 | 16,000 |
| 2001/05/25 | 1,120 | 1,140 | 1,110 | 1,140 | 20,500 |
| 2001/05/24 | 1,125 | 1,125 | 1,100 | 1,100 | 11,000 |
| 2001/05/23 | 1,135 | 1,135 | 1,110 | 1,110 | 6,000 |
| 2001/05/22 | 1,146 | 1,149 | 1,103 | 1,103 | 4,000 |
| 2001/05/21 | 1,130 | 1,145 | 1,125 | 1,144 | 8,000 |
| 2001/05/18 | 1,150 | 1,150 | 1,100 | 1,100 | 23,000 |
| 2001/05/17 | 1,090 | 1,145 | 1,090 | 1,145 | 24,000 |
| 2001/05/16 | 1,083 | 1,085 | 1,080 | 1,085 | 8,500 |
| 2001/05/15 | 1,090 | 1,090 | 1,085 | 1,085 | 10,000 |
| 2001/05/14 | 1,097 | 1,100 | 1,091 | 1,091 | 11,000 |
| 2001/05/11 | 1,130 | 1,130 | 1,091 | 1,095 | 11,000 |
| 2001/05/10 | 1,095 | 1,116 | 1,090 | 1,092 | 26,000 |
| 2001/05/09 | 1,100 | 1,130 | 1,080 | 1,095 | 55,500 |
| 2001/05/08 | 995 | 1,065 | 995 | 1,050 | 33,000 |
| 2001/05/07 | 996 | 1,001 | 985 | 990 | 18,000 |
| 2001/05/02 | 996 | 996 | 981 | 981 | 5,500 |
| 2001/05/01 | 960 | 1,000 | 955 | 990 | 9,500 |
| 2001/04/27 | 940 | 950 | 940 | 949 | 10,500 |
| 2001/04/26 | 940 | 940 | 940 | 940 | 1,500 |
| 2001/04/25 | 935 | 940 | 935 | 940 | 5,500 |
| 2001/04/24 | 939 | 939 | 922 | 935 | 4,000 |
| 2001/04/23 | 930 | 935 | 930 | 930 | 3,000 |
| 2001/04/20 | 922 | 922 | 921 | 921 | 1,500 |
| 2001/04/19 | 926 | 926 | 926 | 926 | 500 |
| 2001/04/18 | 920 | 926 | 920 | 926 | 3,000 |
| 2001/04/17 | 915 | 916 | 915 | 916 | 1,500 |
| 2001/04/16 | 947 | 947 | 947 | 947 | 1,000 |
| 2001/04/13 | 947 | 947 | 947 | 947 | 3,000 |
| 2001/04/12 | 948 | 948 | 947 | 947 | 3,500 |
| 2001/04/11 | 945 | 949 | 944 | 949 | 8,000 |
| 2001/04/10 | 949 | 949 | 949 | 949 | 2,000 |
| 2001/04/09 | 945 | 945 | 945 | 945 | 1,000 |
| 2001/04/06 | 945 | 945 | 944 | 944 | 6,000 |
| 2001/04/05 | 945 | 945 | 945 | 945 | 1,500 |
| 2001/04/04 | 945 | 945 | 944 | 945 | 2,500 |
| 2001/04/03 | 903 | 945 | 903 | 945 | 3,000 |
| 2001/04/02 | 945 | 945 | 901 | 901 | 2,500 |
| 2001/03/30 | 930 | 930 | 930 | 930 | 500 |
| 2001/03/29 | 930 | 930 | 930 | 930 | 1,000 |
| 2001/03/28 | 925 | 930 | 924 | 930 | 4,500 |
| 2001/03/27 | 927 | 927 | 922 | 925 | 7,500 |
| 2001/03/26 | 906 | 920 | 906 | 920 | 10,000 |
| 2001/03/23 | 920 | 920 | 900 | 901 | 4,000 |
| 2001/03/22 | 915 | 919 | 910 | 919 | 5,000 |
| 2001/03/21 | 900 | 900 | 900 | 900 | 6,500 |
| 2001/03/19 | 898 | 906 | 898 | 906 | 2,500 |
| 2001/03/16 | 895 | 895 | 890 | 890 | 8,500 |
| 2001/03/15 | 896 | 896 | 890 | 890 | 1,500 |
| 2001/03/14 | 888 | 891 | 888 | 891 | 2,000 |
| 2001/03/13 | 900 | 900 | 881 | 881 | 2,500 |
| 2001/03/12 | 930 | 930 | 905 | 905 | 12,500 |
| 2001/03/09 | 929 | 929 | 927 | 927 | 8,500 |
| 2001/03/08 | 920 | 921 | 920 | 920 | 2,000 |
| 2001/03/07 | 935 | 935 | 935 | 935 | 500 |
| 2001/03/06 | 920 | 945 | 910 | 945 | 19,000 |
| 2001/03/05 | 910 | 910 | 910 | 910 | 500 |
| 2001/03/02 | 915 | 915 | 910 | 915 | 2,000 |
| 2001/02/28 | 920 | 931 | 910 | 931 | 23,000 |
| 2001/02/27 | 905 | 915 | 905 | 910 | 5,500 |
| 2001/02/26 | 900 | 900 | 900 | 900 | 2,500 |
| 2001/02/23 | 870 | 870 | 870 | 870 | 2,500 |
| 2001/02/22 | 880 | 895 | 870 | 895 | 5,000 |
| 2001/02/20 | 895 | 895 | 895 | 895 | 3,000 |
| 2001/02/16 | 899 | 900 | 899 | 900 | 2,000 |
| 2001/02/13 | 925 | 925 | 925 | 925 | 1,500 |
| 2001/02/05 | 887 | 900 | 887 | 900 | 1,500 |
| 2001/02/02 | 885 | 886 | 885 | 886 | 1,000 |
| 2001/02/01 | 937 | 937 | 880 | 880 | 2,000 |
| 2001/01/31 | 937 | 937 | 937 | 937 | 1,000 |
| 2001/01/30 | 938 | 938 | 938 | 938 | 500 |
| 2001/01/29 | 948 | 948 | 938 | 938 | 2,500 |
| 2001/01/26 | 948 | 948 | 947 | 947 | 2,500 |
| 2001/01/25 | 948 | 955 | 948 | 948 | 6,000 |
| 2001/01/24 | 946 | 950 | 946 | 947 | 2,000 |
| 2001/01/23 | 942 | 945 | 942 | 945 | 2,000 |
| 2001/01/22 | 945 | 945 | 943 | 943 | 2,500 |
| 2001/01/19 | 955 | 980 | 950 | 950 | 6,500 |
| 2001/01/18 | 949 | 955 | 949 | 955 | 6,000 |
| 2001/01/17 | 930 | 935 | 930 | 934 | 9,000 |
| 2001/01/16 | 930 | 930 | 930 | 930 | 3,500 |
| 2001/01/15 | 910 | 920 | 910 | 920 | 3,000 |
| 2001/01/12 | 926 | 926 | 920 | 920 | 2,000 |
| 2001/01/11 | 935 | 935 | 926 | 926 | 3,000 |
| 2001/01/10 | 925 | 925 | 920 | 920 | 2,500 |
| 2001/01/09 | 922 | 922 | 919 | 920 | 3,500 |
| 2001/01/05 | 922 | 922 | 922 | 922 | 4,000 |
| 2001/01/04 | 922 | 922 | 922 | 922 | 1,000 |