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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,929 | 1,940 | 1,925 | 1,932 | 1,000 |
| 2021/12/29 | 1,929 | 1,929 | 1,903 | 1,929 | 3,100 |
| 2021/12/28 | 1,907 | 1,920 | 1,900 | 1,917 | 5,200 |
| 2021/12/27 | 1,901 | 1,911 | 1,901 | 1,911 | 4,900 |
| 2021/12/24 | 1,913 | 1,913 | 1,904 | 1,909 | 2,400 |
| 2021/12/23 | 1,918 | 1,918 | 1,910 | 1,913 | 1,200 |
| 2021/12/22 | 1,898 | 1,917 | 1,898 | 1,907 | 4,200 |
| 2021/12/21 | 1,926 | 1,926 | 1,892 | 1,898 | 9,200 |
| 2021/12/20 | 1,944 | 1,949 | 1,900 | 1,900 | 8,200 |
| 2021/12/17 | 1,978 | 1,978 | 1,942 | 1,960 | 9,100 |
| 2021/12/16 | 1,960 | 1,971 | 1,942 | 1,971 | 9,200 |
| 2021/12/15 | 1,934 | 1,935 | 1,926 | 1,935 | 3,000 |
| 2021/12/14 | 1,956 | 1,956 | 1,936 | 1,944 | 4,900 |
| 2021/12/13 | 1,988 | 1,988 | 1,941 | 1,956 | 33,300 |
| 2021/12/10 | 1,929 | 1,953 | 1,915 | 1,953 | 18,800 |
| 2021/12/09 | 1,923 | 1,923 | 1,916 | 1,923 | 3,300 |
| 2021/12/08 | 1,926 | 1,926 | 1,912 | 1,923 | 7,200 |
| 2021/12/07 | 1,899 | 1,923 | 1,889 | 1,923 | 9,300 |
| 2021/12/06 | 1,881 | 1,893 | 1,881 | 1,883 | 7,100 |
| 2021/12/03 | 1,842 | 1,885 | 1,841 | 1,881 | 9,200 |
| 2021/12/02 | 1,850 | 1,858 | 1,839 | 1,842 | 10,700 |
| 2021/12/01 | 1,846 | 1,856 | 1,831 | 1,832 | 13,300 |
| 2021/11/30 | 1,865 | 1,877 | 1,846 | 1,846 | 17,100 |
| 2021/11/29 | 1,872 | 1,879 | 1,861 | 1,861 | 9,300 |
| 2021/11/26 | 1,898 | 1,898 | 1,873 | 1,876 | 6,600 |
| 2021/11/25 | 1,905 | 1,905 | 1,890 | 1,890 | 1,800 |
| 2021/11/24 | 1,928 | 1,928 | 1,894 | 1,899 | 4,900 |
| 2021/11/22 | 1,903 | 1,903 | 1,896 | 1,899 | 1,100 |
| 2021/11/19 | 1,916 | 1,916 | 1,895 | 1,903 | 4,200 |
| 2021/11/18 | 1,913 | 1,914 | 1,895 | 1,908 | 7,000 |
| 2021/11/17 | 1,960 | 1,960 | 1,911 | 1,911 | 6,800 |
| 2021/11/16 | 1,943 | 1,966 | 1,943 | 1,952 | 4,200 |
| 2021/11/15 | 1,957 | 1,957 | 1,943 | 1,951 | 3,200 |
| 2021/11/12 | 1,957 | 1,963 | 1,934 | 1,957 | 4,600 |
| 2021/11/11 | 1,966 | 1,966 | 1,940 | 1,957 | 10,100 |
| 2021/11/10 | 1,954 | 1,954 | 1,927 | 1,942 | 4,300 |
| 2021/11/09 | 1,970 | 1,970 | 1,946 | 1,946 | 4,200 |
| 2021/11/08 | 1,989 | 1,991 | 1,964 | 1,967 | 4,700 |
| 2021/11/05 | 1,990 | 1,990 | 1,970 | 1,970 | 3,100 |
| 2021/11/04 | 1,961 | 1,993 | 1,956 | 1,990 | 11,700 |
| 2021/11/02 | 1,973 | 1,973 | 1,960 | 1,961 | 4,600 |
| 2021/11/01 | 1,974 | 1,974 | 1,942 | 1,973 | 15,500 |
| 2021/10/29 | 1,951 | 1,951 | 1,940 | 1,940 | 2,300 |
| 2021/10/28 | 1,938 | 1,950 | 1,930 | 1,949 | 7,100 |
| 2021/10/27 | 1,940 | 1,940 | 1,925 | 1,938 | 3,300 |
| 2021/10/26 | 1,932 | 1,939 | 1,928 | 1,928 | 4,800 |
| 2021/10/25 | 1,931 | 1,931 | 1,922 | 1,931 | 3,700 |
| 2021/10/22 | 1,949 | 1,949 | 1,924 | 1,932 | 13,400 |
| 2021/10/21 | 1,942 | 1,942 | 1,918 | 1,918 | 7,900 |
| 2021/10/20 | 1,943 | 1,943 | 1,918 | 1,939 | 5,600 |
| 2021/10/19 | 1,912 | 1,947 | 1,912 | 1,943 | 8,700 |
| 2021/10/18 | 1,907 | 1,927 | 1,888 | 1,925 | 9,200 |
| 2021/10/15 | 1,876 | 1,890 | 1,868 | 1,890 | 11,700 |
| 2021/10/14 | 1,876 | 1,877 | 1,869 | 1,870 | 7,500 |
| 2021/10/13 | 1,882 | 1,885 | 1,873 | 1,879 | 10,400 |
| 2021/10/12 | 1,912 | 1,912 | 1,890 | 1,890 | 5,500 |
| 2021/10/11 | 1,914 | 1,914 | 1,887 | 1,912 | 8,100 |
| 2021/10/08 | 1,879 | 1,894 | 1,869 | 1,892 | 7,600 |
| 2021/10/07 | 1,882 | 1,887 | 1,870 | 1,873 | 9,500 |
| 2021/10/06 | 1,899 | 1,906 | 1,871 | 1,882 | 7,500 |
| 2021/10/05 | 1,888 | 1,895 | 1,862 | 1,877 | 11,800 |
| 2021/10/04 | 1,926 | 1,926 | 1,880 | 1,884 | 14,500 |
| 2021/10/01 | 1,940 | 1,940 | 1,911 | 1,911 | 14,100 |
| 2021/09/30 | 1,966 | 1,971 | 1,940 | 1,940 | 6,600 |
| 2021/09/29 | 1,955 | 2,004 | 1,949 | 1,964 | 25,400 |
| 2021/09/28 | 1,971 | 2,025 | 1,971 | 2,025 | 20,000 |
| 2021/09/27 | 1,996 | 1,999 | 1,980 | 1,994 | 11,900 |
| 2021/09/24 | 1,980 | 1,996 | 1,966 | 1,996 | 18,800 |
| 2021/09/22 | 1,967 | 1,996 | 1,967 | 1,972 | 4,800 |
| 2021/09/21 | 1,974 | 2,000 | 1,974 | 1,987 | 9,600 |
| 2021/09/17 | 2,018 | 2,024 | 2,001 | 2,024 | 10,300 |
| 2021/09/16 | 2,027 | 2,027 | 1,983 | 2,011 | 12,100 |
| 2021/09/15 | 2,020 | 2,030 | 2,006 | 2,020 | 10,300 |
| 2021/09/14 | 2,019 | 2,050 | 1,998 | 2,050 | 17,800 |
| 2021/09/13 | 2,019 | 2,019 | 1,979 | 2,019 | 13,700 |
| 2021/09/10 | 1,955 | 1,996 | 1,955 | 1,996 | 11,100 |
| 2021/09/09 | 1,954 | 1,957 | 1,951 | 1,951 | 4,100 |
| 2021/09/08 | 1,968 | 1,973 | 1,954 | 1,954 | 8,400 |
| 2021/09/07 | 1,965 | 1,977 | 1,955 | 1,967 | 10,400 |
| 2021/09/06 | 1,959 | 1,961 | 1,954 | 1,960 | 4,800 |
| 2021/09/03 | 1,936 | 1,959 | 1,936 | 1,959 | 7,300 |
| 2021/09/02 | 1,954 | 1,957 | 1,936 | 1,944 | 3,900 |
| 2021/09/01 | 1,952 | 1,954 | 1,947 | 1,954 | 1,100 |
| 2021/08/31 | 1,943 | 1,956 | 1,943 | 1,943 | 3,500 |
| 2021/08/30 | 1,938 | 1,954 | 1,937 | 1,954 | 3,400 |
| 2021/08/27 | 1,930 | 1,938 | 1,930 | 1,938 | 2,100 |
| 2021/08/26 | 1,929 | 1,929 | 1,920 | 1,929 | 3,600 |
| 2021/08/25 | 1,920 | 1,924 | 1,909 | 1,922 | 5,900 |
| 2021/08/24 | 1,917 | 1,920 | 1,901 | 1,920 | 9,700 |
| 2021/08/23 | 1,910 | 1,910 | 1,897 | 1,902 | 9,400 |
| 2021/08/20 | 1,921 | 1,922 | 1,890 | 1,902 | 29,800 |
| 2021/08/19 | 1,920 | 1,940 | 1,914 | 1,914 | 2,800 |
| 2021/08/18 | 1,925 | 1,944 | 1,925 | 1,931 | 4,300 |
| 2021/08/17 | 1,954 | 1,964 | 1,910 | 1,925 | 17,200 |
| 2021/08/16 | 1,941 | 1,953 | 1,935 | 1,937 | 4,900 |
| 2021/08/13 | 1,935 | 1,940 | 1,934 | 1,940 | 2,100 |
| 2021/08/12 | 1,966 | 1,966 | 1,930 | 1,935 | 7,300 |
| 2021/08/11 | 1,963 | 1,964 | 1,948 | 1,957 | 6,500 |
| 2021/08/10 | 1,945 | 1,950 | 1,932 | 1,950 | 6,900 |
| 2021/08/06 | 1,921 | 1,930 | 1,909 | 1,930 | 7,300 |
| 2021/08/05 | 1,940 | 1,947 | 1,930 | 1,930 | 3,600 |
| 2021/08/04 | 1,965 | 1,965 | 1,941 | 1,941 | 3,500 |
| 2021/08/03 | 1,949 | 1,966 | 1,947 | 1,951 | 3,300 |
| 2021/08/02 | 1,953 | 1,977 | 1,948 | 1,960 | 9,000 |
| 2021/07/30 | 1,960 | 1,960 | 1,941 | 1,941 | 4,900 |
| 2021/07/29 | 1,952 | 1,969 | 1,951 | 1,969 | 13,400 |
| 2021/07/28 | 1,959 | 1,970 | 1,953 | 1,964 | 5,600 |
| 2021/07/27 | 1,960 | 1,985 | 1,952 | 1,970 | 12,800 |
| 2021/07/26 | 2,013 | 2,014 | 1,949 | 1,951 | 11,900 |
| 2021/07/21 | 1,956 | 2,002 | 1,950 | 1,988 | 34,100 |
| 2021/07/20 | 1,905 | 1,966 | 1,885 | 1,959 | 110,900 |
| 2021/07/19 | 2,053 | 2,122 | 2,040 | 2,085 | 64,300 |
| 2021/07/16 | 2,018 | 2,038 | 2,007 | 2,034 | 9,700 |
| 2021/07/15 | 2,044 | 2,054 | 2,014 | 2,014 | 10,700 |
| 2021/07/14 | 2,059 | 2,059 | 2,045 | 2,059 | 2,400 |
| 2021/07/13 | 2,049 | 2,060 | 2,046 | 2,060 | 9,900 |
| 2021/07/12 | 2,066 | 2,066 | 2,021 | 2,057 | 30,700 |
| 2021/07/09 | 1,941 | 1,980 | 1,937 | 1,976 | 22,900 |
| 2021/07/08 | 2,005 | 2,005 | 1,942 | 1,942 | 15,500 |
| 2021/07/07 | 2,005 | 2,016 | 1,998 | 2,009 | 4,100 |
| 2021/07/06 | 2,019 | 2,019 | 1,988 | 2,012 | 4,300 |
| 2021/07/05 | 1,998 | 2,011 | 1,989 | 2,004 | 4,200 |
| 2021/07/02 | 1,970 | 1,997 | 1,970 | 1,997 | 5,100 |
| 2021/07/01 | 1,964 | 1,975 | 1,955 | 1,955 | 2,900 |
| 2021/06/30 | 1,967 | 1,981 | 1,962 | 1,964 | 4,400 |
| 2021/06/29 | 1,987 | 1,987 | 1,967 | 1,967 | 3,300 |
| 2021/06/28 | 1,968 | 1,987 | 1,968 | 1,987 | 3,600 |
| 2021/06/25 | 1,944 | 1,959 | 1,944 | 1,956 | 3,700 |
| 2021/06/24 | 1,954 | 1,956 | 1,941 | 1,941 | 2,900 |
| 2021/06/23 | 1,963 | 1,982 | 1,939 | 1,943 | 8,000 |
| 2021/06/22 | 1,980 | 2,000 | 1,973 | 1,983 | 11,800 |
| 2021/06/21 | 1,972 | 1,988 | 1,953 | 1,953 | 9,400 |
| 2021/06/18 | 2,031 | 2,031 | 1,993 | 2,000 | 10,600 |
| 2021/06/17 | 2,031 | 2,036 | 2,006 | 2,031 | 7,900 |
| 2021/06/16 | 2,005 | 2,045 | 1,999 | 2,031 | 11,100 |
| 2021/06/15 | 1,990 | 2,012 | 1,990 | 2,012 | 12,200 |
| 2021/06/14 | 1,955 | 1,990 | 1,944 | 1,990 | 11,900 |
| 2021/06/11 | 1,949 | 1,957 | 1,927 | 1,951 | 17,100 |
| 2021/06/10 | 1,930 | 1,948 | 1,923 | 1,948 | 9,500 |
| 2021/06/09 | 1,925 | 1,943 | 1,924 | 1,932 | 9,900 |
| 2021/06/08 | 1,915 | 1,928 | 1,915 | 1,925 | 6,400 |
| 2021/06/07 | 1,921 | 1,925 | 1,915 | 1,916 | 12,300 |
| 2021/06/04 | 1,920 | 1,924 | 1,909 | 1,921 | 9,500 |
| 2021/06/03 | 1,924 | 1,928 | 1,912 | 1,919 | 11,600 |
| 2021/06/02 | 1,921 | 1,942 | 1,921 | 1,924 | 5,900 |
| 2021/06/01 | 1,925 | 1,938 | 1,922 | 1,924 | 8,700 |
| 2021/05/31 | 1,952 | 1,952 | 1,920 | 1,924 | 7,200 |
| 2021/05/28 | 1,913 | 1,940 | 1,911 | 1,940 | 14,200 |
| 2021/05/27 | 1,926 | 1,934 | 1,909 | 1,911 | 8,900 |
| 2021/05/26 | 1,936 | 1,936 | 1,924 | 1,929 | 7,800 |
| 2021/05/25 | 1,948 | 1,950 | 1,936 | 1,938 | 3,700 |
| 2021/05/24 | 1,950 | 1,950 | 1,935 | 1,948 | 4,400 |
| 2021/05/21 | 1,950 | 1,950 | 1,934 | 1,934 | 3,600 |
| 2021/05/20 | 1,967 | 1,968 | 1,934 | 1,934 | 7,700 |
| 2021/05/19 | 1,968 | 1,980 | 1,950 | 1,953 | 14,100 |
| 2021/05/18 | 1,956 | 1,982 | 1,949 | 1,982 | 6,100 |
| 2021/05/17 | 1,988 | 1,989 | 1,948 | 1,959 | 10,200 |
| 2021/05/14 | 1,984 | 1,993 | 1,971 | 1,971 | 5,700 |
| 2021/05/13 | 1,971 | 2,006 | 1,958 | 1,961 | 8,100 |
| 2021/05/12 | 2,012 | 2,035 | 1,970 | 1,974 | 12,700 |
| 2021/05/11 | 2,060 | 2,060 | 2,025 | 2,025 | 11,600 |
| 2021/05/10 | 2,036 | 2,063 | 2,036 | 2,059 | 15,500 |
| 2021/05/07 | 1,950 | 2,028 | 1,950 | 2,027 | 34,300 |
| 2021/05/06 | 1,937 | 2,000 | 1,930 | 1,950 | 24,300 |
| 2021/04/30 | 1,920 | 1,980 | 1,920 | 1,937 | 24,800 |
| 2021/04/28 | 1,970 | 1,970 | 1,930 | 1,934 | 12,200 |
| 2021/04/27 | 1,968 | 1,989 | 1,968 | 1,970 | 5,600 |
| 2021/04/26 | 1,983 | 1,990 | 1,956 | 1,975 | 16,400 |
| 2021/04/23 | 1,958 | 1,986 | 1,950 | 1,965 | 12,900 |
| 2021/04/22 | 1,957 | 1,969 | 1,941 | 1,958 | 13,600 |
| 2021/04/21 | 1,982 | 1,986 | 1,946 | 1,955 | 11,800 |
| 2021/04/20 | 2,047 | 2,047 | 1,970 | 1,985 | 23,300 |
| 2021/04/19 | 1,962 | 2,009 | 1,959 | 2,009 | 19,700 |
| 2021/04/16 | 1,963 | 1,963 | 1,932 | 1,950 | 7,900 |
| 2021/04/15 | 1,951 | 1,964 | 1,942 | 1,964 | 7,500 |
| 2021/04/14 | 1,985 | 1,985 | 1,951 | 1,956 | 10,800 |
| 2021/04/13 | 1,928 | 1,985 | 1,928 | 1,985 | 21,500 |
| 2021/04/12 | 1,949 | 1,949 | 1,914 | 1,946 | 13,200 |
| 2021/04/09 | 1,911 | 1,948 | 1,911 | 1,931 | 19,800 |
| 2021/04/08 | 1,972 | 1,972 | 1,909 | 1,910 | 18,300 |
| 2021/04/07 | 1,950 | 1,976 | 1,950 | 1,972 | 8,000 |
| 2021/04/06 | 1,989 | 1,992 | 1,950 | 1,950 | 11,100 |
| 2021/04/05 | 1,973 | 1,994 | 1,965 | 1,989 | 7,800 |
| 2021/04/02 | 1,981 | 1,981 | 1,966 | 1,972 | 7,300 |
| 2021/04/01 | 2,017 | 2,017 | 1,981 | 1,989 | 16,400 |
| 2021/03/31 | 2,052 | 2,052 | 2,019 | 2,019 | 6,000 |
| 2021/03/30 | 2,098 | 2,098 | 2,041 | 2,052 | 15,700 |
| 2021/03/29 | 2,099 | 2,150 | 2,099 | 2,150 | 28,300 |
| 2021/03/26 | 2,071 | 2,092 | 2,056 | 2,088 | 11,400 |
| 2021/03/25 | 2,062 | 2,068 | 2,027 | 2,066 | 7,400 |
| 2021/03/24 | 2,070 | 2,071 | 2,020 | 2,020 | 15,000 |
| 2021/03/23 | 2,095 | 2,104 | 2,072 | 2,090 | 6,600 |
| 2021/03/22 | 2,070 | 2,103 | 2,060 | 2,103 | 23,500 |
| 2021/03/19 | 2,069 | 2,082 | 2,057 | 2,068 | 13,600 |
| 2021/03/18 | 2,065 | 2,068 | 2,056 | 2,065 | 7,800 |
| 2021/03/17 | 2,052 | 2,060 | 2,040 | 2,060 | 8,300 |
| 2021/03/16 | 2,025 | 2,048 | 2,011 | 2,048 | 14,000 |
| 2021/03/15 | 2,028 | 2,028 | 1,977 | 2,024 | 17,400 |
| 2021/03/12 | 2,029 | 2,029 | 1,998 | 2,001 | 8,300 |
| 2021/03/11 | 2,033 | 2,033 | 1,990 | 2,029 | 17,300 |
| 2021/03/10 | 2,022 | 2,025 | 1,978 | 1,993 | 10,200 |
| 2021/03/09 | 1,977 | 2,070 | 1,977 | 2,013 | 34,500 |
| 2021/03/08 | 1,960 | 1,979 | 1,951 | 1,979 | 10,800 |
| 2021/03/05 | 1,918 | 1,943 | 1,905 | 1,943 | 14,700 |
| 2021/03/04 | 1,935 | 1,936 | 1,904 | 1,934 | 10,700 |
| 2021/03/03 | 1,923 | 1,950 | 1,923 | 1,935 | 10,400 |
| 2021/03/02 | 1,955 | 1,957 | 1,926 | 1,945 | 10,300 |
| 2021/03/01 | 1,934 | 1,950 | 1,931 | 1,947 | 8,300 |
| 2021/02/26 | 1,953 | 1,959 | 1,935 | 1,936 | 10,000 |
| 2021/02/25 | 1,981 | 1,985 | 1,959 | 1,960 | 12,500 |
| 2021/02/24 | 1,922 | 2,000 | 1,912 | 1,974 | 41,100 |
| 2021/02/22 | 1,880 | 1,934 | 1,857 | 1,934 | 49,900 |
| 2021/02/19 | 1,842 | 1,865 | 1,840 | 1,840 | 5,700 |
| 2021/02/18 | 1,864 | 1,866 | 1,842 | 1,849 | 7,100 |
| 2021/02/17 | 1,845 | 1,883 | 1,828 | 1,872 | 28,300 |
| 2021/02/16 | 1,855 | 1,858 | 1,828 | 1,838 | 13,900 |
| 2021/02/15 | 1,816 | 1,868 | 1,810 | 1,855 | 36,200 |
| 2021/02/12 | 1,799 | 1,811 | 1,799 | 1,807 | 16,000 |
| 2021/02/10 | 1,794 | 1,794 | 1,783 | 1,790 | 8,800 |
| 2021/02/09 | 1,796 | 1,798 | 1,786 | 1,794 | 8,900 |
| 2021/02/08 | 1,800 | 1,815 | 1,786 | 1,796 | 18,200 |
| 2021/02/05 | 1,777 | 1,793 | 1,777 | 1,790 | 9,000 |
| 2021/02/04 | 1,762 | 1,774 | 1,762 | 1,767 | 5,700 |
| 2021/02/03 | 1,759 | 1,763 | 1,746 | 1,762 | 12,100 |
| 2021/02/02 | 1,744 | 1,752 | 1,731 | 1,751 | 12,200 |
| 2021/02/01 | 1,731 | 1,741 | 1,715 | 1,731 | 21,600 |
| 2021/01/29 | 1,737 | 1,756 | 1,730 | 1,730 | 22,800 |
| 2021/01/28 | 1,736 | 1,761 | 1,729 | 1,753 | 19,900 |
| 2021/01/27 | 1,740 | 1,745 | 1,733 | 1,740 | 13,000 |
| 2021/01/26 | 1,736 | 1,737 | 1,730 | 1,732 | 23,400 |
| 2021/01/25 | 1,721 | 1,746 | 1,721 | 1,739 | 11,100 |
| 2021/01/22 | 1,745 | 1,745 | 1,726 | 1,726 | 16,600 |
| 2021/01/21 | 1,736 | 1,747 | 1,735 | 1,738 | 14,500 |
| 2021/01/20 | 1,750 | 1,750 | 1,734 | 1,740 | 16,000 |
| 2021/01/19 | 1,757 | 1,770 | 1,746 | 1,748 | 11,100 |
| 2021/01/18 | 1,745 | 1,779 | 1,745 | 1,766 | 5,800 |
| 2021/01/15 | 1,775 | 1,791 | 1,744 | 1,753 | 43,700 |
| 2021/01/14 | 1,826 | 1,850 | 1,790 | 1,794 | 17,800 |
| 2021/01/13 | 1,818 | 1,828 | 1,811 | 1,828 | 7,400 |
| 2021/01/12 | 1,770 | 1,818 | 1,755 | 1,818 | 25,800 |
| 2021/01/08 | 1,752 | 1,762 | 1,745 | 1,762 | 12,600 |
| 2021/01/07 | 1,745 | 1,754 | 1,737 | 1,751 | 10,500 |
| 2021/01/06 | 1,753 | 1,753 | 1,736 | 1,742 | 3,900 |
| 2021/01/05 | 1,726 | 1,744 | 1,724 | 1,737 | 6,400 |
| 2021/01/04 | 1,767 | 1,767 | 1,736 | 1,740 | 7,400 |