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 |
---|---|---|---|---|---|
2015/12/30 | 2,042 | 2,073 | 2,042 | 2,073 | 9,400 |
2015/12/29 | 2,028 | 2,068 | 2,016 | 2,067 | 9,100 |
2015/12/28 | 1,992 | 2,035 | 1,992 | 2,028 | 8,800 |
2015/12/25 | 2,000 | 2,007 | 1,978 | 1,984 | 52,000 |
2015/12/24 | 2,001 | 2,055 | 2,001 | 2,002 | 20,300 |
2015/12/22 | 2,036 | 2,049 | 2,016 | 2,028 | 13,000 |
2015/12/21 | 2,055 | 2,055 | 2,030 | 2,036 | 12,100 |
2015/12/18 | 2,073 | 2,093 | 2,050 | 2,067 | 10,200 |
2015/12/17 | 2,090 | 2,115 | 2,074 | 2,088 | 26,100 |
2015/12/16 | 2,062 | 2,075 | 2,046 | 2,075 | 8,900 |
2015/12/15 | 2,099 | 2,099 | 2,058 | 2,062 | 6,200 |
2015/12/14 | 2,080 | 2,100 | 2,070 | 2,082 | 11,000 |
2015/12/11 | 2,100 | 2,130 | 2,100 | 2,117 | 16,700 |
2015/12/10 | 2,147 | 2,150 | 2,117 | 2,131 | 13,300 |
2015/12/09 | 2,179 | 2,179 | 2,148 | 2,154 | 8,900 |
2015/12/08 | 2,174 | 2,180 | 2,146 | 2,179 | 11,000 |
2015/12/07 | 2,185 | 2,185 | 2,164 | 2,174 | 5,700 |
2015/12/04 | 2,180 | 2,188 | 2,162 | 2,179 | 11,700 |
2015/12/03 | 2,200 | 2,209 | 2,193 | 2,197 | 9,100 |
2015/12/02 | 2,225 | 2,225 | 2,189 | 2,212 | 13,900 |
2015/12/01 | 2,207 | 2,230 | 2,202 | 2,225 | 8,800 |
2015/11/30 | 2,217 | 2,230 | 2,181 | 2,221 | 7,800 |
2015/11/27 | 2,240 | 2,240 | 2,222 | 2,226 | 6,000 |
2015/11/26 | 2,249 | 2,250 | 2,226 | 2,240 | 11,200 |
2015/11/25 | 2,250 | 2,256 | 2,221 | 2,230 | 11,500 |
2015/11/24 | 2,218 | 2,254 | 2,213 | 2,254 | 16,500 |
2015/11/20 | 2,209 | 2,228 | 2,195 | 2,218 | 12,300 |
2015/11/19 | 2,215 | 2,215 | 2,188 | 2,209 | 9,600 |
2015/11/18 | 2,202 | 2,218 | 2,161 | 2,177 | 9,200 |
2015/11/17 | 2,130 | 2,217 | 2,130 | 2,198 | 28,000 |
2015/11/16 | 2,096 | 2,146 | 2,096 | 2,128 | 8,700 |
2015/11/13 | 2,150 | 2,170 | 2,135 | 2,142 | 5,900 |
2015/11/12 | 2,177 | 2,178 | 2,156 | 2,175 | 7,000 |
2015/11/11 | 2,121 | 2,186 | 2,121 | 2,177 | 22,000 |
2015/11/10 | 2,101 | 2,139 | 2,100 | 2,137 | 10,200 |
2015/11/09 | 2,090 | 2,141 | 2,089 | 2,113 | 20,200 |
2015/11/06 | 2,071 | 2,094 | 2,071 | 2,090 | 15,200 |
2015/11/05 | 2,048 | 2,071 | 2,040 | 2,071 | 15,800 |
2015/11/04 | 2,032 | 2,057 | 2,031 | 2,034 | 13,300 |
2015/11/02 | 2,022 | 2,032 | 2,003 | 2,031 | 23,900 |
2015/10/30 | 2,029 | 2,037 | 2,019 | 2,022 | 11,300 |
2015/10/29 | 2,031 | 2,049 | 2,019 | 2,019 | 35,900 |
2015/10/28 | 2,044 | 2,045 | 2,018 | 2,044 | 22,000 |
2015/10/27 | 2,049 | 2,049 | 2,020 | 2,020 | 11,300 |
2015/10/26 | 2,035 | 2,046 | 2,032 | 2,035 | 17,500 |
2015/10/23 | 2,050 | 2,062 | 2,028 | 2,034 | 18,400 |
2015/10/22 | 2,026 | 2,070 | 2,016 | 2,028 | 27,300 |
2015/10/21 | 2,000 | 2,028 | 1,998 | 2,025 | 30,300 |
2015/10/20 | 2,060 | 2,069 | 1,995 | 2,018 | 83,000 |
2015/10/19 | 2,165 | 2,184 | 2,157 | 2,173 | 7,800 |
2015/10/16 | 2,185 | 2,191 | 2,159 | 2,175 | 9,600 |
2015/10/15 | 2,104 | 2,168 | 2,104 | 2,166 | 7,200 |
2015/10/14 | 2,130 | 2,160 | 2,109 | 2,141 | 12,100 |
2015/10/13 | 2,150 | 2,172 | 2,123 | 2,143 | 19,600 |
2015/10/09 | 2,067 | 2,139 | 2,067 | 2,132 | 20,000 |
2015/10/08 | 2,075 | 2,085 | 2,053 | 2,067 | 5,600 |
2015/10/07 | 2,085 | 2,091 | 2,050 | 2,075 | 11,400 |
2015/10/06 | 2,097 | 2,109 | 2,084 | 2,089 | 10,100 |
2015/10/05 | 2,095 | 2,095 | 2,062 | 2,085 | 9,500 |
2015/10/02 | 2,037 | 2,077 | 2,031 | 2,075 | 6,300 |
2015/10/01 | 2,051 | 2,085 | 2,027 | 2,044 | 9,500 |
2015/09/30 | 2,021 | 2,077 | 2,014 | 2,039 | 8,200 |
2015/09/29 | 2,053 | 2,060 | 2,005 | 2,005 | 13,100 |
2015/09/28 | 2,108 | 2,108 | 2,033 | 2,078 | 9,400 |
2015/09/25 | 2,074 | 2,106 | 2,072 | 2,106 | 10,300 |
2015/09/24 | 2,099 | 2,111 | 2,056 | 2,065 | 22,600 |
2015/09/18 | 2,061 | 2,072 | 2,055 | 2,068 | 12,100 |
2015/09/17 | 2,089 | 2,090 | 2,021 | 2,087 | 6,600 |
2015/09/16 | 2,055 | 2,072 | 1,984 | 2,058 | 17,600 |
2015/09/15 | 2,035 | 2,060 | 2,024 | 2,039 | 9,900 |
2015/09/14 | 2,025 | 2,051 | 2,025 | 2,032 | 13,000 |
2015/09/11 | 1,998 | 2,025 | 1,998 | 2,023 | 17,600 |
2015/09/10 | 2,000 | 2,035 | 1,975 | 1,998 | 26,000 |
2015/09/09 | 1,977 | 2,043 | 1,977 | 2,042 | 22,200 |
2015/09/08 | 1,976 | 1,998 | 1,954 | 1,955 | 10,300 |
2015/09/07 | 1,979 | 1,981 | 1,940 | 1,970 | 18,500 |
2015/09/04 | 2,044 | 2,065 | 1,990 | 2,000 | 21,300 |
2015/09/03 | 2,063 | 2,109 | 2,042 | 2,044 | 11,600 |
2015/09/02 | 2,049 | 2,088 | 2,021 | 2,051 | 22,400 |
2015/09/01 | 2,131 | 2,154 | 2,077 | 2,079 | 27,600 |
2015/08/31 | 2,131 | 2,149 | 2,131 | 2,148 | 9,800 |
2015/08/28 | 2,126 | 2,150 | 2,115 | 2,129 | 20,900 |
2015/08/27 | 2,095 | 2,139 | 2,095 | 2,112 | 10,100 |
2015/08/26 | 2,010 | 2,106 | 2,003 | 2,094 | 25,700 |
2015/08/25 | 2,008 | 2,150 | 1,990 | 2,060 | 35,100 |
2015/08/24 | 2,210 | 2,213 | 2,123 | 2,128 | 34,400 |
2015/08/21 | 2,250 | 2,284 | 2,220 | 2,243 | 23,600 |
2015/08/20 | 2,320 | 2,326 | 2,280 | 2,282 | 15,600 |
2015/08/19 | 2,306 | 2,350 | 2,275 | 2,342 | 33,100 |
2015/08/18 | 2,320 | 2,358 | 2,306 | 2,308 | 19,700 |
2015/08/17 | 2,355 | 2,365 | 2,340 | 2,350 | 14,700 |
2015/08/14 | 2,366 | 2,382 | 2,350 | 2,361 | 10,300 |
2015/08/13 | 2,340 | 2,386 | 2,332 | 2,382 | 31,200 |
2015/08/12 | 2,341 | 2,387 | 2,341 | 2,355 | 31,800 |
2015/08/11 | 2,365 | 2,396 | 2,365 | 2,386 | 38,400 |
2015/08/10 | 2,334 | 2,364 | 2,333 | 2,363 | 25,900 |
2015/08/07 | 2,282 | 2,337 | 2,282 | 2,333 | 26,900 |
2015/08/06 | 2,251 | 2,304 | 2,251 | 2,287 | 25,300 |
2015/08/05 | 2,230 | 2,268 | 2,223 | 2,248 | 17,200 |
2015/08/04 | 2,268 | 2,281 | 2,239 | 2,250 | 20,300 |
2015/08/03 | 2,294 | 2,296 | 2,264 | 2,272 | 20,700 |
2015/07/31 | 2,296 | 2,300 | 2,267 | 2,293 | 44,400 |
2015/07/30 | 2,223 | 2,255 | 2,223 | 2,246 | 23,600 |
2015/07/29 | 2,210 | 2,233 | 2,195 | 2,222 | 19,300 |
2015/07/28 | 2,214 | 2,228 | 2,192 | 2,210 | 40,700 |
2015/07/27 | 2,262 | 2,269 | 2,240 | 2,240 | 40,100 |
2015/07/24 | 2,300 | 2,307 | 2,267 | 2,268 | 77,500 |
2015/07/23 | 2,286 | 2,316 | 2,278 | 2,292 | 140,900 |
2015/07/22 | 2,407 | 2,422 | 2,375 | 2,401 | 42,200 |
2015/07/21 | 2,417 | 2,432 | 2,411 | 2,418 | 20,600 |
2015/07/17 | 2,426 | 2,426 | 2,403 | 2,417 | 19,300 |
2015/07/16 | 2,410 | 2,429 | 2,404 | 2,426 | 13,600 |
2015/07/15 | 2,429 | 2,429 | 2,404 | 2,429 | 23,000 |
2015/07/14 | 2,400 | 2,430 | 2,390 | 2,407 | 23,700 |
2015/07/13 | 2,361 | 2,391 | 2,352 | 2,373 | 23,400 |
2015/07/10 | 2,331 | 2,344 | 2,302 | 2,323 | 30,500 |
2015/07/09 | 2,336 | 2,350 | 2,287 | 2,346 | 40,100 |
2015/07/08 | 2,400 | 2,433 | 2,386 | 2,386 | 43,800 |
2015/07/07 | 2,400 | 2,421 | 2,400 | 2,409 | 17,400 |
2015/07/06 | 2,412 | 2,419 | 2,399 | 2,399 | 27,500 |
2015/07/03 | 2,432 | 2,439 | 2,410 | 2,425 | 22,100 |
2015/07/02 | 2,440 | 2,444 | 2,430 | 2,430 | 33,400 |
2015/07/01 | 2,430 | 2,451 | 2,430 | 2,442 | 13,500 |
2015/06/30 | 2,420 | 2,437 | 2,410 | 2,430 | 27,600 |
2015/06/29 | 2,431 | 2,447 | 2,420 | 2,426 | 26,100 |
2015/06/26 | 2,475 | 2,475 | 2,451 | 2,454 | 19,800 |
2015/06/25 | 2,485 | 2,498 | 2,465 | 2,488 | 17,800 |
2015/06/24 | 2,465 | 2,498 | 2,450 | 2,485 | 21,800 |
2015/06/23 | 2,478 | 2,478 | 2,457 | 2,465 | 31,100 |
2015/06/22 | 2,445 | 2,459 | 2,442 | 2,458 | 21,700 |
2015/06/19 | 2,443 | 2,455 | 2,441 | 2,445 | 22,600 |
2015/06/18 | 2,444 | 2,457 | 2,443 | 2,443 | 18,300 |
2015/06/17 | 2,483 | 2,490 | 2,441 | 2,444 | 49,100 |
2015/06/16 | 2,490 | 2,495 | 2,481 | 2,490 | 13,800 |
2015/06/15 | 2,490 | 2,497 | 2,480 | 2,485 | 26,800 |
2015/06/12 | 2,496 | 2,504 | 2,490 | 2,494 | 21,500 |
2015/06/11 | 2,501 | 2,506 | 2,489 | 2,491 | 23,400 |
2015/06/10 | 2,516 | 2,518 | 2,486 | 2,497 | 28,300 |
2015/06/09 | 2,515 | 2,531 | 2,501 | 2,501 | 19,100 |
2015/06/08 | 2,506 | 2,523 | 2,500 | 2,519 | 23,600 |
2015/06/05 | 2,506 | 2,515 | 2,500 | 2,506 | 35,000 |
2015/06/04 | 2,519 | 2,524 | 2,506 | 2,508 | 14,100 |
2015/06/03 | 2,513 | 2,523 | 2,502 | 2,519 | 18,300 |
2015/06/02 | 2,525 | 2,525 | 2,509 | 2,513 | 12,600 |
2015/06/01 | 2,509 | 2,525 | 2,509 | 2,525 | 15,300 |
2015/05/29 | 2,511 | 2,524 | 2,503 | 2,506 | 21,800 |
2015/05/28 | 2,521 | 2,521 | 2,509 | 2,511 | 21,500 |
2015/05/27 | 2,530 | 2,530 | 2,498 | 2,502 | 45,400 |
2015/05/26 | 2,522 | 2,537 | 2,514 | 2,531 | 27,900 |
2015/05/25 | 2,492 | 2,523 | 2,492 | 2,522 | 26,700 |
2015/05/22 | 2,500 | 2,505 | 2,491 | 2,498 | 39,500 |
2015/05/21 | 2,528 | 2,528 | 2,500 | 2,500 | 34,500 |
2015/05/20 | 2,523 | 2,534 | 2,510 | 2,513 | 22,500 |
2015/05/19 | 2,513 | 2,532 | 2,513 | 2,523 | 16,700 |
2015/05/18 | 2,515 | 2,528 | 2,506 | 2,512 | 34,100 |
2015/05/15 | 2,524 | 2,536 | 2,509 | 2,510 | 34,100 |
2015/05/14 | 2,522 | 2,539 | 2,522 | 2,532 | 22,200 |
2015/05/13 | 2,556 | 2,575 | 2,541 | 2,547 | 23,800 |
2015/05/12 | 2,563 | 2,595 | 2,561 | 2,568 | 17,600 |
2015/05/11 | 2,585 | 2,595 | 2,565 | 2,581 | 23,600 |
2015/05/08 | 2,550 | 2,595 | 2,550 | 2,588 | 39,000 |
2015/05/07 | 2,550 | 2,559 | 2,539 | 2,553 | 29,800 |
2015/05/01 | 2,544 | 2,559 | 2,540 | 2,550 | 16,700 |
2015/04/30 | 2,552 | 2,579 | 2,548 | 2,576 | 35,300 |
2015/04/28 | 2,550 | 2,562 | 2,546 | 2,557 | 27,800 |
2015/04/27 | 2,541 | 2,552 | 2,521 | 2,550 | 28,300 |
2015/04/24 | 2,535 | 2,559 | 2,527 | 2,552 | 57,500 |
2015/04/23 | 2,510 | 2,550 | 2,503 | 2,535 | 141,600 |
2015/04/22 | 2,569 | 2,609 | 2,550 | 2,609 | 58,900 |
2015/04/21 | 2,532 | 2,573 | 2,505 | 2,522 | 45,400 |
2015/04/20 | 2,553 | 2,555 | 2,517 | 2,521 | 38,000 |
2015/04/17 | 2,610 | 2,610 | 2,556 | 2,557 | 26,700 |
2015/04/16 | 2,595 | 2,620 | 2,577 | 2,600 | 29,800 |
2015/04/15 | 2,560 | 2,583 | 2,560 | 2,565 | 17,000 |
2015/04/14 | 2,525 | 2,559 | 2,524 | 2,558 | 16,900 |
2015/04/13 | 2,538 | 2,538 | 2,523 | 2,525 | 26,400 |
2015/04/10 | 2,541 | 2,544 | 2,521 | 2,532 | 17,800 |
2015/04/09 | 2,530 | 2,545 | 2,530 | 2,538 | 17,000 |
2015/04/08 | 2,528 | 2,532 | 2,515 | 2,517 | 28,400 |
2015/04/07 | 2,527 | 2,542 | 2,522 | 2,527 | 11,800 |
2015/04/06 | 2,525 | 2,540 | 2,519 | 2,526 | 10,600 |
2015/04/03 | 2,546 | 2,565 | 2,520 | 2,528 | 14,900 |
2015/04/02 | 2,509 | 2,546 | 2,507 | 2,535 | 13,200 |
2015/04/01 | 2,510 | 2,521 | 2,497 | 2,509 | 15,700 |
2015/03/31 | 2,540 | 2,560 | 2,513 | 2,513 | 10,200 |
2015/03/30 | 2,542 | 2,558 | 2,513 | 2,518 | 25,200 |
2015/03/27 | 2,565 | 2,605 | 2,542 | 2,548 | 26,000 |
2015/03/26 | 2,602 | 2,612 | 2,588 | 2,608 | 21,000 |
2015/03/25 | 2,625 | 2,632 | 2,609 | 2,616 | 13,400 |
2015/03/24 | 2,638 | 2,638 | 2,607 | 2,610 | 26,400 |
2015/03/23 | 2,620 | 2,638 | 2,619 | 2,634 | 15,800 |
2015/03/20 | 2,598 | 2,610 | 2,587 | 2,591 | 13,600 |
2015/03/19 | 2,610 | 2,630 | 2,576 | 2,594 | 23,800 |
2015/03/18 | 2,621 | 2,638 | 2,606 | 2,614 | 21,100 |
2015/03/17 | 2,623 | 2,635 | 2,620 | 2,621 | 31,400 |
2015/03/16 | 2,604 | 2,622 | 2,594 | 2,612 | 33,300 |
2015/03/13 | 2,529 | 2,568 | 2,515 | 2,554 | 38,800 |
2015/03/12 | 2,527 | 2,539 | 2,502 | 2,502 | 23,000 |
2015/03/11 | 2,506 | 2,513 | 2,502 | 2,504 | 7,700 |
2015/03/10 | 2,515 | 2,542 | 2,507 | 2,515 | 15,300 |
2015/03/09 | 2,501 | 2,520 | 2,495 | 2,515 | 19,100 |
2015/03/06 | 2,523 | 2,529 | 2,510 | 2,517 | 19,600 |
2015/03/05 | 2,515 | 2,545 | 2,515 | 2,522 | 10,500 |
2015/03/04 | 2,532 | 2,548 | 2,509 | 2,515 | 14,700 |
2015/03/03 | 2,532 | 2,567 | 2,532 | 2,532 | 17,100 |
2015/03/02 | 2,547 | 2,560 | 2,530 | 2,531 | 16,000 |
2015/02/27 | 2,580 | 2,580 | 2,542 | 2,549 | 21,700 |
2015/02/26 | 2,571 | 2,584 | 2,555 | 2,569 | 18,700 |
2015/02/25 | 2,597 | 2,597 | 2,573 | 2,580 | 11,400 |
2015/02/24 | 2,580 | 2,599 | 2,563 | 2,585 | 15,800 |
2015/02/23 | 2,584 | 2,598 | 2,559 | 2,581 | 33,200 |
2015/02/20 | 2,546 | 2,575 | 2,546 | 2,569 | 27,000 |
2015/02/19 | 2,505 | 2,549 | 2,505 | 2,546 | 28,300 |
2015/02/18 | 2,517 | 2,533 | 2,503 | 2,505 | 28,000 |
2015/02/17 | 2,524 | 2,533 | 2,494 | 2,517 | 19,100 |
2015/02/16 | 2,542 | 2,542 | 2,490 | 2,513 | 32,800 |
2015/02/13 | 2,540 | 2,540 | 2,519 | 2,526 | 26,300 |
2015/02/12 | 2,541 | 2,545 | 2,520 | 2,530 | 19,100 |
2015/02/10 | 2,515 | 2,519 | 2,495 | 2,518 | 13,700 |
2015/02/09 | 2,501 | 2,513 | 2,479 | 2,487 | 9,900 |
2015/02/06 | 2,459 | 2,481 | 2,455 | 2,477 | 16,700 |
2015/02/05 | 2,477 | 2,492 | 2,451 | 2,451 | 16,100 |
2015/02/04 | 2,476 | 2,516 | 2,470 | 2,477 | 22,300 |
2015/02/03 | 2,525 | 2,525 | 2,474 | 2,474 | 33,500 |
2015/02/02 | 2,502 | 2,512 | 2,492 | 2,492 | 21,400 |
2015/01/30 | 2,513 | 2,527 | 2,502 | 2,505 | 21,800 |
2015/01/29 | 2,525 | 2,533 | 2,512 | 2,513 | 23,000 |
2015/01/28 | 2,527 | 2,545 | 2,526 | 2,527 | 38,100 |
2015/01/27 | 2,524 | 2,542 | 2,523 | 2,526 | 27,300 |
2015/01/26 | 2,516 | 2,539 | 2,510 | 2,517 | 29,400 |
2015/01/23 | 2,604 | 2,613 | 2,516 | 2,516 | 79,300 |
2015/01/22 | 2,680 | 2,707 | 2,601 | 2,604 | 44,800 |
2015/01/21 | 2,694 | 2,694 | 2,645 | 2,653 | 12,800 |
2015/01/20 | 2,677 | 2,677 | 2,655 | 2,675 | 16,300 |
2015/01/19 | 2,630 | 2,645 | 2,614 | 2,632 | 10,100 |
2015/01/16 | 2,650 | 2,650 | 2,608 | 2,636 | 24,200 |
2015/01/15 | 2,645 | 2,683 | 2,645 | 2,677 | 15,400 |
2015/01/14 | 2,670 | 2,707 | 2,665 | 2,676 | 14,000 |
2015/01/13 | 2,651 | 2,678 | 2,622 | 2,664 | 24,700 |
2015/01/09 | 2,680 | 2,716 | 2,678 | 2,707 | 13,500 |
2015/01/08 | 2,691 | 2,701 | 2,675 | 2,683 | 15,800 |
2015/01/07 | 2,658 | 2,717 | 2,655 | 2,687 | 14,900 |
2015/01/06 | 2,750 | 2,750 | 2,691 | 2,692 | 14,900 |
2015/01/05 | 2,769 | 2,791 | 2,764 | 2,771 | 11,500 |