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 |