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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,475 | 1,475 | 1,460 | 1,460 | 2,900 |
| 2003/12/29 | 1,470 | 1,475 | 1,462 | 1,475 | 6,000 |
| 2003/12/26 | 1,480 | 1,480 | 1,463 | 1,475 | 4,800 |
| 2003/12/25 | 1,471 | 1,480 | 1,467 | 1,480 | 6,300 |
| 2003/12/24 | 1,479 | 1,480 | 1,470 | 1,471 | 4,500 |
| 2003/12/22 | 1,470 | 1,479 | 1,465 | 1,471 | 8,400 |
| 2003/12/19 | 1,470 | 1,470 | 1,452 | 1,460 | 6,600 |
| 2003/12/18 | 1,451 | 1,478 | 1,450 | 1,465 | 10,800 |
| 2003/12/17 | 1,480 | 1,480 | 1,441 | 1,451 | 5,300 |
| 2003/12/16 | 1,479 | 1,480 | 1,468 | 1,475 | 5,000 |
| 2003/12/15 | 1,470 | 1,480 | 1,462 | 1,480 | 13,800 |
| 2003/12/12 | 1,476 | 1,481 | 1,461 | 1,475 | 25,100 |
| 2003/12/11 | 1,450 | 1,488 | 1,445 | 1,476 | 29,600 |
| 2003/12/10 | 1,425 | 1,443 | 1,414 | 1,443 | 6,200 |
| 2003/12/09 | 1,430 | 1,434 | 1,420 | 1,434 | 3,500 |
| 2003/12/08 | 1,439 | 1,439 | 1,420 | 1,429 | 4,100 |
| 2003/12/05 | 1,415 | 1,445 | 1,415 | 1,445 | 4,700 |
| 2003/12/04 | 1,420 | 1,420 | 1,411 | 1,412 | 10,500 |
| 2003/12/03 | 1,450 | 1,450 | 1,402 | 1,420 | 16,300 |
| 2003/12/02 | 1,424 | 1,441 | 1,419 | 1,441 | 13,100 |
| 2003/12/01 | 1,413 | 1,425 | 1,409 | 1,423 | 9,000 |
| 2003/11/28 | 1,379 | 1,415 | 1,351 | 1,413 | 15,900 |
| 2003/11/27 | 1,380 | 1,406 | 1,380 | 1,381 | 8,300 |
| 2003/11/26 | 1,360 | 1,371 | 1,350 | 1,369 | 19,700 |
| 2003/11/25 | 1,342 | 1,362 | 1,342 | 1,355 | 3,300 |
| 2003/11/21 | 1,373 | 1,373 | 1,326 | 1,334 | 9,800 |
| 2003/11/20 | 1,360 | 1,380 | 1,360 | 1,373 | 9,500 |
| 2003/11/19 | 1,330 | 1,397 | 1,321 | 1,363 | 12,900 |
| 2003/11/18 | 1,360 | 1,365 | 1,310 | 1,341 | 20,200 |
| 2003/11/17 | 1,406 | 1,410 | 1,350 | 1,379 | 10,800 |
| 2003/11/14 | 1,430 | 1,433 | 1,419 | 1,420 | 9,800 |
| 2003/11/13 | 1,431 | 1,431 | 1,424 | 1,430 | 13,800 |
| 2003/11/12 | 1,430 | 1,435 | 1,430 | 1,431 | 12,800 |
| 2003/11/11 | 1,440 | 1,440 | 1,421 | 1,431 | 24,800 |
| 2003/11/10 | 1,420 | 1,450 | 1,412 | 1,441 | 13,400 |
| 2003/11/07 | 1,390 | 1,425 | 1,390 | 1,412 | 27,100 |
| 2003/11/06 | 1,396 | 1,400 | 1,388 | 1,390 | 26,000 |
| 2003/11/05 | 1,380 | 1,390 | 1,370 | 1,386 | 23,000 |
| 2003/11/04 | 1,357 | 1,386 | 1,357 | 1,380 | 26,000 |
| 2003/10/31 | 1,359 | 1,372 | 1,351 | 1,360 | 20,800 |
| 2003/10/30 | 1,342 | 1,355 | 1,340 | 1,350 | 17,500 |
| 2003/10/29 | 1,339 | 1,347 | 1,339 | 1,342 | 14,200 |
| 2003/10/28 | 1,297 | 1,321 | 1,290 | 1,320 | 16,700 |
| 2003/10/27 | 1,296 | 1,297 | 1,286 | 1,290 | 9,400 |
| 2003/10/24 | 1,276 | 1,300 | 1,272 | 1,292 | 11,600 |
| 2003/10/23 | 1,356 | 1,356 | 1,260 | 1,288 | 20,400 |
| 2003/10/22 | 1,376 | 1,376 | 1,359 | 1,360 | 9,800 |
| 2003/10/21 | 1,358 | 1,376 | 1,358 | 1,370 | 11,300 |
| 2003/10/20 | 1,343 | 1,358 | 1,323 | 1,352 | 20,200 |
| 2003/10/17 | 1,329 | 1,329 | 1,315 | 1,323 | 10,300 |
| 2003/10/16 | 1,327 | 1,327 | 1,310 | 1,327 | 11,900 |
| 2003/10/15 | 1,320 | 1,329 | 1,310 | 1,320 | 11,600 |
| 2003/10/14 | 1,320 | 1,329 | 1,302 | 1,320 | 21,500 |
| 2003/10/10 | 1,300 | 1,300 | 1,283 | 1,299 | 11,700 |
| 2003/10/09 | 1,292 | 1,300 | 1,291 | 1,296 | 6,100 |
| 2003/10/08 | 1,315 | 1,315 | 1,285 | 1,291 | 10,100 |
| 2003/10/07 | 1,300 | 1,329 | 1,286 | 1,293 | 30,000 |
| 2003/10/06 | 1,280 | 1,292 | 1,280 | 1,285 | 15,800 |
| 2003/10/03 | 1,267 | 1,287 | 1,267 | 1,279 | 11,400 |
| 2003/10/02 | 1,255 | 1,270 | 1,255 | 1,267 | 6,700 |
| 2003/10/01 | 1,255 | 1,275 | 1,255 | 1,255 | 10,400 |
| 2003/09/30 | 1,276 | 1,276 | 1,259 | 1,259 | 2,400 |
| 2003/09/29 | 1,280 | 1,280 | 1,249 | 1,256 | 14,600 |
| 2003/09/26 | 1,287 | 1,287 | 1,233 | 1,280 | 22,000 |
| 2003/09/25 | 1,275 | 1,295 | 1,270 | 1,287 | 34,400 |
| 2003/09/24 | 1,257 | 1,270 | 1,252 | 1,255 | 6,300 |
| 2003/09/22 | 1,255 | 1,260 | 1,243 | 1,245 | 12,200 |
| 2003/09/19 | 1,240 | 1,252 | 1,240 | 1,252 | 24,400 |
| 2003/09/18 | 1,231 | 1,239 | 1,230 | 1,235 | 12,100 |
| 2003/09/17 | 1,240 | 1,240 | 1,227 | 1,227 | 7,500 |
| 2003/09/16 | 1,225 | 1,240 | 1,223 | 1,224 | 9,500 |
| 2003/09/12 | 1,229 | 1,229 | 1,220 | 1,220 | 22,600 |
| 2003/09/11 | 1,223 | 1,225 | 1,215 | 1,216 | 7,000 |
| 2003/09/10 | 1,223 | 1,223 | 1,209 | 1,215 | 9,800 |
| 2003/09/09 | 1,216 | 1,225 | 1,215 | 1,223 | 9,000 |
| 2003/09/08 | 1,227 | 1,227 | 1,216 | 1,216 | 6,000 |
| 2003/09/05 | 1,223 | 1,227 | 1,217 | 1,220 | 11,800 |
| 2003/09/04 | 1,219 | 1,229 | 1,214 | 1,215 | 11,200 |
| 2003/09/03 | 1,217 | 1,221 | 1,205 | 1,206 | 8,900 |
| 2003/09/02 | 1,200 | 1,208 | 1,196 | 1,205 | 12,900 |
| 2003/09/01 | 1,190 | 1,210 | 1,190 | 1,210 | 10,000 |
| 2003/08/29 | 1,180 | 1,187 | 1,175 | 1,181 | 6,900 |
| 2003/08/28 | 1,178 | 1,180 | 1,175 | 1,175 | 3,600 |
| 2003/08/27 | 1,177 | 1,185 | 1,176 | 1,176 | 7,400 |
| 2003/08/26 | 1,181 | 1,194 | 1,175 | 1,176 | 7,000 |
| 2003/08/25 | 1,181 | 1,200 | 1,181 | 1,181 | 9,200 |
| 2003/08/22 | 1,190 | 1,192 | 1,181 | 1,181 | 7,200 |
| 2003/08/21 | 1,199 | 1,199 | 1,190 | 1,193 | 1,700 |
| 2003/08/20 | 1,183 | 1,200 | 1,181 | 1,200 | 13,900 |
| 2003/08/19 | 1,193 | 1,195 | 1,182 | 1,184 | 8,500 |
| 2003/08/18 | 1,199 | 1,200 | 1,194 | 1,194 | 3,400 |
| 2003/08/15 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 2003/08/14 | 1,194 | 1,200 | 1,186 | 1,187 | 4,200 |
| 2003/08/13 | 1,195 | 1,200 | 1,184 | 1,193 | 5,900 |
| 2003/08/12 | 1,199 | 1,200 | 1,182 | 1,182 | 5,900 |
| 2003/08/11 | 1,180 | 1,186 | 1,180 | 1,185 | 6,500 |
| 2003/08/08 | 1,190 | 1,198 | 1,180 | 1,180 | 7,900 |
| 2003/08/07 | 1,190 | 1,200 | 1,185 | 1,185 | 5,500 |
| 2003/08/06 | 1,200 | 1,200 | 1,185 | 1,185 | 4,000 |
| 2003/08/05 | 1,219 | 1,219 | 1,183 | 1,185 | 6,100 |
| 2003/08/04 | 1,225 | 1,230 | 1,220 | 1,220 | 9,700 |
| 2003/08/01 | 1,220 | 1,227 | 1,209 | 1,221 | 21,000 |
| 2003/07/31 | 1,200 | 1,205 | 1,200 | 1,201 | 11,900 |
| 2003/07/30 | 1,190 | 1,200 | 1,185 | 1,200 | 3,800 |
| 2003/07/29 | 1,192 | 1,200 | 1,190 | 1,190 | 13,600 |
| 2003/07/28 | 1,190 | 1,192 | 1,182 | 1,191 | 6,300 |
| 2003/07/25 | 1,180 | 1,190 | 1,171 | 1,171 | 11,000 |
| 2003/07/24 | 1,179 | 1,182 | 1,175 | 1,175 | 9,300 |
| 2003/07/23 | 1,190 | 1,190 | 1,170 | 1,172 | 10,100 |
| 2003/07/22 | 1,192 | 1,192 | 1,183 | 1,190 | 6,800 |
| 2003/07/18 | 1,170 | 1,189 | 1,170 | 1,179 | 6,200 |
| 2003/07/17 | 1,176 | 1,182 | 1,171 | 1,171 | 6,100 |
| 2003/07/16 | 1,199 | 1,200 | 1,188 | 1,188 | 4,000 |
| 2003/07/15 | 1,200 | 1,200 | 1,185 | 1,187 | 6,100 |
| 2003/07/14 | 1,190 | 1,200 | 1,186 | 1,187 | 7,300 |
| 2003/07/11 | 1,205 | 1,205 | 1,181 | 1,181 | 12,500 |
| 2003/07/10 | 1,172 | 1,198 | 1,172 | 1,190 | 8,300 |
| 2003/07/09 | 1,187 | 1,198 | 1,180 | 1,195 | 4,100 |
| 2003/07/08 | 1,203 | 1,219 | 1,185 | 1,187 | 5,400 |
| 2003/07/07 | 1,198 | 1,200 | 1,185 | 1,200 | 7,800 |
| 2003/07/04 | 1,200 | 1,200 | 1,166 | 1,172 | 5,900 |
| 2003/07/03 | 1,200 | 1,211 | 1,190 | 1,190 | 21,700 |
| 2003/07/02 | 1,179 | 1,200 | 1,179 | 1,200 | 12,400 |
| 2003/07/01 | 1,165 | 1,173 | 1,165 | 1,172 | 6,900 |
| 2003/06/30 | 1,167 | 1,168 | 1,150 | 1,162 | 11,000 |
| 2003/06/27 | 1,158 | 1,158 | 1,142 | 1,146 | 7,700 |
| 2003/06/26 | 1,140 | 1,161 | 1,137 | 1,142 | 7,100 |
| 2003/06/25 | 1,142 | 1,150 | 1,133 | 1,135 | 12,400 |
| 2003/06/24 | 1,145 | 1,150 | 1,141 | 1,141 | 3,800 |
| 2003/06/23 | 1,150 | 1,170 | 1,150 | 1,150 | 8,700 |
| 2003/06/20 | 1,134 | 1,148 | 1,134 | 1,144 | 6,300 |
| 2003/06/19 | 1,136 | 1,149 | 1,136 | 1,145 | 4,100 |
| 2003/06/18 | 1,132 | 1,148 | 1,132 | 1,136 | 1,900 |
| 2003/06/17 | 1,120 | 1,149 | 1,120 | 1,131 | 4,500 |
| 2003/06/16 | 1,125 | 1,133 | 1,117 | 1,122 | 8,700 |
| 2003/06/13 | 1,140 | 1,146 | 1,100 | 1,145 | 19,900 |
| 2003/06/12 | 1,130 | 1,146 | 1,130 | 1,141 | 10,100 |
| 2003/06/11 | 1,130 | 1,144 | 1,130 | 1,135 | 4,800 |
| 2003/06/10 | 1,130 | 1,130 | 1,114 | 1,130 | 9,800 |
| 2003/06/09 | 1,145 | 1,151 | 1,140 | 1,150 | 7,700 |
| 2003/06/06 | 1,139 | 1,160 | 1,139 | 1,160 | 8,300 |
| 2003/06/05 | 1,160 | 1,169 | 1,158 | 1,159 | 4,000 |
| 2003/06/04 | 1,142 | 1,183 | 1,142 | 1,169 | 9,400 |
| 2003/06/03 | 1,146 | 1,150 | 1,140 | 1,142 | 6,100 |
| 2003/06/02 | 1,160 | 1,160 | 1,154 | 1,154 | 3,400 |
| 2003/05/30 | 1,153 | 1,169 | 1,153 | 1,160 | 9,600 |
| 2003/05/29 | 1,144 | 1,153 | 1,139 | 1,153 | 8,400 |
| 2003/05/28 | 1,141 | 1,143 | 1,139 | 1,142 | 2,600 |
| 2003/05/27 | 1,143 | 1,143 | 1,133 | 1,142 | 11,100 |
| 2003/05/26 | 1,144 | 1,144 | 1,138 | 1,140 | 8,500 |
| 2003/05/23 | 1,139 | 1,145 | 1,136 | 1,144 | 4,900 |
| 2003/05/22 | 1,145 | 1,148 | 1,140 | 1,143 | 14,700 |
| 2003/05/21 | 1,140 | 1,141 | 1,129 | 1,134 | 14,700 |
| 2003/05/20 | 1,119 | 1,138 | 1,119 | 1,135 | 13,300 |
| 2003/05/19 | 1,110 | 1,120 | 1,110 | 1,118 | 11,500 |
| 2003/05/16 | 1,100 | 1,119 | 1,100 | 1,110 | 14,600 |
| 2003/05/15 | 1,111 | 1,111 | 1,090 | 1,092 | 6,000 |
| 2003/05/14 | 1,120 | 1,122 | 1,110 | 1,110 | 9,400 |
| 2003/05/13 | 1,110 | 1,125 | 1,100 | 1,122 | 14,400 |
| 2003/05/12 | 1,075 | 1,175 | 1,066 | 1,126 | 32,800 |
| 2003/05/09 | 1,060 | 1,065 | 1,055 | 1,065 | 9,300 |
| 2003/05/08 | 1,060 | 1,064 | 1,053 | 1,055 | 11,300 |
| 2003/05/07 | 1,056 | 1,064 | 1,055 | 1,060 | 7,200 |
| 2003/05/06 | 1,040 | 1,062 | 1,040 | 1,055 | 20,800 |
| 2003/05/02 | 1,031 | 1,042 | 1,026 | 1,032 | 5,100 |
| 2003/05/01 | 1,031 | 1,040 | 1,031 | 1,031 | 7,500 |
| 2003/04/30 | 1,028 | 1,037 | 1,023 | 1,031 | 8,100 |
| 2003/04/28 | 1,032 | 1,032 | 1,019 | 1,019 | 6,900 |
| 2003/04/25 | 1,035 | 1,035 | 1,018 | 1,025 | 11,000 |
| 2003/04/24 | 1,030 | 1,038 | 1,029 | 1,033 | 6,700 |
| 2003/04/23 | 1,017 | 1,030 | 1,017 | 1,030 | 5,100 |
| 2003/04/22 | 1,032 | 1,033 | 1,023 | 1,033 | 4,000 |
| 2003/04/21 | 1,019 | 1,038 | 1,015 | 1,033 | 6,800 |
| 2003/04/18 | 1,016 | 1,020 | 1,015 | 1,015 | 1,800 |
| 2003/04/17 | 1,020 | 1,022 | 1,013 | 1,022 | 13,100 |
| 2003/04/16 | 1,024 | 1,025 | 1,015 | 1,022 | 7,800 |
| 2003/04/15 | 1,011 | 1,025 | 1,011 | 1,022 | 14,400 |
| 2003/04/14 | 1,027 | 1,030 | 1,012 | 1,020 | 7,000 |
| 2003/04/11 | 1,037 | 1,037 | 1,018 | 1,027 | 29,900 |
| 2003/04/10 | 1,009 | 1,027 | 1,009 | 1,025 | 7,600 |
| 2003/04/09 | 1,010 | 1,025 | 1,008 | 1,014 | 21,400 |
| 2003/04/08 | 1,015 | 1,017 | 1,006 | 1,009 | 12,400 |
| 2003/04/07 | 1,016 | 1,017 | 1,016 | 1,017 | 800 |
| 2003/04/04 | 1,022 | 1,022 | 1,012 | 1,015 | 9,900 |
| 2003/04/03 | 1,046 | 1,046 | 1,020 | 1,021 | 7,400 |
| 2003/04/02 | 1,014 | 1,026 | 1,012 | 1,026 | 6,400 |
| 2003/04/01 | 1,002 | 1,022 | 1,002 | 1,014 | 2,700 |
| 2003/03/31 | 1,029 | 1,030 | 1,018 | 1,018 | 4,400 |
| 2003/03/28 | 1,030 | 1,035 | 1,021 | 1,030 | 5,600 |
| 2003/03/27 | 1,040 | 1,040 | 1,034 | 1,040 | 17,000 |
| 2003/03/26 | 1,015 | 1,053 | 1,015 | 1,046 | 12,000 |
| 2003/03/25 | 1,064 | 1,064 | 1,055 | 1,064 | 27,000 |
| 2003/03/24 | 1,048 | 1,076 | 1,047 | 1,073 | 17,000 |
| 2003/03/20 | 1,025 | 1,049 | 1,024 | 1,045 | 8,400 |
| 2003/03/19 | 1,025 | 1,025 | 1,018 | 1,018 | 6,400 |
| 2003/03/18 | 1,021 | 1,026 | 1,020 | 1,020 | 11,800 |
| 2003/03/17 | 1,030 | 1,030 | 1,020 | 1,020 | 5,500 |
| 2003/03/14 | 1,020 | 1,025 | 1,018 | 1,018 | 30,900 |
| 2003/03/13 | 1,020 | 1,027 | 1,020 | 1,020 | 5,900 |
| 2003/03/12 | 1,017 | 1,020 | 1,007 | 1,018 | 19,800 |
| 2003/03/11 | 1,030 | 1,030 | 1,018 | 1,018 | 16,100 |
| 2003/03/10 | 1,047 | 1,047 | 1,024 | 1,029 | 9,700 |
| 2003/03/07 | 1,061 | 1,061 | 1,040 | 1,042 | 10,900 |
| 2003/03/06 | 1,037 | 1,069 | 1,037 | 1,061 | 8,100 |
| 2003/03/05 | 1,040 | 1,042 | 1,037 | 1,037 | 4,500 |
| 2003/03/04 | 1,034 | 1,043 | 1,034 | 1,040 | 17,600 |
| 2003/03/03 | 1,035 | 1,050 | 1,032 | 1,032 | 14,400 |
| 2003/02/28 | 1,030 | 1,035 | 1,030 | 1,032 | 5,100 |
| 2003/02/27 | 1,040 | 1,044 | 1,026 | 1,026 | 10,700 |
| 2003/02/26 | 1,058 | 1,058 | 1,035 | 1,035 | 4,500 |
| 2003/02/25 | 1,062 | 1,062 | 1,040 | 1,040 | 9,800 |
| 2003/02/24 | 1,050 | 1,058 | 1,045 | 1,045 | 11,400 |
| 2003/02/21 | 1,069 | 1,072 | 1,048 | 1,048 | 14,300 |
| 2003/02/20 | 1,076 | 1,077 | 1,069 | 1,069 | 10,800 |
| 2003/02/19 | 1,087 | 1,090 | 1,070 | 1,070 | 7,900 |
| 2003/02/18 | 1,068 | 1,080 | 1,067 | 1,079 | 15,600 |
| 2003/02/17 | 1,057 | 1,071 | 1,057 | 1,067 | 8,800 |
| 2003/02/14 | 1,052 | 1,067 | 1,052 | 1,057 | 16,500 |
| 2003/02/13 | 1,060 | 1,061 | 1,053 | 1,055 | 39,900 |
| 2003/02/12 | 1,034 | 1,069 | 1,034 | 1,059 | 38,800 |
| 2003/02/10 | 1,030 | 1,035 | 1,029 | 1,033 | 8,300 |
| 2003/02/07 | 1,037 | 1,037 | 1,027 | 1,030 | 6,600 |
| 2003/02/06 | 1,053 | 1,053 | 1,035 | 1,035 | 5,300 |
| 2003/02/05 | 1,045 | 1,053 | 1,044 | 1,045 | 4,200 |
| 2003/02/04 | 1,039 | 1,045 | 1,028 | 1,045 | 4,200 |
| 2003/02/03 | 1,016 | 1,016 | 1,005 | 1,013 | 11,400 |
| 2003/01/31 | 1,011 | 1,015 | 1,003 | 1,015 | 8,300 |
| 2003/01/30 | 1,024 | 1,024 | 1,011 | 1,011 | 5,700 |
| 2003/01/29 | 1,040 | 1,040 | 1,015 | 1,020 | 12,900 |
| 2003/01/28 | 1,031 | 1,035 | 1,030 | 1,031 | 8,100 |
| 2003/01/27 | 1,031 | 1,035 | 1,030 | 1,031 | 5,600 |
| 2003/01/24 | 1,039 | 1,039 | 1,025 | 1,031 | 24,600 |
| 2003/01/23 | 1,029 | 1,039 | 1,025 | 1,039 | 25,700 |
| 2003/01/22 | 1,050 | 1,051 | 1,029 | 1,029 | 19,700 |
| 2003/01/21 | 1,039 | 1,076 | 1,038 | 1,060 | 24,200 |
| 2003/01/20 | 1,057 | 1,062 | 1,050 | 1,050 | 19,300 |
| 2003/01/17 | 1,060 | 1,080 | 1,060 | 1,075 | 8,800 |
| 2003/01/16 | 1,078 | 1,078 | 1,052 | 1,069 | 6,600 |
| 2003/01/15 | 1,090 | 1,091 | 1,072 | 1,088 | 8,200 |
| 2003/01/14 | 1,084 | 1,095 | 1,084 | 1,089 | 6,000 |
| 2003/01/10 | 1,076 | 1,079 | 1,074 | 1,076 | 4,400 |
| 2003/01/09 | 1,090 | 1,096 | 1,085 | 1,096 | 3,900 |
| 2003/01/08 | 1,120 | 1,120 | 1,090 | 1,096 | 1,200 |
| 2003/01/07 | 1,087 | 1,120 | 1,087 | 1,120 | 3,700 |
| 2003/01/06 | 1,100 | 1,126 | 1,100 | 1,126 | 2,700 |