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
2013/12/30 2,057 2,073 2,048 2,069 27,500
2013/12/27 2,012 2,048 2,012 2,045 17,600
2013/12/26 1,990 2,011 1,990 2,009 22,300
2013/12/25 1,990 2,000 1,980 1,985 24,000
2013/12/24 2,011 2,022 1,990 1,994 34,800
2013/12/20 2,010 2,022 2,009 2,012 15,700
2013/12/19 2,023 2,028 2,017 2,023 24,800
2013/12/18 2,019 2,029 2,005 2,019 17,500
2013/12/17 1,999 2,025 1,997 2,017 10,000
2013/12/16 1,998 2,021 1,987 1,987 14,200
2013/12/13 2,018 2,032 1,977 2,021 43,100
2013/12/12 2,001 2,021 1,998 2,007 10,500
2013/12/11 2,025 2,025 2,000 2,018 15,700
2013/12/10 2,013 2,035 2,007 2,028 21,500
2013/12/09 2,010 2,010 1,995 2,007 5,900
2013/12/06 1,977 1,998 1,977 1,991 17,800
2013/12/05 2,016 2,026 1,985 1,988 24,300
2013/12/04 2,001 2,030 2,001 2,015 11,800
2013/12/03 2,060 2,060 2,024 2,031 17,300
2013/12/02 2,065 2,065 2,043 2,051 9,000
2013/11/29 2,061 2,078 2,055 2,066 8,100
2013/11/28 2,055 2,085 2,049 2,080 23,400
2013/11/27 2,038 2,055 2,011 2,055 16,900
2013/11/26 1,980 2,038 1,978 2,030 25,300
2013/11/25 2,000 2,017 1,982 1,998 20,500
2013/11/22 2,029 2,035 2,004 2,004 17,500
2013/11/21 2,014 2,041 2,002 2,036 15,200
2013/11/20 2,054 2,054 2,010 2,035 17,800
2013/11/19 2,048 2,066 2,020 2,046 18,900
2013/11/18 2,085 2,090 2,057 2,060 13,200
2013/11/15 2,080 2,093 2,065 2,075 32,700
2013/11/14 2,024 2,072 2,024 2,048 41,600
2013/11/13 2,000 2,034 1,992 1,992 13,200
2013/11/12 1,997 2,017 1,992 1,996 22,200
2013/11/11 1,978 1,995 1,974 1,988 15,400
2013/11/08 1,955 1,977 1,955 1,970 10,900
2013/11/07 2,005 2,005 1,977 1,982 14,300
2013/11/06 2,020 2,027 1,990 2,001 22,100
2013/11/05 2,000 2,029 1,991 2,012 39,000
2013/11/01 2,056 2,060 2,001 2,029 27,300
2013/10/31 2,087 2,118 2,051 2,066 26,700
2013/10/30 2,067 2,092 2,040 2,092 42,400
2013/10/29 2,069 2,101 2,059 2,065 16,800
2013/10/28 2,098 2,108 2,060 2,069 24,500
2013/10/25 2,130 2,163 2,103 2,110 25,800
2013/10/24 2,088 2,165 2,072 2,160 69,900
2013/10/23 2,072 2,105 2,067 2,097 56,700
2013/10/22 2,109 2,110 2,055 2,060 30,500
2013/10/21 2,029 2,098 2,020 2,096 58,900
2013/10/18 1,960 2,018 1,957 2,016 69,500
2013/10/17 1,965 1,995 1,947 1,995 101,900
2013/10/16 1,871 1,884 1,862 1,872 11,100
2013/10/15 1,860 1,893 1,855 1,870 19,100
2013/10/11 1,854 1,872 1,830 1,856 13,900
2013/10/10 1,824 1,860 1,809 1,853 16,600
2013/10/09 1,789 1,828 1,771 1,822 14,000
2013/10/08 1,751 1,837 1,751 1,776 11,800
2013/10/07 1,836 1,840 1,768 1,775 15,000
2013/10/04 1,848 1,849 1,830 1,836 10,100
2013/10/03 1,851 1,856 1,831 1,841 19,500
2013/10/02 1,892 1,900 1,854 1,854 10,900
2013/10/01 1,890 1,895 1,876 1,892 10,400
2013/09/30 1,920 1,920 1,892 1,895 12,700
2013/09/27 1,910 1,925 1,902 1,920 13,000
2013/09/26 1,881 1,910 1,851 1,909 10,500
2013/09/25 1,918 1,919 1,879 1,896 17,700
2013/09/24 1,915 1,923 1,910 1,918 9,000
2013/09/20 1,912 1,930 1,899 1,925 25,500
2013/09/19 1,901 1,904 1,876 1,902 15,700
2013/09/18 1,878 1,900 1,877 1,891 12,700
2013/09/17 1,865 1,895 1,865 1,886 10,000
2013/09/13 1,840 1,880 1,840 1,863 22,800
2013/09/12 1,858 1,910 1,857 1,867 8,200
2013/09/11 1,921 1,923 1,856 1,874 41,200
2013/09/10 1,842 1,912 1,842 1,894 32,000
2013/09/09 1,808 1,837 1,796 1,833 33,400
2013/09/06 1,770 1,770 1,739 1,763 18,800
2013/09/05 1,778 1,778 1,761 1,773 11,700
2013/09/04 1,775 1,777 1,755 1,772 12,900
2013/09/03 1,748 1,771 1,745 1,766 20,500
2013/09/02 1,712 1,740 1,712 1,736 6,600
2013/08/30 1,710 1,725 1,705 1,711 32,800
2013/08/29 1,695 1,713 1,685 1,713 11,100
2013/08/28 1,657 1,706 1,657 1,703 20,700
2013/08/27 1,734 1,734 1,700 1,706 20,400
2013/08/26 1,749 1,771 1,749 1,754 13,700
2013/08/23 1,667 1,745 1,665 1,730 24,300
2013/08/22 1,669 1,679 1,646 1,664 37,300
2013/08/21 1,710 1,710 1,687 1,689 27,200
2013/08/20 1,725 1,725 1,705 1,711 18,700
2013/08/19 1,750 1,752 1,714 1,721 23,900
2013/08/16 1,764 1,774 1,749 1,750 26,100
2013/08/15 1,785 1,785 1,760 1,763 15,500
2013/08/14 1,791 1,793 1,762 1,784 18,700
2013/08/13 1,802 1,802 1,782 1,790 15,600
2013/08/12 1,828 1,828 1,762 1,765 35,600
2013/08/09 1,828 1,842 1,810 1,818 13,600
2013/08/08 1,855 1,875 1,822 1,823 14,500
2013/08/07 1,899 1,899 1,854 1,854 19,600
2013/08/06 1,925 1,925 1,869 1,898 18,800
2013/08/05 1,946 1,946 1,904 1,925 14,600
2013/08/02 1,885 1,955 1,885 1,955 25,800
2013/08/01 1,829 1,870 1,801 1,870 23,900
2013/07/31 1,850 1,854 1,837 1,839 22,900
2013/07/30 1,875 1,890 1,870 1,879 18,500
2013/07/29 1,935 1,940 1,901 1,906 27,200
2013/07/26 1,983 1,984 1,950 1,952 47,800
2013/07/25 2,005 2,011 1,980 1,983 29,100
2013/07/24 1,982 2,012 1,978 2,011 21,300
2013/07/23 2,010 2,010 1,979 1,993 52,700
2013/07/22 2,014 2,028 1,999 2,010 39,100
2013/07/19 1,970 2,027 1,956 1,988 155,000
2013/07/18 2,169 2,205 2,162 2,165 44,100
2013/07/17 2,148 2,162 2,139 2,148 41,000
2013/07/16 2,114 2,144 2,110 2,130 19,700
2013/07/12 2,088 2,110 2,052 2,096 25,400
2013/07/11 2,063 2,074 2,033 2,051 34,500
2013/07/10 2,088 2,092 2,040 2,051 21,000
2013/07/09 2,081 2,089 2,050 2,071 11,500
2013/07/08 2,087 2,110 2,061 2,061 22,100
2013/07/05 2,086 2,086 2,045 2,061 13,200
2013/07/04 2,044 2,053 2,031 2,048 12,100
2013/07/03 2,084 2,084 2,020 2,054 19,800
2013/07/02 2,040 2,061 2,033 2,053 19,000
2013/07/01 2,004 2,047 1,986 2,033 30,000
2013/06/28 1,885 2,024 1,885 2,010 50,700
2013/06/27 1,850 1,879 1,831 1,870 11,300
2013/06/26 1,906 1,911 1,834 1,850 28,800
2013/06/25 1,931 1,935 1,868 1,901 23,400
2013/06/24 1,983 1,986 1,940 1,940 12,800
2013/06/21 1,903 1,980 1,897 1,964 25,800
2013/06/20 1,979 1,998 1,934 1,970 37,600
2013/06/19 1,987 1,996 1,936 1,956 21,600
2013/06/18 1,979 1,990 1,922 1,951 36,100
2013/06/17 1,927 1,990 1,911 1,956 30,200
2013/06/14 1,945 1,990 1,900 1,921 41,900
2013/06/13 1,964 1,994 1,909 1,909 44,900
2013/06/12 1,938 2,049 1,915 2,037 32,100
2013/06/11 2,002 2,057 1,960 2,004 47,300
2013/06/10 1,925 2,027 1,913 2,001 46,400
2013/06/07 1,780 1,839 1,740 1,767 66,300
2013/06/06 1,948 1,988 1,839 1,861 54,800
2013/06/05 1,990 2,066 1,965 1,967 38,300
2013/06/04 1,991 2,033 1,925 2,016 51,600
2013/06/03 2,070 2,098 2,007 2,013 31,700
2013/05/31 2,045 2,098 2,040 2,074 33,000
2013/05/30 2,015 2,082 1,990 1,996 48,900
2013/05/29 2,051 2,113 2,014 2,037 61,600
2013/05/28 2,027 2,077 1,977 1,995 72,200
2013/05/27 2,140 2,168 2,068 2,084 39,100
2013/05/24 2,166 2,299 2,132 2,215 70,400
2013/05/23 2,281 2,300 2,136 2,148 75,900
2013/05/22 2,279 2,337 2,268 2,289 42,300
2013/05/21 2,361 2,367 2,282 2,288 70,300
2013/05/20 2,463 2,490 2,400 2,405 44,200
2013/05/17 2,369 2,464 2,369 2,440 50,800
2013/05/16 2,375 2,380 2,268 2,367 64,300
2013/05/15 2,421 2,450 2,352 2,375 42,300
2013/05/14 2,434 2,460 2,373 2,431 36,000
2013/05/13 2,478 2,486 2,422 2,446 26,900
2013/05/10 2,484 2,535 2,431 2,454 45,200
2013/05/09 2,500 2,515 2,470 2,480 28,700
2013/05/08 2,527 2,535 2,470 2,479 67,100
2013/05/07 2,460 2,534 2,454 2,530 111,300
2013/05/02 2,423 2,468 2,354 2,429 53,300
2013/05/01 2,368 2,502 2,344 2,473 110,400
2013/04/30 2,255 2,400 2,255 2,349 63,200
2013/04/26 2,421 2,422 2,353 2,354 41,900
2013/04/25 2,424 2,435 2,364 2,422 60,800
2013/04/24 2,454 2,482 2,423 2,430 56,300
2013/04/23 2,498 2,515 2,434 2,474 75,300
2013/04/22 2,341 2,529 2,341 2,490 163,300
2013/04/19 2,420 2,479 2,341 2,341 255,100
2013/04/18 2,244 2,245 2,175 2,220 79,800
2013/04/17 2,100 2,231 2,089 2,210 97,800
2013/04/16 2,008 2,093 1,995 2,084 60,700
2013/04/15 2,011 2,040 2,003 2,030 37,400
2013/04/12 1,994 2,005 1,990 2,000 15,500
2013/04/11 2,015 2,025 1,975 2,013 26,900
2013/04/10 2,010 2,013 1,980 2,013 27,600
2013/04/09 2,029 2,029 1,991 2,004 29,800
2013/04/08 1,988 2,031 1,956 2,021 36,200
2013/04/05 2,000 2,000 1,957 1,990 37,700
2013/04/04 1,870 1,938 1,852 1,936 33,500
2013/04/03 1,876 1,938 1,876 1,910 35,000
2013/04/02 1,800 1,895 1,697 1,878 60,100
2013/04/01 1,910 1,938 1,801 1,804 36,100
2013/03/29 1,933 1,962 1,901 1,939 39,300
2013/03/28 1,970 1,983 1,945 1,967 20,000
2013/03/27 1,983 1,999 1,975 1,990 20,900
2013/03/26 2,050 2,052 1,950 2,008 38,300
2013/03/25 2,009 2,042 2,009 2,023 26,700
2013/03/22 2,076 2,109 2,059 2,059 41,200
2013/03/21 2,100 2,148 2,072 2,118 59,700
2013/03/19 2,020 2,075 2,009 2,062 42,900
2013/03/18 1,980 2,021 1,968 2,012 48,900
2013/03/15 1,977 2,000 1,977 2,000 30,600
2013/03/14 1,895 1,985 1,886 1,977 42,100
2013/03/13 1,865 1,890 1,865 1,877 10,600
2013/03/12 1,930 1,950 1,860 1,892 29,500
2013/03/11 1,990 2,000 1,878 1,900 64,000
2013/03/08 1,880 1,967 1,880 1,962 73,100
2013/03/07 1,879 1,912 1,860 1,889 48,400
2013/03/06 1,800 1,879 1,799 1,872 56,400
2013/03/05 1,756 1,790 1,755 1,785 16,100
2013/03/04 1,788 1,795 1,765 1,765 19,700
2013/03/01 1,763 1,788 1,745 1,782 30,700
2013/02/28 1,709 1,758 1,707 1,754 38,200
2013/02/27 1,706 1,712 1,660 1,677 23,900
2013/02/26 1,697 1,732 1,697 1,713 30,300
2013/02/25 1,700 1,753 1,700 1,753 52,500
2013/02/22 1,683 1,688 1,651 1,683 26,600
2013/02/21 1,657 1,685 1,641 1,660 23,700
2013/02/20 1,640 1,664 1,629 1,657 41,500
2013/02/19 1,617 1,644 1,611 1,636 20,000
2013/02/18 1,634 1,649 1,622 1,625 24,800
2013/02/15 1,675 1,680 1,610 1,634 50,600
2013/02/14 1,605 1,675 1,605 1,669 55,600
2013/02/13 1,638 1,640 1,603 1,604 41,200
2013/02/12 1,639 1,695 1,639 1,655 59,700
2013/02/08 1,592 1,638 1,588 1,633 43,700
2013/02/07 1,605 1,615 1,596 1,606 53,600
2013/02/06 1,629 1,630 1,609 1,615 37,400
2013/02/05 1,617 1,655 1,603 1,603 44,800
2013/02/04 1,692 1,695 1,649 1,659 34,700
2013/02/01 1,615 1,689 1,615 1,689 69,500
2013/01/31 1,581 1,617 1,580 1,614 51,100
2013/01/30 1,610 1,620 1,580 1,581 40,400
2013/01/29 1,656 1,660 1,609 1,610 46,000
2013/01/28 1,545 1,628 1,542 1,618 110,500
2013/01/25 1,690 1,690 1,502 1,540 267,600
2013/01/24 1,348 1,396 1,340 1,396 41,200
2013/01/23 1,379 1,379 1,325 1,339 38,400
2013/01/22 1,335 1,382 1,332 1,359 34,800
2013/01/21 1,285 1,325 1,282 1,323 28,100
2013/01/18 1,285 1,296 1,260 1,280 14,000
2013/01/17 1,253 1,300 1,246 1,273 20,300
2013/01/16 1,250 1,280 1,242 1,242 21,200
2013/01/15 1,216 1,250 1,216 1,247 17,000
2013/01/11 1,225 1,227 1,216 1,216 13,600
2013/01/10 1,220 1,225 1,219 1,225 10,900
2013/01/09 1,218 1,220 1,216 1,217 8,300
2013/01/08 1,220 1,220 1,211 1,218 6,800
2013/01/07 1,220 1,223 1,204 1,218 10,500
2013/01/04 1,186 1,205 1,181 1,204 15,000

このページの先頭へ