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 |
|---|---|---|---|---|---|
| 2024/05/16 | 3,225 | 3,225 | 3,150 | 3,180 | 17,900 |
| 2024/05/15 | 3,225 | 3,230 | 3,190 | 3,225 | 15,700 |
| 2024/05/14 | 3,140 | 3,185 | 3,140 | 3,185 | 10,200 |
| 2024/05/13 | 3,180 | 3,180 | 3,140 | 3,140 | 13,400 |
| 2024/05/10 | 3,175 | 3,195 | 3,165 | 3,175 | 11,700 |
| 2024/05/09 | 3,170 | 3,170 | 3,125 | 3,165 | 13,900 |
| 2024/05/08 | 3,190 | 3,215 | 3,145 | 3,150 | 16,600 |
| 2024/05/07 | 3,240 | 3,250 | 3,165 | 3,170 | 12,800 |
| 2024/05/02 | 3,190 | 3,245 | 3,190 | 3,205 | 6,500 |
| 2024/05/01 | 3,210 | 3,300 | 3,180 | 3,190 | 29,400 |
| 2024/04/30 | 3,125 | 3,190 | 3,095 | 3,190 | 41,000 |
| 2024/04/26 | 3,040 | 3,050 | 2,982 | 3,025 | 40,800 |
| 2024/04/25 | 3,165 | 3,165 | 3,100 | 3,110 | 20,000 |
| 2024/04/24 | 3,155 | 3,165 | 3,120 | 3,135 | 23,000 |
| 2024/04/23 | 3,145 | 3,155 | 3,110 | 3,150 | 22,300 |
| 2024/04/22 | 2,998 | 3,130 | 2,998 | 3,125 | 31,200 |
| 2024/04/19 | 3,035 | 3,035 | 2,915 | 2,959 | 25,700 |
| 2024/04/18 | 2,971 | 3,045 | 2,971 | 3,035 | 11,200 |
| 2024/04/17 | 3,030 | 3,040 | 2,944 | 2,987 | 30,800 |
| 2024/04/16 | 3,080 | 3,085 | 3,030 | 3,050 | 20,900 |
| 2024/04/15 | 3,085 | 3,130 | 3,085 | 3,115 | 13,300 |
| 2024/04/12 | 3,145 | 3,145 | 3,110 | 3,125 | 16,100 |
| 2024/04/11 | 3,140 | 3,150 | 3,130 | 3,130 | 9,800 |
| 2024/04/10 | 3,120 | 3,160 | 3,100 | 3,155 | 18,300 |
| 2024/04/09 | 3,100 | 3,130 | 3,100 | 3,130 | 11,100 |
| 2024/04/08 | 3,110 | 3,110 | 3,080 | 3,100 | 7,800 |
| 2024/04/05 | 3,055 | 3,110 | 3,050 | 3,095 | 13,900 |
| 2024/04/04 | 3,115 | 3,115 | 3,080 | 3,085 | 14,300 |
| 2024/04/03 | 3,055 | 3,110 | 3,055 | 3,095 | 11,100 |
| 2024/04/02 | 3,135 | 3,160 | 3,080 | 3,095 | 18,100 |
| 2024/04/01 | 3,190 | 3,190 | 3,095 | 3,110 | 22,000 |
| 2024/03/29 | 3,195 | 3,200 | 3,150 | 3,190 | 15,100 |
| 2024/03/28 | 3,175 | 3,230 | 3,150 | 3,175 | 30,300 |
| 2024/03/27 | 3,265 | 3,290 | 3,265 | 3,280 | 18,100 |
| 2024/03/26 | 3,255 | 3,290 | 3,245 | 3,265 | 23,600 |
| 2024/03/25 | 3,315 | 3,315 | 3,285 | 3,290 | 10,300 |
| 2024/03/22 | 3,345 | 3,345 | 3,295 | 3,315 | 17,300 |
| 2024/03/21 | 3,340 | 3,355 | 3,325 | 3,330 | 9,600 |
| 2024/03/19 | 3,285 | 3,335 | 3,275 | 3,330 | 8,200 |
| 2024/03/18 | 3,275 | 3,335 | 3,265 | 3,300 | 11,600 |
| 2024/03/15 | 3,280 | 3,305 | 3,270 | 3,280 | 10,300 |
| 2024/03/14 | 3,300 | 3,300 | 3,250 | 3,275 | 7,100 |
| 2024/03/13 | 3,345 | 3,345 | 3,235 | 3,270 | 11,500 |
| 2024/03/12 | 3,280 | 3,305 | 3,230 | 3,305 | 12,900 |
| 2024/03/11 | 3,440 | 3,440 | 3,265 | 3,285 | 22,900 |
| 2024/03/08 | 3,340 | 3,460 | 3,340 | 3,460 | 39,500 |
| 2024/03/07 | 3,365 | 3,395 | 3,325 | 3,355 | 12,200 |
| 2024/03/06 | 3,320 | 3,370 | 3,320 | 3,370 | 18,700 |
| 2024/03/05 | 3,320 | 3,375 | 3,320 | 3,355 | 8,200 |
| 2024/03/04 | 3,350 | 3,385 | 3,330 | 3,330 | 19,400 |
| 2024/03/01 | 3,355 | 3,365 | 3,330 | 3,335 | 12,100 |
| 2024/02/29 | 3,395 | 3,410 | 3,345 | 3,375 | 17,300 |
| 2024/02/28 | 3,345 | 3,400 | 3,345 | 3,370 | 9,100 |
| 2024/02/27 | 3,410 | 3,415 | 3,335 | 3,345 | 12,000 |
| 2024/02/26 | 3,390 | 3,425 | 3,375 | 3,400 | 22,800 |
| 2024/02/22 | 3,330 | 3,390 | 3,330 | 3,385 | 27,700 |
| 2024/02/21 | 3,340 | 3,340 | 3,285 | 3,315 | 11,800 |
| 2024/02/20 | 3,395 | 3,420 | 3,340 | 3,340 | 19,500 |
| 2024/02/19 | 3,280 | 3,395 | 3,250 | 3,395 | 47,500 |
| 2024/02/16 | 3,205 | 3,265 | 3,205 | 3,240 | 24,800 |
| 2024/02/15 | 3,230 | 3,235 | 3,190 | 3,215 | 21,000 |
| 2024/02/14 | 3,280 | 3,280 | 3,205 | 3,225 | 20,800 |
| 2024/02/13 | 3,290 | 3,295 | 3,260 | 3,280 | 20,400 |
| 2024/02/09 | 3,195 | 3,265 | 3,180 | 3,260 | 43,800 |
| 2024/02/08 | 3,225 | 3,235 | 3,185 | 3,200 | 21,500 |
| 2024/02/07 | 3,220 | 3,250 | 3,210 | 3,235 | 17,800 |
| 2024/02/06 | 3,280 | 3,280 | 3,230 | 3,230 | 15,600 |
| 2024/02/05 | 3,235 | 3,275 | 3,235 | 3,270 | 19,200 |
| 2024/02/02 | 3,250 | 3,270 | 3,215 | 3,235 | 30,000 |
| 2024/02/01 | 3,355 | 3,355 | 3,275 | 3,275 | 22,400 |
| 2024/01/31 | 3,290 | 3,360 | 3,280 | 3,360 | 25,500 |
| 2024/01/30 | 3,405 | 3,405 | 3,305 | 3,315 | 27,000 |
| 2024/01/29 | 3,405 | 3,480 | 3,345 | 3,365 | 77,600 |
| 2024/01/26 | 3,495 | 3,525 | 3,400 | 3,440 | 250,400 |
| 2024/01/25 | 3,115 | 3,180 | 3,075 | 3,180 | 65,000 |
| 2024/01/24 | 3,045 | 3,115 | 3,040 | 3,115 | 42,400 |
| 2024/01/23 | 3,000 | 3,020 | 2,995 | 3,015 | 20,100 |
| 2024/01/22 | 2,960 | 3,010 | 2,960 | 2,996 | 25,400 |
| 2024/01/19 | 2,959 | 2,964 | 2,935 | 2,944 | 8,600 |
| 2024/01/18 | 2,951 | 2,968 | 2,928 | 2,959 | 15,900 |
| 2024/01/17 | 2,958 | 2,988 | 2,942 | 2,951 | 14,800 |
| 2024/01/16 | 2,976 | 2,976 | 2,923 | 2,952 | 15,400 |
| 2024/01/15 | 2,949 | 2,984 | 2,941 | 2,976 | 17,400 |
| 2024/01/12 | 2,998 | 3,005 | 2,941 | 2,949 | 14,700 |
| 2024/01/11 | 2,995 | 3,015 | 2,984 | 2,987 | 34,400 |
| 2024/01/10 | 2,982 | 3,000 | 2,968 | 2,981 | 22,900 |
| 2024/01/09 | 3,035 | 3,035 | 2,964 | 2,980 | 23,400 |
| 2024/01/05 | 2,947 | 3,035 | 2,947 | 3,005 | 35,200 |
| 2024/01/04 | 2,855 | 2,942 | 2,814 | 2,942 | 40,400 |