日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/28 921 921 921 921 500
2000/12/27 940 940 940 940 1,500
2000/12/26 928 928 928 928 500
2000/12/25 928 928 928 928 1,000
2000/12/22 885 885 885 885 1,000
2000/12/21 915 915 890 890 12,500
2000/12/20 940 940 925 926 6,000
2000/12/19 950 950 940 942 4,000
2000/12/18 945 951 945 951 1,500
2000/12/15 940 945 940 945 1,500
2000/12/14 940 940 940 940 1,000
2000/12/13 939 940 939 940 8,500
2000/12/12 940 940 940 940 3,000
2000/12/11 980 980 940 940 13,000
2000/12/08 920 920 920 920 4,000
2000/12/07 930 930 930 930 1,500
2000/12/06 930 930 930 930 1,000
2000/12/05 925 927 925 926 3,500
2000/12/04 945 955 945 955 19,500
2000/12/01 920 950 920 939 17,000
2000/11/30 930 950 925 950 10,000
2000/11/29 916 940 916 940 11,500
2000/11/28 910 910 910 910 1,500
2000/11/27 901 901 895 900 14,500
2000/11/24 910 910 890 890 3,000
2000/11/22 915 915 910 910 1,000
2000/11/21 905 905 905 905 4,000
2000/11/20 902 912 900 905 12,000
2000/11/17 920 922 902 902 1,500
2000/11/16 920 920 920 920 2,000
2000/11/15 931 931 931 931 1,000
2000/11/14 920 940 920 931 12,500
2000/11/13 920 921 920 920 5,000
2000/11/10 916 920 909 915 14,500
2000/11/09 922 922 913 913 12,500
2000/11/08 925 925 913 913 3,000
2000/11/07 900 915 900 915 6,000
2000/11/06 900 919 900 910 15,500
2000/11/02 901 905 885 900 7,000
2000/11/01 899 910 899 910 4,000
2000/10/31 880 890 873 890 10,000
2000/10/30 878 880 878 880 9,000
2000/10/27 860 860 860 860 1,000
2000/10/26 860 860 860 860 2,500
2000/10/25 860 860 860 860 1,000
2000/10/24 865 865 860 860 1,500
2000/10/23 859 860 859 860 3,000
2000/10/20 840 860 840 860 4,000
2000/10/19 855 855 855 855 4,500
2000/10/18 855 855 855 855 2,500
2000/10/17 850 850 850 850 1,500
2000/10/16 850 850 850 850 1,500
2000/10/13 880 880 850 850 5,000
2000/10/12 890 890 890 890 2,000
2000/10/11 895 895 895 895 2,000
2000/10/10 869 899 869 899 3,500
2000/10/06 840 880 840 870 2,000
2000/10/05 870 870 859 859 2,000
2000/10/04 861 861 861 861 500
2000/10/03 899 899 861 861 4,000
2000/10/02 888 899 888 899 3,500
2000/09/29 833 900 833 900 4,000
2000/09/28 814 814 813 813 2,500
2000/09/27 810 814 810 814 3,000
2000/09/26 849 850 849 850 2,000
2000/09/25 810 810 810 810 500
2000/09/22 830 830 810 810 9,000
2000/09/21 842 850 837 850 6,500
2000/09/20 838 838 838 838 2,000
2000/09/19 838 838 837 838 5,000
2000/09/18 838 838 838 838 500
2000/09/14 838 838 838 838 500
2000/09/13 841 841 841 841 500
2000/09/12 841 841 811 811 5,000
2000/09/11 850 850 801 801 10,500
2000/09/08 850 890 850 890 2,500
2000/09/07 871 871 852 852 12,500
2000/09/06 871 871 871 871 500
2000/09/01 880 880 870 870 3,500
2000/08/31 905 905 905 905 10,000
2000/08/30 930 940 910 910 2,000
2000/08/29 899 940 899 940 8,500
2000/08/28 921 921 907 909 4,000
2000/08/25 921 921 920 920 2,000
2000/08/24 920 920 920 920 500
2000/08/23 949 949 910 910 4,000
2000/08/22 920 950 920 950 1,500
2000/08/21 920 920 920 920 3,500
2000/08/18 930 930 920 920 2,500
2000/08/17 930 950 930 950 1,500
2000/08/16 935 935 930 930 5,000
2000/08/15 936 950 935 935 5,500
2000/08/11 933 950 929 930 11,000
2000/08/10 931 933 931 933 4,000
2000/08/08 935 940 932 936 7,500
2000/08/07 950 950 945 945 2,500
2000/08/04 935 950 935 950 4,500
2000/08/03 935 936 930 930 4,000
2000/08/02 935 950 935 935 6,000
2000/08/01 940 940 935 938 7,000
2000/07/31 940 949 940 940 7,500
2000/07/28 949 950 949 950 9,500
2000/07/27 951 951 931 949 9,000
2000/07/26 979 980 960 961 20,000
2000/07/25 950 1,001 950 980 34,500
2000/07/24 931 939 930 931 11,000
2000/07/21 970 970 931 931 3,500
2000/07/19 935 935 933 935 5,500
2000/07/18 935 940 933 935 9,500
2000/07/17 980 980 951 951 3,500
2000/07/14 960 960 945 945 3,500
2000/07/13 980 980 960 960 3,500
2000/07/12 990 990 980 980 8,000
2000/07/11 1,020 1,021 990 990 28,500
2000/07/10 980 1,000 980 1,000 45,500
2000/07/07 935 960 935 960 20,000
2000/07/06 936 936 935 935 8,000
2000/07/05 950 950 935 935 8,000
2000/07/04 930 940 930 940 13,000
2000/07/03 930 931 930 930 11,500
2000/06/30 915 925 915 925 6,500
2000/06/29 915 920 915 920 6,000
2000/06/28 910 915 902 910 8,000
2000/06/27 900 902 900 902 15,500
2000/06/26 900 902 890 900 16,500
2000/06/23 870 900 870 890 10,000
2000/06/22 879 879 869 869 3,000
2000/06/21 870 880 850 880 16,000
2000/06/20 835 863 835 863 3,000
2000/06/19 832 870 830 870 3,000
2000/06/16 868 868 830 830 1,500
2000/06/15 870 870 869 869 1,000
2000/06/14 860 860 860 860 2,500
2000/06/13 848 870 830 830 11,500
2000/06/12 818 818 818 818 3,000
2000/06/09 867 867 808 816 6,500
2000/06/08 869 869 868 868 4,000
2000/06/07 791 875 791 875 22,000
2000/06/06 790 795 790 790 2,500
2000/06/05 810 810 800 800 1,500
2000/06/02 810 810 800 800 2,000
2000/06/01 829 829 829 829 1,500
2000/05/31 828 830 820 830 4,500
2000/05/30 817 828 817 828 5,500
2000/05/29 782 799 782 799 2,000
2000/05/26 803 803 780 780 2,500
2000/05/25 768 768 768 768 2,000
2000/05/24 810 810 761 785 6,500
2000/05/23 822 822 820 820 3,500
2000/05/22 843 843 822 822 5,500
2000/05/19 843 843 843 843 1,000
2000/05/18 850 850 820 820 3,000
2000/05/17 850 850 822 822 5,500
2000/05/16 848 850 848 848 3,000
2000/05/15 821 840 821 840 1,000
2000/05/12 820 830 810 810 5,000
2000/05/11 850 850 800 800 2,500
2000/05/10 820 820 792 800 3,000
2000/05/09 790 790 790 790 11,500
2000/05/08 790 810 781 800 9,000
2000/05/02 790 800 790 790 8,500
2000/05/01 756 780 756 780 2,000
2000/04/28 785 785 755 755 4,000
2000/04/27 756 756 755 755 11,500
2000/04/26 790 820 786 786 5,500
2000/04/25 820 820 790 790 2,500
2000/04/21 800 800 770 770 4,000
2000/04/20 820 820 810 810 2,500
2000/04/19 820 820 800 820 5,500
2000/04/18 820 820 770 770 2,500
2000/04/17 830 830 820 820 2,000
2000/04/14 870 870 840 840 3,000
2000/04/13 840 843 840 840 3,000
2000/04/12 870 870 870 870 2,000
2000/04/11 850 851 840 840 5,000
2000/04/10 850 850 850 850 1,500
2000/04/07 856 863 856 863 3,000
2000/04/06 845 850 845 846 2,000
2000/04/05 851 851 845 845 3,500
2000/04/04 850 851 850 851 1,500
2000/04/03 870 870 845 845 8,000
2000/03/31 888 888 870 870 1,500
2000/03/30 920 920 888 888 2,500
2000/03/29 929 929 870 870 2,500
2000/03/28 870 930 870 930 1,500
2000/03/27 868 868 865 865 2,500
2000/03/24 880 880 866 866 4,000
2000/03/23 880 880 861 861 2,500
2000/03/22 930 930 930 930 500
2000/03/21 890 895 875 895 3,500
2000/03/17 873 900 873 900 2,000
2000/03/16 871 891 871 881 4,500
2000/03/15 928 928 855 855 3,500
2000/03/14 898 899 898 898 7,500
2000/03/13 967 967 880 880 4,000
2000/03/10 857 907 857 907 9,500
2000/03/09 919 919 915 917 3,000
2000/03/08 945 945 945 945 2,500
2000/03/07 948 948 943 944 10,500
2000/03/06 930 950 930 930 4,500
2000/03/03 907 930 906 920 8,000
2000/03/02 980 980 900 902 15,000
2000/03/01 1,000 1,000 960 980 19,500
2000/02/29 978 1,000 957 1,000 83,500
2000/02/28 950 961 938 949 33,500
2000/02/25 940 945 920 937 16,000
2000/02/24 900 940 900 935 15,500
2000/02/23 910 910 890 900 12,000
2000/02/22 920 925 890 890 36,000
2000/02/18 790 790 790 790 7,000
2000/02/17 800 810 800 800 4,500
2000/02/16 850 850 840 850 9,500
2000/02/15 865 880 840 850 13,000
2000/02/14 841 845 840 845 8,000
2000/02/10 777 820 777 820 18,000
2000/02/09 770 798 770 790 11,000
2000/02/08 860 860 840 840 9,000
2000/02/07 859 870 859 860 8,500
2000/02/04 850 860 840 860 13,000
2000/02/03 860 860 840 850 6,000
2000/02/02 810 835 800 835 4,000
2000/02/01 810 810 795 810 4,000
2000/01/31 780 790 780 790 8,000
2000/01/28 776 780 776 780 7,000
2000/01/27 770 780 770 780 3,500
2000/01/26 780 780 765 780 3,500
2000/01/25 798 798 780 780 4,000
2000/01/24 785 800 780 799 28,000
2000/01/21 763 785 762 785 3,000
2000/01/20 762 762 760 760 1,500
2000/01/19 780 780 762 762 3,500
2000/01/18 770 780 760 760 8,000
2000/01/17 770 785 760 760 4,000
2000/01/14 741 750 741 750 3,000
2000/01/13 740 740 730 730 4,500
2000/01/12 760 765 750 750 13,500
2000/01/11 740 750 739 739 3,500
2000/01/07 731 731 722 725 7,000
2000/01/06 725 730 721 730 1,500
2000/01/05 765 765 715 715 10,500
2000/01/04 695 769 695 765 24,500

このページの先頭へ