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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,078 | 1,079 | 1,065 | 1,068 | 5,100 |
| 2009/12/29 | 1,079 | 1,079 | 1,071 | 1,075 | 2,500 |
| 2009/12/28 | 1,067 | 1,082 | 1,067 | 1,070 | 5,300 |
| 2009/12/25 | 1,081 | 1,084 | 1,067 | 1,083 | 3,400 |
| 2009/12/24 | 1,091 | 1,091 | 1,085 | 1,090 | 3,800 |
| 2009/12/22 | 1,091 | 1,103 | 1,087 | 1,095 | 8,200 |
| 2009/12/21 | 1,108 | 1,108 | 1,087 | 1,091 | 5,000 |
| 2009/12/18 | 1,099 | 1,107 | 1,090 | 1,090 | 5,200 |
| 2009/12/17 | 1,105 | 1,112 | 1,082 | 1,097 | 5,200 |
| 2009/12/16 | 1,079 | 1,094 | 1,068 | 1,094 | 10,600 |
| 2009/12/15 | 1,063 | 1,073 | 1,061 | 1,066 | 3,000 |
| 2009/12/14 | 1,098 | 1,098 | 1,029 | 1,062 | 18,600 |
| 2009/12/11 | 1,087 | 1,093 | 1,054 | 1,093 | 24,600 |
| 2009/12/10 | 1,026 | 1,060 | 1,026 | 1,050 | 8,600 |
| 2009/12/09 | 1,035 | 1,042 | 1,032 | 1,040 | 7,400 |
| 2009/12/08 | 1,048 | 1,052 | 1,025 | 1,035 | 12,000 |
| 2009/12/07 | 1,072 | 1,072 | 1,012 | 1,048 | 10,900 |
| 2009/12/04 | 1,068 | 1,074 | 1,052 | 1,055 | 6,600 |
| 2009/12/03 | 1,055 | 1,068 | 1,047 | 1,068 | 6,800 |
| 2009/12/02 | 1,041 | 1,063 | 1,038 | 1,054 | 5,900 |
| 2009/12/01 | 1,008 | 1,059 | 1,008 | 1,041 | 14,500 |
| 2009/11/30 | 989 | 1,024 | 986 | 1,004 | 13,000 |
| 2009/11/27 | 1,032 | 1,032 | 980 | 986 | 15,600 |
| 2009/11/26 | 1,036 | 1,043 | 1,032 | 1,032 | 4,500 |
| 2009/11/25 | 1,045 | 1,050 | 1,038 | 1,044 | 7,000 |
| 2009/11/24 | 1,071 | 1,072 | 1,052 | 1,060 | 8,600 |
| 2009/11/20 | 1,102 | 1,102 | 1,079 | 1,082 | 11,000 |
| 2009/11/19 | 1,088 | 1,092 | 1,080 | 1,089 | 4,200 |
| 2009/11/18 | 1,089 | 1,091 | 1,080 | 1,089 | 6,800 |
| 2009/11/17 | 1,075 | 1,090 | 1,060 | 1,080 | 6,000 |
| 2009/11/16 | 1,061 | 1,084 | 1,061 | 1,081 | 4,600 |
| 2009/11/13 | 1,061 | 1,083 | 1,061 | 1,071 | 5,200 |
| 2009/11/12 | 1,086 | 1,100 | 1,066 | 1,073 | 5,400 |
| 2009/11/11 | 1,098 | 1,102 | 1,091 | 1,091 | 5,800 |
| 2009/11/10 | 1,097 | 1,109 | 1,086 | 1,091 | 10,700 |
| 2009/11/09 | 1,085 | 1,091 | 1,075 | 1,089 | 5,700 |
| 2009/11/06 | 1,101 | 1,101 | 1,090 | 1,091 | 5,000 |
| 2009/11/05 | 1,100 | 1,102 | 1,092 | 1,098 | 6,900 |
| 2009/11/04 | 1,097 | 1,101 | 1,090 | 1,100 | 4,300 |
| 2009/11/02 | 1,095 | 1,102 | 1,090 | 1,098 | 5,900 |
| 2009/10/30 | 1,097 | 1,103 | 1,093 | 1,101 | 8,900 |
| 2009/10/29 | 1,095 | 1,100 | 1,091 | 1,091 | 12,300 |
| 2009/10/28 | 1,102 | 1,108 | 1,100 | 1,102 | 17,500 |
| 2009/10/27 | 1,110 | 1,119 | 1,103 | 1,111 | 9,100 |
| 2009/10/26 | 1,104 | 1,125 | 1,104 | 1,125 | 6,700 |
| 2009/10/23 | 1,107 | 1,118 | 1,107 | 1,110 | 5,800 |
| 2009/10/22 | 1,121 | 1,134 | 1,105 | 1,111 | 8,700 |
| 2009/10/21 | 1,134 | 1,136 | 1,128 | 1,134 | 4,800 |
| 2009/10/20 | 1,122 | 1,135 | 1,120 | 1,134 | 8,500 |
| 2009/10/19 | 1,115 | 1,120 | 1,110 | 1,120 | 5,700 |
| 2009/10/16 | 1,118 | 1,127 | 1,102 | 1,116 | 7,800 |
| 2009/10/15 | 1,101 | 1,139 | 1,101 | 1,133 | 14,900 |
| 2009/10/14 | 1,122 | 1,130 | 1,110 | 1,112 | 7,900 |
| 2009/10/13 | 1,134 | 1,134 | 1,110 | 1,125 | 4,600 |
| 2009/10/09 | 1,110 | 1,124 | 1,110 | 1,117 | 4,300 |
| 2009/10/08 | 1,116 | 1,127 | 1,106 | 1,110 | 4,800 |
| 2009/10/07 | 1,120 | 1,136 | 1,107 | 1,116 | 7,500 |
| 2009/10/06 | 1,104 | 1,120 | 1,103 | 1,106 | 10,700 |
| 2009/10/05 | 1,115 | 1,130 | 1,115 | 1,120 | 6,900 |
| 2009/10/02 | 1,148 | 1,148 | 1,128 | 1,144 | 5,000 |
| 2009/10/01 | 1,170 | 1,179 | 1,151 | 1,160 | 5,900 |
| 2009/09/30 | 1,163 | 1,180 | 1,154 | 1,180 | 6,900 |
| 2009/09/29 | 1,168 | 1,169 | 1,151 | 1,161 | 7,500 |
| 2009/09/28 | 1,151 | 1,169 | 1,146 | 1,167 | 5,600 |
| 2009/09/25 | 1,154 | 1,164 | 1,142 | 1,147 | 7,600 |
| 2009/09/24 | 1,171 | 1,180 | 1,152 | 1,175 | 20,900 |
| 2009/09/18 | 1,137 | 1,141 | 1,118 | 1,136 | 9,700 |
| 2009/09/17 | 1,112 | 1,137 | 1,112 | 1,137 | 7,900 |
| 2009/09/16 | 1,130 | 1,134 | 1,109 | 1,111 | 13,100 |
| 2009/09/15 | 1,133 | 1,136 | 1,122 | 1,123 | 5,500 |
| 2009/09/14 | 1,155 | 1,159 | 1,128 | 1,135 | 21,400 |
| 2009/09/11 | 1,165 | 1,169 | 1,151 | 1,155 | 18,700 |
| 2009/09/10 | 1,150 | 1,177 | 1,149 | 1,173 | 15,400 |
| 2009/09/09 | 1,174 | 1,175 | 1,162 | 1,166 | 8,400 |
| 2009/09/08 | 1,140 | 1,163 | 1,140 | 1,159 | 12,300 |
| 2009/09/07 | 1,150 | 1,155 | 1,122 | 1,141 | 15,100 |
| 2009/09/04 | 1,173 | 1,181 | 1,163 | 1,163 | 9,800 |
| 2009/09/03 | 1,188 | 1,193 | 1,180 | 1,182 | 9,000 |
| 2009/09/02 | 1,214 | 1,224 | 1,176 | 1,200 | 17,600 |
| 2009/09/01 | 1,214 | 1,246 | 1,211 | 1,225 | 7,200 |
| 2009/08/31 | 1,247 | 1,254 | 1,234 | 1,234 | 10,000 |
| 2009/08/28 | 1,258 | 1,258 | 1,235 | 1,246 | 9,200 |
| 2009/08/27 | 1,279 | 1,279 | 1,244 | 1,247 | 21,400 |
| 2009/08/26 | 1,271 | 1,280 | 1,265 | 1,276 | 7,100 |
| 2009/08/25 | 1,270 | 1,271 | 1,260 | 1,262 | 4,900 |
| 2009/08/24 | 1,263 | 1,270 | 1,259 | 1,261 | 5,900 |
| 2009/08/21 | 1,254 | 1,265 | 1,236 | 1,252 | 8,300 |
| 2009/08/20 | 1,250 | 1,268 | 1,250 | 1,253 | 9,000 |
| 2009/08/19 | 1,236 | 1,244 | 1,225 | 1,244 | 7,500 |
| 2009/08/18 | 1,216 | 1,229 | 1,216 | 1,229 | 4,500 |
| 2009/08/17 | 1,243 | 1,243 | 1,211 | 1,220 | 12,200 |
| 2009/08/14 | 1,227 | 1,240 | 1,220 | 1,234 | 6,400 |
| 2009/08/13 | 1,229 | 1,230 | 1,215 | 1,228 | 4,000 |
| 2009/08/12 | 1,223 | 1,224 | 1,211 | 1,211 | 3,500 |
| 2009/08/11 | 1,213 | 1,236 | 1,207 | 1,224 | 8,100 |
| 2009/08/10 | 1,200 | 1,220 | 1,198 | 1,216 | 9,200 |
| 2009/08/07 | 1,180 | 1,196 | 1,179 | 1,196 | 7,300 |
| 2009/08/06 | 1,189 | 1,190 | 1,177 | 1,179 | 6,600 |
| 2009/08/05 | 1,198 | 1,200 | 1,180 | 1,187 | 6,500 |
| 2009/08/04 | 1,192 | 1,193 | 1,174 | 1,190 | 7,400 |
| 2009/08/03 | 1,199 | 1,199 | 1,181 | 1,183 | 6,100 |
| 2009/07/31 | 1,190 | 1,190 | 1,179 | 1,187 | 6,600 |
| 2009/07/30 | 1,184 | 1,190 | 1,175 | 1,188 | 6,200 |
| 2009/07/29 | 1,168 | 1,184 | 1,167 | 1,179 | 4,300 |
| 2009/07/28 | 1,173 | 1,183 | 1,166 | 1,171 | 8,200 |
| 2009/07/27 | 1,150 | 1,173 | 1,147 | 1,165 | 10,200 |
| 2009/07/24 | 1,134 | 1,149 | 1,134 | 1,147 | 5,900 |
| 2009/07/23 | 1,150 | 1,150 | 1,132 | 1,132 | 10,000 |
| 2009/07/22 | 1,158 | 1,158 | 1,150 | 1,155 | 7,800 |
| 2009/07/21 | 1,146 | 1,150 | 1,138 | 1,150 | 8,500 |
| 2009/07/17 | 1,135 | 1,141 | 1,118 | 1,126 | 8,700 |
| 2009/07/16 | 1,100 | 1,132 | 1,100 | 1,123 | 29,400 |
| 2009/07/15 | 1,128 | 1,130 | 1,112 | 1,115 | 7,000 |
| 2009/07/14 | 1,120 | 1,134 | 1,113 | 1,132 | 8,600 |
| 2009/07/13 | 1,153 | 1,158 | 1,119 | 1,124 | 20,400 |
| 2009/07/10 | 1,112 | 1,134 | 1,109 | 1,133 | 12,200 |
| 2009/07/09 | 1,123 | 1,125 | 1,105 | 1,112 | 10,700 |
| 2009/07/08 | 1,123 | 1,124 | 1,119 | 1,123 | 8,500 |
| 2009/07/07 | 1,118 | 1,123 | 1,115 | 1,123 | 12,500 |
| 2009/07/06 | 1,120 | 1,120 | 1,115 | 1,117 | 4,300 |
| 2009/07/03 | 1,109 | 1,120 | 1,104 | 1,112 | 9,300 |
| 2009/07/02 | 1,112 | 1,118 | 1,104 | 1,109 | 7,700 |
| 2009/07/01 | 1,115 | 1,120 | 1,110 | 1,112 | 10,300 |
| 2009/06/30 | 1,120 | 1,123 | 1,116 | 1,118 | 3,400 |
| 2009/06/29 | 1,120 | 1,120 | 1,110 | 1,112 | 10,200 |
| 2009/06/26 | 1,095 | 1,113 | 1,089 | 1,113 | 4,600 |
| 2009/06/25 | 1,086 | 1,099 | 1,085 | 1,090 | 3,700 |
| 2009/06/24 | 1,081 | 1,094 | 1,079 | 1,085 | 5,900 |
| 2009/06/23 | 1,090 | 1,120 | 1,087 | 1,091 | 9,400 |
| 2009/06/22 | 1,085 | 1,112 | 1,082 | 1,101 | 9,600 |
| 2009/06/19 | 1,075 | 1,089 | 1,070 | 1,077 | 4,300 |
| 2009/06/18 | 1,074 | 1,077 | 1,073 | 1,075 | 3,000 |
| 2009/06/17 | 1,085 | 1,098 | 1,074 | 1,077 | 10,700 |
| 2009/06/16 | 1,115 | 1,115 | 1,083 | 1,085 | 12,700 |
| 2009/06/15 | 1,100 | 1,119 | 1,096 | 1,115 | 6,600 |
| 2009/06/12 | 1,096 | 1,100 | 1,086 | 1,095 | 13,200 |
| 2009/06/11 | 1,072 | 1,084 | 1,072 | 1,076 | 6,800 |
| 2009/06/10 | 1,055 | 1,071 | 1,055 | 1,070 | 11,100 |
| 2009/06/09 | 1,055 | 1,060 | 1,053 | 1,057 | 3,700 |
| 2009/06/08 | 1,054 | 1,065 | 1,054 | 1,055 | 5,600 |
| 2009/06/05 | 1,050 | 1,052 | 1,048 | 1,050 | 5,200 |
| 2009/06/04 | 1,042 | 1,050 | 1,042 | 1,043 | 10,000 |
| 2009/06/03 | 1,049 | 1,051 | 1,045 | 1,046 | 5,400 |
| 2009/06/02 | 1,054 | 1,057 | 1,047 | 1,049 | 7,900 |
| 2009/06/01 | 1,050 | 1,054 | 1,047 | 1,049 | 6,400 |
| 2009/05/29 | 1,050 | 1,051 | 1,041 | 1,050 | 6,900 |
| 2009/05/28 | 1,045 | 1,070 | 1,045 | 1,047 | 7,300 |
| 2009/05/27 | 1,067 | 1,070 | 1,055 | 1,057 | 5,800 |
| 2009/05/26 | 1,067 | 1,068 | 1,053 | 1,067 | 6,200 |
| 2009/05/25 | 1,053 | 1,073 | 1,040 | 1,072 | 9,200 |
| 2009/05/22 | 1,029 | 1,039 | 1,029 | 1,038 | 6,000 |
| 2009/05/21 | 1,029 | 1,029 | 1,014 | 1,027 | 4,200 |
| 2009/05/20 | 1,026 | 1,027 | 1,015 | 1,027 | 3,500 |
| 2009/05/19 | 1,030 | 1,030 | 1,002 | 1,024 | 7,700 |
| 2009/05/18 | 1,026 | 1,028 | 1,010 | 1,017 | 6,100 |
| 2009/05/15 | 1,035 | 1,035 | 1,020 | 1,022 | 6,200 |
| 2009/05/14 | 1,029 | 1,038 | 1,022 | 1,025 | 4,500 |
| 2009/05/13 | 1,027 | 1,037 | 1,027 | 1,035 | 2,100 |
| 2009/05/12 | 1,025 | 1,040 | 1,024 | 1,026 | 3,400 |
| 2009/05/11 | 1,027 | 1,035 | 1,025 | 1,032 | 5,200 |
| 2009/05/08 | 1,032 | 1,039 | 1,022 | 1,039 | 6,400 |
| 2009/05/07 | 1,034 | 1,040 | 1,022 | 1,027 | 6,000 |
| 2009/05/01 | 1,033 | 1,033 | 1,019 | 1,025 | 4,600 |
| 2009/04/30 | 1,025 | 1,040 | 1,022 | 1,034 | 5,500 |
| 2009/04/28 | 1,041 | 1,045 | 1,020 | 1,025 | 5,500 |
| 2009/04/27 | 1,044 | 1,054 | 1,039 | 1,039 | 6,200 |
| 2009/04/24 | 1,056 | 1,056 | 1,030 | 1,042 | 11,100 |
| 2009/04/23 | 1,035 | 1,068 | 1,026 | 1,063 | 22,900 |
| 2009/04/22 | 1,010 | 1,014 | 1,000 | 1,000 | 6,100 |
| 2009/04/21 | 1,010 | 1,016 | 1,010 | 1,013 | 9,900 |
| 2009/04/20 | 1,026 | 1,033 | 1,026 | 1,031 | 2,700 |
| 2009/04/17 | 1,030 | 1,042 | 1,025 | 1,026 | 4,400 |
| 2009/04/16 | 1,010 | 1,028 | 1,005 | 1,019 | 6,800 |
| 2009/04/15 | 1,006 | 1,010 | 996 | 999 | 10,900 |
| 2009/04/14 | 1,036 | 1,036 | 1,001 | 1,016 | 12,200 |
| 2009/04/13 | 1,050 | 1,050 | 1,031 | 1,035 | 6,600 |
| 2009/04/10 | 1,054 | 1,054 | 1,040 | 1,043 | 4,900 |
| 2009/04/09 | 1,061 | 1,061 | 1,016 | 1,040 | 9,100 |
| 2009/04/08 | 1,065 | 1,085 | 1,041 | 1,041 | 3,800 |
| 2009/04/07 | 1,062 | 1,063 | 1,042 | 1,062 | 4,700 |
| 2009/04/06 | 1,110 | 1,110 | 1,061 | 1,063 | 9,300 |
| 2009/04/03 | 1,103 | 1,103 | 1,084 | 1,102 | 2,500 |
| 2009/04/02 | 1,090 | 1,100 | 1,083 | 1,100 | 5,600 |
| 2009/04/01 | 1,063 | 1,088 | 1,054 | 1,082 | 4,800 |
| 2009/03/31 | 1,092 | 1,092 | 1,052 | 1,062 | 5,400 |
| 2009/03/30 | 1,078 | 1,105 | 1,078 | 1,091 | 5,400 |
| 2009/03/27 | 1,117 | 1,120 | 1,077 | 1,098 | 13,000 |
| 2009/03/26 | 1,137 | 1,140 | 1,105 | 1,119 | 25,100 |
| 2009/03/25 | 1,139 | 1,142 | 1,129 | 1,140 | 89,800 |
| 2009/03/24 | 1,158 | 1,158 | 1,127 | 1,138 | 12,200 |
| 2009/03/23 | 1,094 | 1,098 | 1,068 | 1,098 | 7,800 |
| 2009/03/19 | 1,070 | 1,070 | 1,055 | 1,055 | 3,900 |
| 2009/03/18 | 1,077 | 1,077 | 1,050 | 1,050 | 5,800 |
| 2009/03/17 | 1,066 | 1,067 | 1,060 | 1,063 | 5,700 |
| 2009/03/16 | 1,041 | 1,047 | 1,037 | 1,046 | 8,500 |
| 2009/03/13 | 1,027 | 1,042 | 1,027 | 1,039 | 17,300 |
| 2009/03/12 | 1,034 | 1,039 | 1,034 | 1,037 | 5,000 |
| 2009/03/11 | 1,040 | 1,043 | 1,031 | 1,034 | 7,200 |
| 2009/03/10 | 1,036 | 1,037 | 1,026 | 1,032 | 4,200 |
| 2009/03/09 | 1,038 | 1,040 | 1,029 | 1,038 | 4,800 |
| 2009/03/06 | 1,039 | 1,041 | 1,034 | 1,038 | 5,800 |
| 2009/03/05 | 1,040 | 1,042 | 1,033 | 1,040 | 13,800 |
| 2009/03/04 | 1,011 | 1,028 | 1,011 | 1,022 | 6,000 |
| 2009/03/03 | 1,022 | 1,025 | 1,018 | 1,022 | 2,400 |
| 2009/03/02 | 1,030 | 1,033 | 1,021 | 1,033 | 4,800 |
| 2009/02/27 | 1,025 | 1,039 | 1,025 | 1,039 | 4,800 |
| 2009/02/26 | 1,033 | 1,039 | 1,023 | 1,039 | 6,100 |
| 2009/02/25 | 1,028 | 1,029 | 1,020 | 1,029 | 3,800 |
| 2009/02/24 | 1,008 | 1,015 | 1,005 | 1,008 | 3,800 |
| 2009/02/23 | 1,020 | 1,020 | 1,001 | 1,008 | 6,000 |
| 2009/02/20 | 1,039 | 1,039 | 1,022 | 1,031 | 4,700 |
| 2009/02/19 | 1,058 | 1,058 | 1,035 | 1,046 | 3,900 |
| 2009/02/18 | 1,020 | 1,044 | 1,010 | 1,026 | 6,000 |
| 2009/02/17 | 1,039 | 1,040 | 1,025 | 1,025 | 4,400 |
| 2009/02/16 | 1,018 | 1,046 | 1,018 | 1,039 | 5,500 |
| 2009/02/13 | 1,019 | 1,019 | 1,000 | 1,012 | 5,700 |
| 2009/02/12 | 1,011 | 1,012 | 1,010 | 1,011 | 7,600 |
| 2009/02/10 | 1,012 | 1,017 | 1,011 | 1,014 | 5,400 |
| 2009/02/09 | 1,050 | 1,056 | 1,013 | 1,013 | 8,100 |
| 2009/02/06 | 1,056 | 1,056 | 1,012 | 1,029 | 12,600 |
| 2009/02/05 | 1,061 | 1,070 | 1,053 | 1,055 | 9,400 |
| 2009/02/04 | 1,081 | 1,082 | 1,059 | 1,060 | 6,500 |
| 2009/02/03 | 1,086 | 1,095 | 1,083 | 1,083 | 4,700 |
| 2009/02/02 | 1,097 | 1,097 | 1,075 | 1,086 | 5,200 |
| 2009/01/30 | 1,122 | 1,122 | 1,092 | 1,100 | 4,300 |
| 2009/01/29 | 1,120 | 1,122 | 1,119 | 1,122 | 6,300 |
| 2009/01/28 | 1,099 | 1,106 | 1,093 | 1,106 | 4,300 |
| 2009/01/27 | 1,091 | 1,100 | 1,079 | 1,093 | 7,400 |
| 2009/01/26 | 1,072 | 1,082 | 1,072 | 1,072 | 4,900 |
| 2009/01/23 | 1,101 | 1,101 | 1,068 | 1,073 | 8,400 |
| 2009/01/22 | 1,123 | 1,123 | 1,109 | 1,110 | 4,100 |
| 2009/01/21 | 1,111 | 1,122 | 1,109 | 1,109 | 7,700 |
| 2009/01/20 | 1,111 | 1,128 | 1,111 | 1,121 | 17,400 |
| 2009/01/19 | 1,118 | 1,127 | 1,115 | 1,123 | 7,600 |
| 2009/01/16 | 1,110 | 1,134 | 1,107 | 1,128 | 15,400 |
| 2009/01/15 | 1,110 | 1,128 | 1,110 | 1,119 | 8,300 |
| 2009/01/14 | 1,121 | 1,127 | 1,108 | 1,121 | 4,000 |
| 2009/01/13 | 1,128 | 1,128 | 1,100 | 1,120 | 11,900 |
| 2009/01/09 | 1,127 | 1,131 | 1,124 | 1,128 | 5,600 |
| 2009/01/08 | 1,130 | 1,130 | 1,125 | 1,126 | 5,200 |
| 2009/01/07 | 1,130 | 1,132 | 1,128 | 1,128 | 5,900 |
| 2009/01/06 | 1,133 | 1,133 | 1,126 | 1,130 | 4,800 |
| 2009/01/05 | 1,139 | 1,139 | 1,133 | 1,133 | 1,200 |