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 |
---|---|---|---|---|---|
2010/12/30 | 774 | 774 | 766 | 769 | 4,200 |
2010/12/29 | 768 | 772 | 766 | 772 | 9,000 |
2010/12/28 | 766 | 771 | 765 | 768 | 6,800 |
2010/12/27 | 769 | 772 | 767 | 768 | 9,000 |
2010/12/24 | 772 | 777 | 770 | 770 | 8,700 |
2010/12/22 | 785 | 785 | 771 | 774 | 11,400 |
2010/12/21 | 780 | 787 | 776 | 784 | 10,200 |
2010/12/20 | 790 | 791 | 779 | 780 | 21,700 |
2010/12/17 | 780 | 788 | 780 | 782 | 12,600 |
2010/12/16 | 775 | 780 | 773 | 778 | 14,800 |
2010/12/15 | 770 | 775 | 765 | 773 | 15,000 |
2010/12/14 | 776 | 777 | 767 | 770 | 19,400 |
2010/12/13 | 772 | 776 | 767 | 776 | 25,800 |
2010/12/10 | 754 | 763 | 751 | 763 | 28,000 |
2010/12/09 | 759 | 760 | 751 | 756 | 12,800 |
2010/12/08 | 741 | 758 | 740 | 753 | 20,400 |
2010/12/07 | 736 | 741 | 736 | 738 | 8,100 |
2010/12/06 | 728 | 735 | 728 | 735 | 9,200 |
2010/12/03 | 725 | 730 | 724 | 727 | 12,500 |
2010/12/02 | 724 | 726 | 721 | 722 | 14,200 |
2010/12/01 | 723 | 723 | 718 | 722 | 8,200 |
2010/11/30 | 725 | 727 | 718 | 718 | 17,700 |
2010/11/29 | 723 | 728 | 723 | 724 | 9,200 |
2010/11/26 | 721 | 728 | 720 | 720 | 8,100 |
2010/11/25 | 720 | 729 | 720 | 721 | 11,600 |
2010/11/24 | 718 | 724 | 710 | 716 | 18,400 |
2010/11/22 | 733 | 733 | 725 | 727 | 8,800 |
2010/11/19 | 722 | 727 | 717 | 718 | 14,500 |
2010/11/18 | 716 | 720 | 710 | 719 | 18,500 |
2010/11/17 | 712 | 726 | 712 | 717 | 21,000 |
2010/11/16 | 712 | 719 | 710 | 712 | 25,400 |
2010/11/15 | 708 | 712 | 705 | 712 | 24,500 |
2010/11/12 | 729 | 729 | 701 | 703 | 34,800 |
2010/11/11 | 734 | 734 | 726 | 729 | 13,100 |
2010/11/10 | 736 | 743 | 734 | 734 | 11,900 |
2010/11/09 | 734 | 743 | 729 | 736 | 21,400 |
2010/11/08 | 725 | 735 | 725 | 735 | 28,500 |
2010/11/05 | 721 | 729 | 721 | 724 | 37,600 |
2010/11/04 | 705 | 712 | 701 | 706 | 32,600 |
2010/11/02 | 704 | 706 | 699 | 705 | 25,600 |
2010/11/01 | 696 | 708 | 696 | 704 | 28,600 |
2010/10/29 | 695 | 700 | 692 | 696 | 23,200 |
2010/10/28 | 705 | 708 | 693 | 696 | 33,600 |
2010/10/27 | 722 | 722 | 703 | 705 | 18,200 |
2010/10/26 | 730 | 731 | 690 | 730 | 63,900 |
2010/10/25 | 730 | 739 | 730 | 732 | 27,800 |
2010/10/22 | 735 | 748 | 735 | 739 | 27,400 |
2010/10/21 | 740 | 742 | 726 | 732 | 50,300 |
2010/10/20 | 710 | 710 | 699 | 699 | 21,700 |
2010/10/19 | 712 | 714 | 708 | 710 | 14,200 |
2010/10/18 | 714 | 723 | 713 | 713 | 10,200 |
2010/10/15 | 731 | 732 | 716 | 717 | 11,600 |
2010/10/14 | 732 | 737 | 731 | 731 | 9,200 |
2010/10/13 | 732 | 737 | 732 | 732 | 6,500 |
2010/10/12 | 755 | 755 | 731 | 731 | 10,800 |
2010/10/08 | 742 | 750 | 741 | 743 | 13,900 |
2010/10/07 | 733 | 743 | 733 | 734 | 7,100 |
2010/10/06 | 736 | 738 | 730 | 734 | 19,000 |
2010/10/05 | 741 | 744 | 734 | 740 | 13,000 |
2010/10/04 | 753 | 754 | 744 | 744 | 8,900 |
2010/10/01 | 756 | 761 | 752 | 754 | 5,300 |
2010/09/30 | 762 | 768 | 757 | 757 | 5,300 |
2010/09/29 | 759 | 769 | 759 | 766 | 7,400 |
2010/09/28 | 766 | 766 | 756 | 760 | 9,000 |
2010/09/27 | 770 | 774 | 766 | 774 | 16,100 |
2010/09/24 | 773 | 775 | 764 | 770 | 20,700 |
2010/09/22 | 774 | 774 | 769 | 773 | 4,500 |
2010/09/21 | 782 | 782 | 768 | 768 | 12,400 |
2010/09/17 | 763 | 768 | 761 | 767 | 10,800 |
2010/09/16 | 766 | 766 | 759 | 761 | 14,000 |
2010/09/15 | 759 | 766 | 759 | 762 | 9,400 |
2010/09/14 | 770 | 770 | 759 | 762 | 10,500 |
2010/09/13 | 770 | 772 | 765 | 767 | 8,800 |
2010/09/10 | 777 | 779 | 767 | 767 | 15,300 |
2010/09/09 | 765 | 765 | 761 | 762 | 6,300 |
2010/09/08 | 766 | 766 | 760 | 760 | 9,400 |
2010/09/07 | 765 | 771 | 763 | 766 | 14,200 |
2010/09/06 | 767 | 768 | 762 | 765 | 12,300 |
2010/09/03 | 766 | 772 | 761 | 764 | 13,300 |
2010/09/02 | 776 | 776 | 763 | 766 | 7,100 |
2010/09/01 | 761 | 765 | 761 | 761 | 6,500 |
2010/08/31 | 776 | 776 | 762 | 763 | 8,700 |
2010/08/30 | 779 | 781 | 775 | 776 | 7,300 |
2010/08/27 | 760 | 767 | 760 | 767 | 11,200 |
2010/08/26 | 764 | 764 | 759 | 761 | 9,700 |
2010/08/25 | 762 | 764 | 761 | 763 | 7,500 |
2010/08/24 | 768 | 770 | 763 | 765 | 12,500 |
2010/08/23 | 777 | 777 | 769 | 769 | 9,100 |
2010/08/20 | 789 | 789 | 771 | 772 | 32,400 |
2010/08/19 | 788 | 793 | 784 | 791 | 10,900 |
2010/08/18 | 788 | 793 | 777 | 783 | 14,300 |
2010/08/17 | 785 | 787 | 780 | 784 | 9,900 |
2010/08/16 | 784 | 799 | 780 | 788 | 22,600 |
2010/08/13 | 801 | 806 | 799 | 799 | 14,100 |
2010/08/12 | 816 | 818 | 800 | 801 | 27,700 |
2010/08/11 | 829 | 830 | 820 | 820 | 23,100 |
2010/08/10 | 832 | 835 | 830 | 830 | 13,800 |
2010/08/09 | 832 | 838 | 831 | 833 | 7,600 |
2010/08/06 | 837 | 839 | 823 | 831 | 22,800 |
2010/08/05 | 845 | 850 | 833 | 835 | 16,800 |
2010/08/04 | 858 | 861 | 841 | 844 | 18,600 |
2010/08/03 | 880 | 888 | 860 | 860 | 12,400 |
2010/08/02 | 870 | 875 | 865 | 865 | 7,200 |
2010/07/30 | 882 | 882 | 866 | 870 | 10,900 |
2010/07/29 | 892 | 892 | 879 | 882 | 5,500 |
2010/07/28 | 889 | 895 | 876 | 895 | 9,800 |
2010/07/27 | 885 | 898 | 876 | 881 | 10,600 |
2010/07/26 | 885 | 895 | 883 | 883 | 4,800 |
2010/07/23 | 882 | 894 | 882 | 887 | 6,700 |
2010/07/22 | 886 | 889 | 880 | 881 | 7,400 |
2010/07/21 | 897 | 897 | 887 | 888 | 5,500 |
2010/07/20 | 900 | 900 | 891 | 897 | 5,500 |
2010/07/16 | 898 | 898 | 895 | 897 | 4,400 |
2010/07/15 | 898 | 900 | 894 | 898 | 4,200 |
2010/07/14 | 897 | 909 | 897 | 908 | 8,700 |
2010/07/13 | 898 | 901 | 885 | 885 | 5,300 |
2010/07/12 | 901 | 902 | 890 | 890 | 15,800 |
2010/07/09 | 890 | 894 | 883 | 893 | 8,500 |
2010/07/08 | 890 | 894 | 881 | 885 | 12,300 |
2010/07/07 | 896 | 896 | 887 | 887 | 6,100 |
2010/07/06 | 897 | 900 | 896 | 897 | 5,400 |
2010/07/05 | 898 | 905 | 897 | 897 | 3,600 |
2010/07/02 | 896 | 899 | 896 | 898 | 4,200 |
2010/07/01 | 897 | 900 | 897 | 897 | 3,500 |
2010/06/30 | 900 | 902 | 898 | 899 | 3,800 |
2010/06/29 | 905 | 910 | 905 | 905 | 4,300 |
2010/06/28 | 901 | 905 | 901 | 905 | 3,800 |
2010/06/25 | 898 | 902 | 897 | 902 | 4,200 |
2010/06/24 | 897 | 902 | 896 | 899 | 3,800 |
2010/06/23 | 902 | 903 | 895 | 895 | 7,000 |
2010/06/22 | 914 | 914 | 908 | 909 | 4,700 |
2010/06/21 | 910 | 917 | 902 | 909 | 8,200 |
2010/06/18 | 905 | 906 | 903 | 905 | 3,500 |
2010/06/17 | 904 | 906 | 902 | 905 | 4,100 |
2010/06/16 | 894 | 898 | 891 | 898 | 7,100 |
2010/06/15 | 892 | 899 | 890 | 891 | 5,000 |
2010/06/14 | 892 | 903 | 889 | 889 | 6,600 |
2010/06/11 | 882 | 892 | 882 | 887 | 13,100 |
2010/06/10 | 882 | 883 | 880 | 881 | 10,000 |
2010/06/09 | 884 | 885 | 880 | 882 | 8,100 |
2010/06/08 | 886 | 892 | 885 | 885 | 9,200 |
2010/06/07 | 891 | 892 | 887 | 887 | 8,300 |
2010/06/04 | 899 | 899 | 893 | 894 | 8,000 |
2010/06/03 | 899 | 899 | 894 | 898 | 6,700 |
2010/06/02 | 898 | 901 | 894 | 894 | 6,400 |
2010/06/01 | 897 | 915 | 896 | 898 | 9,000 |
2010/05/31 | 898 | 908 | 895 | 898 | 10,500 |
2010/05/28 | 897 | 915 | 890 | 890 | 10,300 |
2010/05/27 | 896 | 897 | 885 | 885 | 16,000 |
2010/05/26 | 901 | 909 | 895 | 895 | 24,300 |
2010/05/25 | 910 | 914 | 903 | 904 | 14,600 |
2010/05/24 | 921 | 921 | 909 | 909 | 8,800 |
2010/05/21 | 900 | 927 | 900 | 906 | 22,400 |
2010/05/20 | 913 | 929 | 904 | 905 | 24,500 |
2010/05/19 | 926 | 935 | 910 | 911 | 35,400 |
2010/05/18 | 976 | 979 | 921 | 926 | 32,900 |
2010/05/17 | 975 | 983 | 970 | 976 | 17,400 |
2010/05/14 | 984 | 984 | 975 | 975 | 16,600 |
2010/05/13 | 983 | 988 | 981 | 986 | 4,700 |
2010/05/12 | 997 | 997 | 977 | 981 | 19,300 |
2010/05/11 | 998 | 1,000 | 987 | 988 | 16,500 |
2010/05/10 | 981 | 987 | 980 | 984 | 12,100 |
2010/05/07 | 990 | 990 | 980 | 981 | 20,000 |
2010/05/06 | 1,012 | 1,012 | 997 | 997 | 24,700 |
2010/04/30 | 1,028 | 1,035 | 1,013 | 1,018 | 15,500 |
2010/04/28 | 1,018 | 1,040 | 1,017 | 1,028 | 26,500 |
2010/04/27 | 1,002 | 1,067 | 1,002 | 1,057 | 65,100 |
2010/04/26 | 1,000 | 1,004 | 996 | 1,000 | 12,800 |
2010/04/23 | 996 | 996 | 993 | 994 | 11,800 |
2010/04/22 | 1,005 | 1,006 | 991 | 996 | 22,900 |
2010/04/21 | 1,000 | 1,010 | 999 | 1,010 | 20,100 |
2010/04/20 | 1,007 | 1,007 | 995 | 995 | 15,000 |
2010/04/19 | 1,000 | 1,000 | 997 | 998 | 9,000 |
2010/04/16 | 1,007 | 1,008 | 1,000 | 1,004 | 14,900 |
2010/04/15 | 1,002 | 1,008 | 1,001 | 1,007 | 11,300 |
2010/04/14 | 1,002 | 1,006 | 1,001 | 1,005 | 14,100 |
2010/04/13 | 1,012 | 1,014 | 1,004 | 1,008 | 10,600 |
2010/04/12 | 1,012 | 1,014 | 1,010 | 1,012 | 12,200 |
2010/04/09 | 1,007 | 1,010 | 1,005 | 1,009 | 9,100 |
2010/04/08 | 1,007 | 1,009 | 1,004 | 1,005 | 12,300 |
2010/04/07 | 1,005 | 1,009 | 1,004 | 1,008 | 8,900 |
2010/04/06 | 1,010 | 1,010 | 1,005 | 1,007 | 9,600 |
2010/04/05 | 1,010 | 1,012 | 1,003 | 1,009 | 13,100 |
2010/04/02 | 1,005 | 1,010 | 1,003 | 1,009 | 11,300 |
2010/04/01 | 998 | 1,005 | 998 | 1,003 | 12,000 |
2010/03/31 | 996 | 1,000 | 994 | 997 | 15,200 |
2010/03/30 | 994 | 1,005 | 990 | 1,005 | 17,700 |
2010/03/29 | 991 | 997 | 987 | 995 | 42,900 |
2010/03/26 | 1,021 | 1,028 | 1,016 | 1,028 | 140,300 |
2010/03/25 | 1,022 | 1,022 | 1,015 | 1,021 | 21,600 |
2010/03/24 | 1,022 | 1,023 | 1,019 | 1,021 | 12,300 |
2010/03/23 | 1,020 | 1,020 | 1,015 | 1,017 | 11,600 |
2010/03/19 | 1,014 | 1,018 | 1,010 | 1,011 | 10,100 |
2010/03/18 | 1,008 | 1,015 | 1,004 | 1,005 | 7,000 |
2010/03/17 | 1,010 | 1,017 | 1,007 | 1,009 | 8,300 |
2010/03/16 | 1,007 | 1,011 | 1,004 | 1,006 | 9,900 |
2010/03/15 | 990 | 1,005 | 990 | 998 | 13,100 |
2010/03/12 | 985 | 988 | 982 | 987 | 14,000 |
2010/03/11 | 981 | 985 | 980 | 981 | 25,300 |
2010/03/10 | 982 | 986 | 980 | 980 | 13,900 |
2010/03/09 | 982 | 986 | 980 | 981 | 23,500 |
2010/03/08 | 988 | 990 | 980 | 982 | 18,400 |
2010/03/05 | 981 | 985 | 979 | 980 | 16,000 |
2010/03/04 | 980 | 981 | 978 | 978 | 6,800 |
2010/03/03 | 981 | 982 | 978 | 981 | 9,000 |
2010/03/02 | 977 | 983 | 977 | 983 | 7,500 |
2010/03/01 | 977 | 982 | 974 | 977 | 9,600 |
2010/02/26 | 970 | 981 | 970 | 972 | 12,200 |
2010/02/25 | 984 | 984 | 970 | 974 | 15,800 |
2010/02/24 | 994 | 994 | 981 | 983 | 13,600 |
2010/02/23 | 1,001 | 1,001 | 991 | 994 | 5,000 |
2010/02/22 | 1,002 | 1,008 | 991 | 1,001 | 11,300 |
2010/02/19 | 1,008 | 1,008 | 988 | 988 | 14,100 |
2010/02/18 | 1,001 | 1,002 | 999 | 1,000 | 4,600 |
2010/02/17 | 1,008 | 1,008 | 1,000 | 1,001 | 14,800 |
2010/02/16 | 1,008 | 1,008 | 1,003 | 1,004 | 2,700 |
2010/02/15 | 1,008 | 1,008 | 1,003 | 1,004 | 4,500 |
2010/02/12 | 1,008 | 1,008 | 1,006 | 1,007 | 7,500 |
2010/02/10 | 1,017 | 1,017 | 1,006 | 1,008 | 6,400 |
2010/02/09 | 1,008 | 1,022 | 1,005 | 1,016 | 7,900 |
2010/02/08 | 1,018 | 1,021 | 1,006 | 1,014 | 8,700 |
2010/02/05 | 1,031 | 1,031 | 1,010 | 1,017 | 8,000 |
2010/02/04 | 1,029 | 1,033 | 1,021 | 1,032 | 8,200 |
2010/02/03 | 1,014 | 1,030 | 1,007 | 1,028 | 7,400 |
2010/02/02 | 1,001 | 1,009 | 1,000 | 1,005 | 5,300 |
2010/02/01 | 1,003 | 1,004 | 1,000 | 1,001 | 8,800 |
2010/01/29 | 1,007 | 1,007 | 1,003 | 1,004 | 8,500 |
2010/01/28 | 1,010 | 1,014 | 1,005 | 1,006 | 7,100 |
2010/01/27 | 1,023 | 1,023 | 1,007 | 1,007 | 8,800 |
2010/01/26 | 1,029 | 1,036 | 1,016 | 1,018 | 10,600 |
2010/01/25 | 1,031 | 1,033 | 1,029 | 1,029 | 6,600 |
2010/01/22 | 1,047 | 1,047 | 1,036 | 1,037 | 17,300 |
2010/01/21 | 1,048 | 1,063 | 1,045 | 1,046 | 8,200 |
2010/01/20 | 1,070 | 1,070 | 1,045 | 1,047 | 13,500 |
2010/01/19 | 1,048 | 1,067 | 1,043 | 1,050 | 25,600 |
2010/01/18 | 1,082 | 1,090 | 1,082 | 1,088 | 6,000 |
2010/01/15 | 1,082 | 1,090 | 1,082 | 1,085 | 5,400 |
2010/01/14 | 1,088 | 1,094 | 1,081 | 1,090 | 7,300 |
2010/01/13 | 1,086 | 1,095 | 1,081 | 1,088 | 9,200 |
2010/01/12 | 1,090 | 1,090 | 1,077 | 1,087 | 7,700 |
2010/01/08 | 1,079 | 1,087 | 1,074 | 1,087 | 5,500 |
2010/01/07 | 1,072 | 1,072 | 1,061 | 1,072 | 10,100 |
2010/01/06 | 1,070 | 1,089 | 1,057 | 1,072 | 4,700 |
2010/01/05 | 1,066 | 1,080 | 1,056 | 1,063 | 5,400 |
2010/01/04 | 1,073 | 1,073 | 1,063 | 1,066 | 3,800 |