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 |
---|---|---|---|---|---|
2011/12/30 | 780 | 787 | 778 | 780 | 1,600 |
2011/12/29 | 764 | 780 | 764 | 780 | 3,000 |
2011/12/28 | 771 | 771 | 770 | 770 | 1,100 |
2011/12/27 | 769 | 772 | 769 | 771 | 3,700 |
2011/12/26 | 776 | 777 | 769 | 772 | 3,200 |
2011/12/22 | 792 | 796 | 781 | 781 | 5,700 |
2011/12/21 | 795 | 795 | 790 | 792 | 3,800 |
2011/12/20 | 798 | 798 | 791 | 795 | 8,600 |
2011/12/19 | 796 | 799 | 792 | 797 | 5,100 |
2011/12/16 | 811 | 815 | 801 | 803 | 4,500 |
2011/12/15 | 823 | 838 | 818 | 818 | 6,100 |
2011/12/14 | 812 | 838 | 812 | 838 | 11,400 |
2011/12/13 | 817 | 825 | 816 | 824 | 4,100 |
2011/12/12 | 827 | 832 | 820 | 826 | 19,700 |
2011/12/09 | 773 | 804 | 773 | 799 | 17,100 |
2011/12/08 | 780 | 790 | 780 | 788 | 9,300 |
2011/12/07 | 797 | 800 | 784 | 790 | 16,600 |
2011/12/06 | 806 | 818 | 802 | 802 | 25,800 |
2011/12/05 | 844 | 844 | 831 | 834 | 10,500 |
2011/12/02 | 834 | 849 | 822 | 849 | 16,200 |
2011/12/01 | 852 | 853 | 835 | 836 | 26,800 |
2011/11/30 | 850 | 852 | 830 | 852 | 19,600 |
2011/11/29 | 845 | 850 | 839 | 850 | 32,200 |
2011/11/28 | 832 | 847 | 799 | 845 | 34,600 |
2011/11/25 | 845 | 849 | 837 | 842 | 33,200 |
2011/11/24 | 824 | 849 | 824 | 848 | 30,400 |
2011/11/22 | 797 | 836 | 797 | 825 | 32,800 |
2011/11/21 | 809 | 824 | 809 | 818 | 31,600 |
2011/11/18 | 796 | 810 | 780 | 809 | 21,100 |
2011/11/17 | 790 | 798 | 769 | 796 | 14,800 |
2011/11/16 | 793 | 794 | 790 | 793 | 14,800 |
2011/11/15 | 789 | 801 | 788 | 793 | 28,400 |
2011/11/14 | 783 | 789 | 772 | 788 | 19,700 |
2011/11/11 | 778 | 783 | 770 | 783 | 17,700 |
2011/11/10 | 767 | 778 | 746 | 778 | 20,600 |
2011/11/09 | 751 | 769 | 750 | 769 | 20,200 |
2011/11/08 | 741 | 756 | 741 | 751 | 21,400 |
2011/11/07 | 730 | 741 | 729 | 741 | 15,900 |
2011/11/04 | 711 | 730 | 711 | 730 | 9,600 |
2011/11/02 | 716 | 724 | 706 | 706 | 16,200 |
2011/11/01 | 718 | 730 | 715 | 716 | 19,000 |
2011/10/31 | 729 | 734 | 718 | 718 | 18,700 |
2011/10/28 | 730 | 730 | 706 | 726 | 17,200 |
2011/10/27 | 718 | 726 | 718 | 726 | 12,100 |
2011/10/26 | 721 | 722 | 710 | 717 | 10,400 |
2011/10/25 | 720 | 725 | 717 | 721 | 11,700 |
2011/10/24 | 701 | 720 | 701 | 720 | 22,600 |
2011/10/21 | 695 | 699 | 690 | 699 | 36,700 |
2011/10/20 | 676 | 676 | 657 | 658 | 7,400 |
2011/10/19 | 671 | 675 | 668 | 672 | 4,300 |
2011/10/18 | 669 | 675 | 669 | 670 | 6,200 |
2011/10/17 | 669 | 669 | 662 | 669 | 6,300 |
2011/10/14 | 657 | 669 | 656 | 656 | 9,100 |
2011/10/13 | 670 | 673 | 666 | 667 | 3,000 |
2011/10/12 | 679 | 679 | 664 | 666 | 3,300 |
2011/10/11 | 682 | 682 | 666 | 676 | 7,100 |
2011/10/07 | 665 | 678 | 665 | 677 | 5,200 |
2011/10/06 | 658 | 672 | 658 | 672 | 5,500 |
2011/10/05 | 673 | 673 | 658 | 658 | 6,900 |
2011/10/04 | 678 | 678 | 671 | 673 | 3,200 |
2011/10/03 | 681 | 681 | 675 | 677 | 3,200 |
2011/09/30 | 690 | 695 | 676 | 692 | 6,200 |
2011/09/29 | 686 | 695 | 677 | 695 | 5,100 |
2011/09/28 | 670 | 686 | 670 | 684 | 8,400 |
2011/09/27 | 674 | 693 | 674 | 693 | 6,300 |
2011/09/26 | 677 | 684 | 666 | 684 | 4,300 |
2011/09/22 | 673 | 680 | 666 | 680 | 3,700 |
2011/09/21 | 685 | 685 | 675 | 678 | 4,000 |
2011/09/20 | 685 | 690 | 678 | 678 | 10,200 |
2011/09/16 | 683 | 689 | 683 | 689 | 7,400 |
2011/09/15 | 683 | 684 | 676 | 684 | 5,200 |
2011/09/14 | 683 | 688 | 677 | 678 | 7,300 |
2011/09/13 | 680 | 682 | 678 | 682 | 4,000 |
2011/09/12 | 681 | 683 | 674 | 683 | 6,600 |
2011/09/09 | 676 | 685 | 671 | 682 | 11,700 |
2011/09/08 | 679 | 680 | 676 | 680 | 4,200 |
2011/09/07 | 675 | 676 | 674 | 676 | 3,500 |
2011/09/06 | 671 | 674 | 671 | 674 | 3,300 |
2011/09/05 | 678 | 681 | 676 | 681 | 2,500 |
2011/09/02 | 681 | 685 | 680 | 683 | 3,000 |
2011/09/01 | 686 | 687 | 682 | 685 | 4,700 |
2011/08/31 | 682 | 685 | 674 | 681 | 3,800 |
2011/08/30 | 671 | 679 | 671 | 678 | 5,900 |
2011/08/29 | 675 | 676 | 649 | 668 | 14,300 |
2011/08/26 | 675 | 679 | 671 | 675 | 4,800 |
2011/08/25 | 675 | 683 | 672 | 672 | 5,700 |
2011/08/24 | 677 | 686 | 674 | 674 | 7,600 |
2011/08/23 | 680 | 697 | 678 | 684 | 8,800 |
2011/08/22 | 680 | 689 | 676 | 679 | 8,200 |
2011/08/19 | 672 | 680 | 671 | 677 | 6,900 |
2011/08/18 | 680 | 682 | 672 | 674 | 6,300 |
2011/08/17 | 684 | 685 | 678 | 680 | 6,000 |
2011/08/16 | 678 | 683 | 676 | 681 | 5,400 |
2011/08/15 | 685 | 685 | 672 | 677 | 5,500 |
2011/08/12 | 674 | 676 | 666 | 675 | 8,700 |
2011/08/11 | 680 | 684 | 667 | 669 | 14,000 |
2011/08/10 | 684 | 685 | 676 | 680 | 8,400 |
2011/08/09 | 675 | 675 | 660 | 674 | 10,400 |
2011/08/08 | 688 | 689 | 676 | 680 | 12,100 |
2011/08/05 | 690 | 698 | 685 | 690 | 10,200 |
2011/08/04 | 701 | 708 | 700 | 700 | 10,700 |
2011/08/03 | 715 | 715 | 700 | 703 | 12,000 |
2011/08/02 | 720 | 720 | 713 | 715 | 11,900 |
2011/08/01 | 716 | 725 | 716 | 721 | 8,100 |
2011/07/29 | 725 | 725 | 720 | 720 | 7,500 |
2011/07/28 | 723 | 725 | 720 | 724 | 9,000 |
2011/07/27 | 735 | 735 | 723 | 730 | 8,100 |
2011/07/26 | 737 | 744 | 737 | 738 | 6,300 |
2011/07/25 | 740 | 740 | 735 | 738 | 7,800 |
2011/07/22 | 750 | 750 | 744 | 745 | 12,800 |
2011/07/21 | 744 | 756 | 744 | 750 | 41,500 |
2011/07/20 | 794 | 794 | 789 | 789 | 4,600 |
2011/07/19 | 790 | 790 | 784 | 790 | 4,600 |
2011/07/15 | 785 | 790 | 770 | 784 | 5,800 |
2011/07/14 | 777 | 785 | 777 | 785 | 4,100 |
2011/07/13 | 792 | 795 | 786 | 786 | 7,500 |
2011/07/12 | 782 | 794 | 782 | 793 | 5,600 |
2011/07/11 | 799 | 799 | 794 | 797 | 17,400 |
2011/07/08 | 780 | 794 | 780 | 794 | 8,900 |
2011/07/07 | 775 | 781 | 775 | 780 | 5,800 |
2011/07/06 | 775 | 775 | 772 | 775 | 6,300 |
2011/07/05 | 781 | 781 | 775 | 775 | 2,800 |
2011/07/04 | 787 | 787 | 776 | 776 | 6,500 |
2011/07/01 | 769 | 774 | 769 | 772 | 10,100 |
2011/06/30 | 760 | 764 | 755 | 761 | 7,100 |
2011/06/29 | 758 | 760 | 748 | 758 | 3,900 |
2011/06/28 | 756 | 758 | 747 | 747 | 4,500 |
2011/06/27 | 743 | 749 | 742 | 746 | 4,100 |
2011/06/24 | 740 | 744 | 740 | 743 | 2,300 |
2011/06/23 | 739 | 739 | 731 | 735 | 3,900 |
2011/06/22 | 731 | 738 | 731 | 738 | 4,900 |
2011/06/21 | 722 | 728 | 722 | 727 | 3,000 |
2011/06/20 | 730 | 730 | 722 | 722 | 3,400 |
2011/06/17 | 728 | 735 | 721 | 721 | 4,700 |
2011/06/16 | 732 | 736 | 728 | 728 | 2,900 |
2011/06/15 | 733 | 740 | 731 | 732 | 5,300 |
2011/06/14 | 728 | 732 | 728 | 731 | 3,100 |
2011/06/13 | 727 | 727 | 720 | 725 | 6,200 |
2011/06/10 | 730 | 731 | 727 | 728 | 12,600 |
2011/06/09 | 718 | 720 | 716 | 717 | 3,200 |
2011/06/08 | 722 | 722 | 717 | 718 | 4,600 |
2011/06/07 | 710 | 718 | 710 | 718 | 6,800 |
2011/06/06 | 727 | 728 | 712 | 713 | 10,700 |
2011/06/03 | 745 | 745 | 727 | 727 | 7,700 |
2011/06/02 | 740 | 745 | 735 | 740 | 4,300 |
2011/06/01 | 739 | 748 | 735 | 747 | 9,400 |
2011/05/31 | 731 | 739 | 731 | 739 | 4,500 |
2011/05/30 | 735 | 735 | 731 | 731 | 4,500 |
2011/05/27 | 734 | 738 | 731 | 731 | 7,800 |
2011/05/26 | 731 | 739 | 731 | 733 | 4,000 |
2011/05/25 | 733 | 734 | 730 | 731 | 3,200 |
2011/05/24 | 731 | 737 | 731 | 732 | 3,100 |
2011/05/23 | 733 | 734 | 730 | 731 | 3,600 |
2011/05/20 | 731 | 738 | 728 | 728 | 7,900 |
2011/05/19 | 745 | 745 | 724 | 724 | 12,900 |
2011/05/18 | 743 | 748 | 735 | 740 | 9,700 |
2011/05/17 | 750 | 753 | 737 | 742 | 14,600 |
2011/05/16 | 752 | 754 | 735 | 735 | 8,300 |
2011/05/13 | 779 | 780 | 749 | 751 | 23,600 |
2011/05/12 | 786 | 786 | 781 | 781 | 5,500 |
2011/05/11 | 792 | 792 | 786 | 786 | 7,900 |
2011/05/10 | 786 | 797 | 786 | 793 | 12,900 |
2011/05/09 | 799 | 799 | 789 | 792 | 13,000 |
2011/05/06 | 807 | 807 | 796 | 803 | 14,400 |
2011/05/02 | 796 | 808 | 796 | 807 | 9,400 |
2011/04/28 | 799 | 805 | 792 | 796 | 12,100 |
2011/04/27 | 789 | 793 | 784 | 793 | 6,600 |
2011/04/26 | 798 | 798 | 782 | 788 | 8,300 |
2011/04/25 | 802 | 805 | 786 | 795 | 17,600 |
2011/04/22 | 761 | 803 | 761 | 800 | 45,700 |
2011/04/21 | 760 | 760 | 754 | 755 | 5,100 |
2011/04/20 | 757 | 767 | 754 | 755 | 12,000 |
2011/04/19 | 748 | 755 | 741 | 750 | 14,100 |
2011/04/18 | 774 | 775 | 750 | 752 | 22,200 |
2011/04/15 | 791 | 793 | 770 | 773 | 32,800 |
2011/04/14 | 795 | 808 | 795 | 806 | 7,700 |
2011/04/13 | 792 | 807 | 792 | 802 | 6,300 |
2011/04/12 | 800 | 809 | 792 | 801 | 11,400 |
2011/04/11 | 810 | 810 | 798 | 804 | 5,900 |
2011/04/08 | 786 | 809 | 782 | 806 | 12,300 |
2011/04/07 | 787 | 795 | 787 | 792 | 7,400 |
2011/04/06 | 793 | 794 | 786 | 786 | 7,300 |
2011/04/05 | 810 | 810 | 789 | 793 | 15,500 |
2011/04/04 | 829 | 829 | 815 | 816 | 8,900 |
2011/04/01 | 825 | 840 | 824 | 829 | 21,600 |
2011/03/31 | 824 | 830 | 820 | 830 | 15,700 |
2011/03/30 | 812 | 826 | 812 | 824 | 19,200 |
2011/03/29 | 808 | 823 | 800 | 815 | 74,600 |
2011/03/28 | 840 | 843 | 827 | 828 | 290,600 |
2011/03/25 | 826 | 840 | 824 | 832 | 26,800 |
2011/03/24 | 824 | 825 | 820 | 824 | 11,800 |
2011/03/23 | 824 | 828 | 817 | 822 | 15,000 |
2011/03/22 | 827 | 827 | 811 | 819 | 17,400 |
2011/03/18 | 749 | 788 | 741 | 788 | 16,700 |
2011/03/17 | 704 | 748 | 696 | 735 | 17,300 |
2011/03/16 | 650 | 729 | 650 | 729 | 26,500 |
2011/03/15 | 745 | 745 | 620 | 655 | 41,400 |
2011/03/14 | 731 | 770 | 715 | 742 | 35,900 |
2011/03/11 | 810 | 810 | 800 | 801 | 30,900 |
2011/03/10 | 819 | 819 | 814 | 814 | 8,400 |
2011/03/09 | 816 | 820 | 816 | 817 | 6,000 |
2011/03/08 | 819 | 819 | 815 | 815 | 6,800 |
2011/03/07 | 819 | 819 | 815 | 815 | 7,400 |
2011/03/04 | 818 | 818 | 816 | 817 | 7,500 |
2011/03/03 | 817 | 817 | 812 | 813 | 6,200 |
2011/03/02 | 818 | 818 | 809 | 809 | 13,700 |
2011/03/01 | 817 | 818 | 815 | 817 | 9,900 |
2011/02/28 | 809 | 809 | 806 | 808 | 16,200 |
2011/02/25 | 800 | 810 | 800 | 802 | 10,000 |
2011/02/24 | 808 | 810 | 800 | 800 | 12,400 |
2011/02/23 | 815 | 816 | 810 | 810 | 12,800 |
2011/02/22 | 820 | 820 | 815 | 815 | 9,500 |
2011/02/21 | 822 | 824 | 817 | 820 | 15,500 |
2011/02/18 | 815 | 816 | 812 | 813 | 9,000 |
2011/02/17 | 810 | 814 | 810 | 814 | 9,300 |
2011/02/16 | 812 | 814 | 808 | 808 | 10,800 |
2011/02/15 | 811 | 813 | 811 | 812 | 6,000 |
2011/02/14 | 811 | 812 | 810 | 812 | 9,100 |
2011/02/10 | 800 | 810 | 800 | 808 | 11,500 |
2011/02/09 | 805 | 806 | 799 | 801 | 11,200 |
2011/02/08 | 804 | 805 | 804 | 804 | 6,100 |
2011/02/07 | 800 | 803 | 800 | 802 | 6,200 |
2011/02/04 | 790 | 797 | 790 | 796 | 5,400 |
2011/02/03 | 790 | 792 | 788 | 789 | 7,000 |
2011/02/02 | 790 | 792 | 780 | 789 | 16,400 |
2011/02/01 | 787 | 791 | 786 | 787 | 5,500 |
2011/01/31 | 789 | 793 | 781 | 790 | 20,300 |
2011/01/28 | 807 | 807 | 798 | 798 | 10,800 |
2011/01/27 | 810 | 810 | 801 | 802 | 11,400 |
2011/01/26 | 807 | 807 | 800 | 805 | 6,500 |
2011/01/25 | 803 | 806 | 799 | 806 | 8,800 |
2011/01/24 | 800 | 802 | 790 | 802 | 9,200 |
2011/01/21 | 810 | 810 | 797 | 799 | 16,800 |
2011/01/20 | 816 | 816 | 807 | 809 | 14,500 |
2011/01/19 | 804 | 818 | 800 | 816 | 26,300 |
2011/01/18 | 800 | 801 | 795 | 797 | 9,300 |
2011/01/17 | 797 | 805 | 797 | 797 | 10,500 |
2011/01/14 | 801 | 803 | 796 | 797 | 10,400 |
2011/01/13 | 801 | 804 | 799 | 800 | 12,100 |
2011/01/12 | 799 | 800 | 790 | 797 | 15,000 |
2011/01/11 | 789 | 790 | 785 | 786 | 16,100 |
2011/01/07 | 786 | 786 | 782 | 783 | 5,700 |
2011/01/06 | 776 | 785 | 776 | 782 | 10,300 |
2011/01/05 | 780 | 780 | 775 | 775 | 6,300 |
2011/01/04 | 771 | 780 | 770 | 776 | 14,700 |