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
2014/12/30 2,800 2,800 2,771 2,776 13,300
2014/12/29 2,810 2,819 2,751 2,796 21,600
2014/12/26 2,779 2,811 2,779 2,807 25,400
2014/12/25 2,780 2,798 2,728 2,784 40,200
2014/12/24 2,700 2,770 2,694 2,770 34,700
2014/12/22 2,669 2,690 2,669 2,690 15,700
2014/12/19 2,668 2,668 2,634 2,664 17,600
2014/12/18 2,662 2,662 2,627 2,627 11,500
2014/12/17 2,600 2,633 2,600 2,606 12,600
2014/12/16 2,620 2,638 2,601 2,605 19,400
2014/12/15 2,660 2,660 2,630 2,630 9,700
2014/12/12 2,660 2,687 2,660 2,664 19,400
2014/12/11 2,649 2,680 2,614 2,660 34,100
2014/12/10 2,700 2,719 2,668 2,699 36,300
2014/12/09 2,766 2,775 2,735 2,737 13,800
2014/12/08 2,775 2,789 2,770 2,783 29,800
2014/12/05 2,782 2,789 2,773 2,782 18,800
2014/12/04 2,812 2,812 2,762 2,782 23,600
2014/12/03 2,790 2,823 2,790 2,792 29,300
2014/12/02 2,751 2,780 2,746 2,773 11,600
2014/12/01 2,755 2,791 2,750 2,772 29,000
2014/11/28 2,749 2,762 2,741 2,761 19,200
2014/11/27 2,730 2,750 2,729 2,730 15,400
2014/11/26 2,744 2,745 2,725 2,730 21,700
2014/11/25 2,695 2,747 2,691 2,730 47,100
2014/11/21 2,678 2,699 2,655 2,693 36,300
2014/11/20 2,665 2,678 2,648 2,674 11,800
2014/11/19 2,665 2,678 2,647 2,669 24,400
2014/11/18 2,600 2,645 2,600 2,645 11,700
2014/11/17 2,675 2,675 2,592 2,598 22,900
2014/11/14 2,625 2,674 2,620 2,668 62,600
2014/11/13 2,624 2,624 2,584 2,607 12,000
2014/11/12 2,630 2,649 2,598 2,605 21,500
2014/11/11 2,586 2,635 2,586 2,634 25,600
2014/11/10 2,580 2,608 2,550 2,597 31,600
2014/11/07 2,640 2,640 2,601 2,613 13,600
2014/11/06 2,651 2,660 2,601 2,613 20,400
2014/11/05 2,625 2,660 2,605 2,658 27,900
2014/11/04 2,707 2,708 2,615 2,628 79,400
2014/10/31 2,582 2,659 2,563 2,639 68,900
2014/10/30 2,573 2,582 2,522 2,551 60,800
2014/10/29 2,559 2,600 2,540 2,573 23,500
2014/10/28 2,590 2,600 2,558 2,567 17,000
2014/10/27 2,612 2,619 2,544 2,609 39,700
2014/10/24 2,581 2,620 2,519 2,612 55,300
2014/10/23 2,510 2,598 2,495 2,578 69,900
2014/10/22 2,413 2,514 2,403 2,513 74,500
2014/10/21 2,350 2,430 2,295 2,348 116,000
2014/10/20 2,436 2,436 2,371 2,400 49,900
2014/10/17 2,350 2,389 2,312 2,318 41,900
2014/10/16 2,375 2,409 2,375 2,384 46,700
2014/10/15 2,488 2,488 2,445 2,475 26,900
2014/10/14 2,490 2,510 2,445 2,453 55,700
2014/10/10 2,496 2,550 2,486 2,534 62,400
2014/10/09 2,587 2,587 2,530 2,562 44,400
2014/10/08 2,500 2,540 2,483 2,537 52,300
2014/10/07 2,547 2,577 2,545 2,553 30,000
2014/10/06 2,557 2,585 2,548 2,548 28,800
2014/10/03 2,529 2,584 2,529 2,547 19,100
2014/10/02 2,553 2,578 2,521 2,523 41,200
2014/10/01 2,704 2,715 2,599 2,603 50,800
2014/09/30 2,671 2,699 2,638 2,691 60,000
2014/09/29 2,600 2,676 2,600 2,670 60,200
2014/09/26 2,575 2,614 2,561 2,594 37,500
2014/09/25 2,600 2,620 2,596 2,620 33,800
2014/09/24 2,554 2,599 2,543 2,599 34,700
2014/09/22 2,537 2,559 2,537 2,552 17,300
2014/09/19 2,531 2,554 2,528 2,537 29,700
2014/09/18 2,522 2,548 2,522 2,538 32,900
2014/09/17 2,545 2,570 2,530 2,531 26,400
2014/09/16 2,560 2,570 2,543 2,544 23,600
2014/09/12 2,540 2,558 2,531 2,552 36,000
2014/09/11 2,559 2,560 2,537 2,538 27,900
2014/09/10 2,519 2,564 2,515 2,560 35,900
2014/09/09 2,540 2,540 2,517 2,523 32,300
2014/09/08 2,560 2,570 2,543 2,547 21,000
2014/09/05 2,585 2,591 2,564 2,566 12,800
2014/09/04 2,610 2,610 2,569 2,582 32,400
2014/09/03 2,601 2,615 2,593 2,602 23,700
2014/09/02 2,602 2,620 2,600 2,608 23,800
2014/09/01 2,607 2,637 2,605 2,616 25,800
2014/08/29 2,637 2,637 2,602 2,621 23,600
2014/08/28 2,625 2,645 2,622 2,636 16,400
2014/08/27 2,620 2,639 2,619 2,632 17,600
2014/08/26 2,627 2,630 2,606 2,620 15,800
2014/08/25 2,620 2,641 2,597 2,605 31,200
2014/08/22 2,659 2,659 2,618 2,631 26,100
2014/08/21 2,678 2,678 2,646 2,659 27,000
2014/08/20 2,673 2,685 2,638 2,654 44,300
2014/08/19 2,582 2,660 2,576 2,656 61,100
2014/08/18 2,538 2,578 2,521 2,566 39,500
2014/08/15 2,550 2,550 2,522 2,538 12,400
2014/08/14 2,538 2,551 2,518 2,540 39,500
2014/08/13 2,511 2,537 2,511 2,527 12,600
2014/08/12 2,519 2,540 2,511 2,531 26,200
2014/08/11 2,485 2,540 2,478 2,529 38,300
2014/08/08 2,501 2,501 2,442 2,467 41,500
2014/08/07 2,500 2,520 2,461 2,513 28,200
2014/08/06 2,509 2,523 2,481 2,498 37,100
2014/08/05 2,519 2,539 2,513 2,515 53,200
2014/08/04 2,540 2,561 2,516 2,519 48,600
2014/08/01 2,535 2,579 2,523 2,536 57,000
2014/07/31 2,620 2,627 2,540 2,562 105,100
2014/07/30 2,549 2,655 2,549 2,643 105,700
2014/07/29 2,562 2,570 2,520 2,550 66,100
2014/07/28 2,594 2,594 2,551 2,562 68,900
2014/07/25 2,600 2,620 2,563 2,594 46,500
2014/07/24 2,546 2,597 2,546 2,572 60,900
2014/07/23 2,656 2,685 2,573 2,581 115,500
2014/07/22 2,651 2,716 2,651 2,678 60,300
2014/07/18 2,670 2,715 2,626 2,690 158,800
2014/07/17 2,844 2,846 2,689 2,720 353,300
2014/07/16 3,005 3,130 2,927 2,944 159,300
2014/07/15 2,949 2,997 2,930 2,990 93,200
2014/07/14 2,800 2,900 2,800 2,884 61,600
2014/07/11 2,770 2,797 2,690 2,787 69,500
2014/07/10 2,782 2,809 2,764 2,778 60,400
2014/07/09 2,800 2,800 2,681 2,739 92,700
2014/07/08 2,831 2,842 2,810 2,836 44,900
2014/07/07 2,799 2,866 2,775 2,842 50,800
2014/07/04 2,731 2,798 2,729 2,779 45,100
2014/07/03 2,700 2,730 2,692 2,714 39,700
2014/07/02 2,686 2,688 2,668 2,672 29,000
2014/07/01 2,692 2,692 2,655 2,678 35,500
2014/06/30 2,620 2,699 2,620 2,693 46,100
2014/06/27 2,607 2,667 2,583 2,610 55,500
2014/06/26 2,645 2,660 2,570 2,614 35,200
2014/06/25 2,639 2,666 2,632 2,635 75,600
2014/06/24 2,571 2,644 2,545 2,629 75,800
2014/06/23 2,480 2,579 2,480 2,545 61,000
2014/06/20 2,495 2,514 2,458 2,480 34,800
2014/06/19 2,529 2,535 2,482 2,496 61,100
2014/06/18 2,498 2,510 2,477 2,507 41,800
2014/06/17 2,490 2,505 2,468 2,495 44,600
2014/06/16 2,499 2,499 2,460 2,492 55,000
2014/06/13 2,420 2,460 2,416 2,453 55,400
2014/06/12 2,451 2,454 2,420 2,430 33,800
2014/06/11 2,402 2,460 2,398 2,446 46,600
2014/06/10 2,389 2,430 2,387 2,420 48,600
2014/06/09 2,405 2,420 2,371 2,381 48,300
2014/06/06 2,430 2,433 2,410 2,414 28,000
2014/06/05 2,399 2,445 2,399 2,430 60,100
2014/06/04 2,377 2,404 2,369 2,389 47,600
2014/06/03 2,322 2,377 2,319 2,366 56,600
2014/06/02 2,291 2,325 2,291 2,301 30,600
2014/05/30 2,310 2,310 2,268 2,281 29,300
2014/05/29 2,311 2,311 2,291 2,300 22,800
2014/05/28 2,320 2,331 2,313 2,316 30,100
2014/05/27 2,338 2,338 2,307 2,307 22,700
2014/05/26 2,275 2,352 2,275 2,338 51,800
2014/05/23 2,240 2,264 2,239 2,262 18,500
2014/05/22 2,228 2,246 2,195 2,235 59,900
2014/05/21 2,225 2,229 2,213 2,228 19,000
2014/05/20 2,206 2,236 2,205 2,218 44,100
2014/05/19 2,240 2,245 2,182 2,217 46,700
2014/05/16 2,260 2,269 2,212 2,240 49,800
2014/05/15 2,270 2,289 2,250 2,288 19,600
2014/05/14 2,228 2,297 2,223 2,291 64,500
2014/05/13 2,212 2,224 2,203 2,218 66,700
2014/05/12 2,175 2,219 2,175 2,211 66,000
2014/05/09 2,158 2,170 2,137 2,150 25,800
2014/05/08 2,151 2,166 2,151 2,158 12,300
2014/05/07 2,189 2,189 2,132 2,147 31,600
2014/05/02 2,201 2,201 2,173 2,191 22,300
2014/05/01 2,200 2,214 2,177 2,200 30,400
2014/04/30 2,212 2,212 2,164 2,192 48,100
2014/04/28 2,177 2,220 2,156 2,211 58,600
2014/04/25 2,177 2,179 2,142 2,172 38,600
2014/04/24 2,188 2,194 2,164 2,177 54,800
2014/04/23 2,131 2,190 2,112 2,188 132,200
2014/04/22 2,070 2,150 2,064 2,100 244,300
2014/04/21 1,984 1,994 1,935 1,942 43,900
2014/04/18 1,952 1,955 1,935 1,944 8,600
2014/04/17 1,915 1,945 1,915 1,938 9,600
2014/04/16 1,903 1,939 1,903 1,931 8,900
2014/04/15 1,889 1,930 1,889 1,915 7,900
2014/04/14 1,889 1,925 1,886 1,886 7,400
2014/04/11 1,880 1,901 1,873 1,898 19,600
2014/04/10 1,930 1,943 1,907 1,908 8,500
2014/04/09 1,931 1,933 1,898 1,907 20,300
2014/04/08 1,960 1,970 1,932 1,932 17,200
2014/04/07 1,975 1,979 1,955 1,969 17,000
2014/04/04 1,964 1,985 1,961 1,976 14,700
2014/04/03 1,975 1,993 1,960 1,964 15,100
2014/04/02 1,980 2,000 1,973 1,977 22,500
2014/04/01 1,980 2,023 1,962 1,995 15,300
2014/03/31 1,969 1,990 1,954 1,983 15,000
2014/03/28 1,951 1,973 1,947 1,970 19,800
2014/03/27 1,970 1,990 1,935 1,979 16,600
2014/03/26 1,965 2,000 1,965 1,983 24,200
2014/03/25 1,960 1,974 1,944 1,962 12,500
2014/03/24 1,938 1,978 1,938 1,961 16,300
2014/03/20 1,966 1,979 1,929 1,938 33,200
2014/03/19 2,001 2,020 1,990 1,990 17,800
2014/03/18 2,000 2,034 2,000 2,015 15,100
2014/03/17 2,050 2,050 1,956 1,968 31,300
2014/03/14 2,030 2,065 2,022 2,044 71,400
2014/03/13 2,022 2,047 2,022 2,041 50,300
2014/03/12 1,951 1,958 1,930 1,953 15,700
2014/03/11 1,940 1,960 1,940 1,951 11,100
2014/03/10 1,984 1,984 1,950 1,950 14,200
2014/03/07 1,954 1,995 1,954 1,980 13,600
2014/03/06 1,953 1,975 1,945 1,946 8,700
2014/03/05 1,955 1,987 1,952 1,953 11,200
2014/03/04 1,925 1,950 1,910 1,948 8,700
2014/03/03 1,959 1,960 1,914 1,931 14,300
2014/02/28 1,987 1,998 1,953 1,971 9,000
2014/02/27 2,030 2,030 1,985 1,989 12,900
2014/02/26 2,046 2,046 2,016 2,030 9,800
2014/02/25 2,046 2,053 2,040 2,046 16,600
2014/02/24 2,014 2,050 2,005 2,037 33,100
2014/02/21 1,985 1,998 1,983 1,998 8,000
2014/02/20 2,005 2,005 1,960 1,960 14,300
2014/02/19 2,023 2,023 2,003 2,005 9,200
2014/02/18 2,005 2,022 1,973 2,022 12,800
2014/02/17 1,990 2,000 1,962 1,998 10,700
2014/02/14 2,002 2,005 1,961 1,987 15,100
2014/02/13 2,004 2,014 1,992 2,002 21,100
2014/02/12 2,025 2,032 2,007 2,028 16,200
2014/02/10 2,052 2,052 2,015 2,025 16,300
2014/02/07 1,945 2,020 1,944 2,015 47,400
2014/02/06 1,923 1,929 1,902 1,906 10,300
2014/02/05 1,925 1,941 1,866 1,902 22,000
2014/02/04 1,920 1,945 1,894 1,894 47,200
2014/02/03 2,026 2,035 1,990 2,024 32,900
2014/01/31 2,085 2,099 2,011 2,046 33,400
2014/01/30 2,097 2,097 2,051 2,060 26,600
2014/01/29 2,095 2,123 2,072 2,117 24,500
2014/01/28 2,050 2,126 2,050 2,064 43,500
2014/01/27 2,143 2,143 2,080 2,085 83,100
2014/01/24 2,165 2,229 2,130 2,193 163,800
2014/01/23 2,288 2,375 2,288 2,365 68,900
2014/01/22 2,287 2,302 2,236 2,287 47,800
2014/01/21 2,298 2,321 2,289 2,289 32,300
2014/01/20 2,244 2,304 2,227 2,293 40,200
2014/01/17 2,199 2,220 2,180 2,220 20,300
2014/01/16 2,181 2,220 2,180 2,199 28,800
2014/01/15 2,115 2,186 2,115 2,163 23,900
2014/01/14 2,100 2,135 2,070 2,107 24,400
2014/01/10 2,095 2,124 2,078 2,120 20,600
2014/01/09 2,105 2,117 2,094 2,100 23,800
2014/01/08 2,074 2,096 2,068 2,094 22,900
2014/01/07 2,073 2,079 2,058 2,060 14,600
2014/01/06 2,082 2,091 2,075 2,076 16,400

このページの先頭へ