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 |
---|---|---|---|---|---|
2018/12/28 | 1,948 | 1,979 | 1,921 | 1,937 | 12,100 |
2018/12/27 | 1,900 | 1,978 | 1,897 | 1,978 | 15,800 |
2018/12/26 | 1,750 | 1,826 | 1,750 | 1,805 | 13,700 |
2018/12/25 | 1,704 | 1,807 | 1,704 | 1,746 | 29,200 |
2018/12/21 | 1,959 | 1,959 | 1,863 | 1,864 | 19,600 |
2018/12/20 | 1,970 | 2,009 | 1,961 | 1,985 | 17,000 |
2018/12/19 | 1,996 | 2,018 | 1,990 | 2,017 | 7,000 |
2018/12/18 | 2,005 | 2,016 | 1,983 | 2,011 | 10,000 |
2018/12/17 | 2,042 | 2,045 | 2,017 | 2,017 | 6,800 |
2018/12/14 | 2,047 | 2,082 | 2,028 | 2,071 | 16,800 |
2018/12/13 | 2,028 | 2,080 | 2,028 | 2,069 | 16,600 |
2018/12/12 | 1,959 | 2,029 | 1,959 | 2,020 | 16,000 |
2018/12/11 | 2,010 | 2,010 | 1,950 | 1,951 | 20,600 |
2018/12/10 | 1,999 | 1,999 | 1,985 | 1,990 | 8,800 |
2018/12/07 | 2,025 | 2,027 | 1,996 | 2,008 | 8,800 |
2018/12/06 | 2,030 | 2,048 | 2,018 | 2,019 | 11,500 |
2018/12/05 | 2,035 | 2,059 | 2,027 | 2,037 | 7,500 |
2018/12/04 | 2,100 | 2,108 | 2,047 | 2,047 | 7,500 |
2018/12/03 | 2,094 | 2,108 | 2,060 | 2,108 | 12,100 |
2018/11/30 | 2,052 | 2,098 | 2,052 | 2,095 | 9,400 |
2018/11/29 | 2,058 | 2,069 | 2,045 | 2,052 | 6,900 |
2018/11/28 | 2,030 | 2,072 | 2,030 | 2,058 | 12,100 |
2018/11/27 | 2,023 | 2,045 | 2,012 | 2,030 | 16,100 |
2018/11/26 | 2,008 | 2,028 | 2,008 | 2,022 | 5,400 |
2018/11/22 | 2,002 | 2,017 | 2,000 | 2,009 | 7,000 |
2018/11/21 | 2,001 | 2,019 | 2,000 | 2,005 | 11,000 |
2018/11/20 | 2,016 | 2,025 | 2,003 | 2,006 | 7,400 |
2018/11/19 | 2,017 | 2,046 | 2,017 | 2,024 | 6,200 |
2018/11/16 | 2,040 | 2,049 | 2,016 | 2,016 | 11,300 |
2018/11/15 | 2,013 | 2,064 | 2,012 | 2,060 | 7,900 |
2018/11/14 | 2,057 | 2,061 | 2,031 | 2,031 | 19,900 |
2018/11/13 | 2,107 | 2,118 | 2,035 | 2,037 | 16,700 |
2018/11/12 | 2,148 | 2,163 | 2,116 | 2,157 | 9,500 |
2018/11/09 | 2,153 | 2,171 | 2,146 | 2,152 | 6,400 |
2018/11/08 | 2,142 | 2,179 | 2,141 | 2,169 | 9,900 |
2018/11/07 | 2,125 | 2,175 | 2,102 | 2,125 | 16,700 |
2018/11/06 | 2,108 | 2,140 | 2,095 | 2,126 | 14,500 |
2018/11/05 | 2,083 | 2,139 | 2,083 | 2,119 | 8,100 |
2018/11/02 | 2,112 | 2,145 | 2,105 | 2,124 | 20,600 |
2018/11/01 | 2,073 | 2,119 | 2,032 | 2,114 | 13,100 |
2018/10/31 | 2,076 | 2,100 | 2,059 | 2,073 | 14,700 |
2018/10/30 | 1,995 | 2,077 | 1,995 | 2,076 | 41,000 |
2018/10/29 | 2,029 | 2,070 | 2,010 | 2,015 | 17,100 |
2018/10/26 | 2,060 | 2,079 | 2,028 | 2,033 | 15,600 |
2018/10/25 | 2,078 | 2,090 | 2,043 | 2,052 | 19,200 |
2018/10/24 | 2,100 | 2,118 | 2,044 | 2,113 | 38,800 |
2018/10/23 | 2,037 | 2,057 | 2,001 | 2,014 | 29,200 |
2018/10/22 | 2,047 | 2,063 | 2,008 | 2,057 | 20,000 |
2018/10/19 | 2,057 | 2,084 | 2,051 | 2,074 | 11,700 |
2018/10/18 | 2,080 | 2,118 | 2,071 | 2,098 | 13,800 |
2018/10/17 | 2,070 | 2,090 | 2,070 | 2,087 | 7,100 |
2018/10/16 | 2,046 | 2,065 | 2,035 | 2,060 | 9,100 |
2018/10/15 | 2,055 | 2,065 | 2,030 | 2,046 | 18,800 |
2018/10/12 | 2,054 | 2,061 | 2,036 | 2,044 | 16,600 |
2018/10/11 | 2,053 | 2,095 | 2,046 | 2,054 | 20,100 |
2018/10/10 | 2,088 | 2,113 | 2,053 | 2,097 | 12,700 |
2018/10/09 | 2,146 | 2,147 | 2,075 | 2,079 | 13,800 |
2018/10/05 | 2,141 | 2,165 | 2,139 | 2,139 | 5,400 |
2018/10/04 | 2,162 | 2,167 | 2,127 | 2,141 | 6,000 |
2018/10/03 | 2,175 | 2,183 | 2,163 | 2,164 | 4,700 |
2018/10/02 | 2,203 | 2,209 | 2,174 | 2,174 | 8,900 |
2018/10/01 | 2,172 | 2,208 | 2,172 | 2,203 | 7,000 |
2018/09/28 | 2,218 | 2,228 | 2,188 | 2,210 | 12,400 |
2018/09/27 | 2,242 | 2,242 | 2,197 | 2,201 | 8,500 |
2018/09/26 | 2,253 | 2,253 | 2,204 | 2,244 | 9,700 |
2018/09/25 | 2,187 | 2,266 | 2,184 | 2,264 | 17,800 |
2018/09/21 | 2,188 | 2,196 | 2,152 | 2,176 | 13,800 |
2018/09/20 | 2,168 | 2,175 | 2,153 | 2,175 | 10,700 |
2018/09/19 | 2,190 | 2,190 | 2,146 | 2,166 | 14,700 |
2018/09/18 | 2,104 | 2,166 | 2,104 | 2,155 | 13,300 |
2018/09/14 | 2,047 | 2,128 | 2,047 | 2,116 | 18,600 |
2018/09/13 | 2,050 | 2,077 | 2,050 | 2,077 | 6,800 |
2018/09/12 | 2,050 | 2,073 | 2,027 | 2,046 | 8,800 |
2018/09/11 | 2,057 | 2,072 | 2,031 | 2,057 | 9,000 |
2018/09/10 | 2,051 | 2,062 | 2,031 | 2,044 | 7,700 |
2018/09/07 | 2,040 | 2,040 | 2,022 | 2,035 | 5,700 |
2018/09/06 | 2,054 | 2,054 | 2,023 | 2,039 | 7,400 |
2018/09/05 | 2,040 | 2,056 | 2,040 | 2,048 | 8,600 |
2018/09/04 | 2,046 | 2,056 | 2,040 | 2,040 | 12,500 |
2018/09/03 | 2,104 | 2,104 | 2,053 | 2,065 | 6,200 |
2018/08/31 | 2,120 | 2,121 | 2,099 | 2,104 | 6,500 |
2018/08/30 | 2,110 | 2,128 | 2,087 | 2,128 | 11,200 |
2018/08/29 | 2,129 | 2,129 | 2,101 | 2,102 | 6,600 |
2018/08/28 | 2,100 | 2,129 | 2,090 | 2,122 | 6,000 |
2018/08/27 | 2,098 | 2,121 | 2,083 | 2,100 | 10,900 |
2018/08/24 | 2,095 | 2,099 | 2,091 | 2,097 | 3,300 |
2018/08/23 | 2,094 | 2,108 | 2,089 | 2,094 | 3,700 |
2018/08/22 | 2,083 | 2,105 | 2,071 | 2,094 | 4,900 |
2018/08/21 | 2,134 | 2,134 | 2,086 | 2,086 | 8,600 |
2018/08/20 | 2,148 | 2,152 | 2,123 | 2,125 | 4,100 |
2018/08/17 | 2,126 | 2,163 | 2,126 | 2,158 | 3,500 |
2018/08/16 | 2,092 | 2,124 | 2,078 | 2,115 | 11,700 |
2018/08/15 | 2,100 | 2,123 | 2,100 | 2,112 | 5,400 |
2018/08/14 | 2,101 | 2,115 | 2,100 | 2,110 | 14,800 |
2018/08/13 | 2,132 | 2,141 | 2,111 | 2,113 | 11,600 |
2018/08/10 | 2,188 | 2,188 | 2,133 | 2,150 | 14,100 |
2018/08/09 | 2,188 | 2,204 | 2,170 | 2,188 | 15,000 |
2018/08/08 | 2,198 | 2,207 | 2,161 | 2,170 | 8,000 |
2018/08/07 | 2,183 | 2,209 | 2,160 | 2,199 | 6,000 |
2018/08/06 | 2,197 | 2,206 | 2,170 | 2,182 | 20,500 |
2018/08/03 | 2,268 | 2,268 | 2,170 | 2,195 | 17,300 |
2018/08/02 | 2,276 | 2,276 | 2,239 | 2,253 | 12,000 |
2018/08/01 | 2,302 | 2,302 | 2,263 | 2,263 | 10,600 |
2018/07/31 | 2,333 | 2,333 | 2,280 | 2,290 | 7,800 |
2018/07/30 | 2,320 | 2,328 | 2,290 | 2,307 | 9,100 |
2018/07/27 | 2,316 | 2,326 | 2,304 | 2,318 | 11,300 |
2018/07/26 | 2,307 | 2,316 | 2,288 | 2,299 | 12,100 |
2018/07/25 | 2,299 | 2,299 | 2,278 | 2,285 | 7,900 |
2018/07/24 | 2,305 | 2,333 | 2,288 | 2,299 | 12,000 |
2018/07/23 | 2,294 | 2,317 | 2,271 | 2,299 | 28,300 |
2018/07/20 | 2,291 | 2,341 | 2,291 | 2,294 | 42,700 |
2018/07/19 | 2,401 | 2,420 | 2,310 | 2,341 | 206,100 |
2018/07/18 | 2,200 | 2,261 | 2,190 | 2,255 | 74,100 |
2018/07/17 | 2,105 | 2,155 | 2,102 | 2,147 | 15,500 |
2018/07/13 | 2,057 | 2,098 | 2,051 | 2,091 | 9,600 |
2018/07/12 | 2,051 | 2,066 | 2,046 | 2,058 | 7,400 |
2018/07/11 | 2,055 | 2,055 | 2,018 | 2,050 | 18,900 |
2018/07/10 | 2,034 | 2,057 | 2,017 | 2,041 | 12,500 |
2018/07/09 | 2,012 | 2,030 | 2,000 | 2,017 | 12,400 |
2018/07/06 | 2,003 | 2,011 | 1,997 | 2,011 | 9,000 |
2018/07/05 | 2,019 | 2,019 | 1,992 | 1,996 | 16,400 |
2018/07/04 | 2,008 | 2,029 | 2,008 | 2,020 | 9,100 |
2018/07/03 | 2,051 | 2,053 | 2,014 | 2,021 | 12,300 |
2018/07/02 | 2,046 | 2,102 | 2,041 | 2,050 | 14,300 |
2018/06/29 | 2,034 | 2,050 | 2,013 | 2,047 | 9,400 |
2018/06/28 | 2,060 | 2,060 | 2,015 | 2,043 | 11,700 |
2018/06/27 | 2,014 | 2,058 | 2,014 | 2,042 | 9,200 |
2018/06/26 | 2,004 | 2,036 | 2,004 | 2,035 | 14,300 |
2018/06/25 | 2,027 | 2,030 | 2,003 | 2,008 | 27,400 |
2018/06/22 | 2,052 | 2,053 | 2,016 | 2,027 | 25,600 |
2018/06/21 | 2,081 | 2,084 | 2,053 | 2,056 | 12,200 |
2018/06/20 | 2,081 | 2,081 | 2,053 | 2,071 | 22,300 |
2018/06/19 | 2,110 | 2,117 | 2,061 | 2,068 | 18,500 |
2018/06/18 | 2,172 | 2,172 | 2,103 | 2,110 | 25,500 |
2018/06/15 | 2,212 | 2,217 | 2,154 | 2,154 | 27,300 |
2018/06/14 | 2,221 | 2,230 | 2,203 | 2,207 | 18,900 |
2018/06/13 | 2,232 | 2,246 | 2,220 | 2,229 | 7,700 |
2018/06/12 | 2,249 | 2,249 | 2,221 | 2,231 | 12,400 |
2018/06/11 | 2,253 | 2,255 | 2,230 | 2,233 | 10,100 |
2018/06/08 | 2,210 | 2,246 | 2,210 | 2,245 | 15,100 |
2018/06/07 | 2,222 | 2,228 | 2,212 | 2,225 | 11,300 |
2018/06/06 | 2,222 | 2,244 | 2,205 | 2,211 | 17,400 |
2018/06/05 | 2,245 | 2,249 | 2,212 | 2,220 | 17,900 |
2018/06/04 | 2,240 | 2,281 | 2,240 | 2,243 | 10,800 |
2018/06/01 | 2,257 | 2,275 | 2,237 | 2,243 | 16,100 |
2018/05/31 | 2,265 | 2,273 | 2,239 | 2,257 | 14,700 |
2018/05/30 | 2,214 | 2,247 | 2,205 | 2,239 | 19,400 |
2018/05/29 | 2,244 | 2,266 | 2,237 | 2,243 | 15,000 |
2018/05/28 | 2,259 | 2,270 | 2,235 | 2,243 | 18,400 |
2018/05/25 | 2,275 | 2,282 | 2,250 | 2,259 | 14,300 |
2018/05/24 | 2,290 | 2,317 | 2,257 | 2,275 | 18,700 |
2018/05/23 | 2,279 | 2,298 | 2,261 | 2,276 | 27,300 |
2018/05/22 | 2,315 | 2,316 | 2,274 | 2,282 | 26,100 |
2018/05/21 | 2,344 | 2,344 | 2,295 | 2,305 | 18,100 |
2018/05/18 | 2,368 | 2,368 | 2,327 | 2,337 | 17,900 |
2018/05/17 | 2,382 | 2,393 | 2,361 | 2,367 | 13,700 |
2018/05/16 | 2,410 | 2,441 | 2,369 | 2,380 | 13,700 |
2018/05/15 | 2,420 | 2,420 | 2,402 | 2,410 | 9,800 |
2018/05/14 | 2,440 | 2,440 | 2,409 | 2,418 | 17,000 |
2018/05/11 | 2,421 | 2,443 | 2,421 | 2,440 | 9,500 |
2018/05/10 | 2,436 | 2,457 | 2,412 | 2,420 | 17,500 |
2018/05/09 | 2,445 | 2,445 | 2,415 | 2,421 | 15,500 |
2018/05/08 | 2,397 | 2,426 | 2,397 | 2,426 | 21,600 |
2018/05/07 | 2,355 | 2,374 | 2,354 | 2,367 | 9,800 |
2018/05/02 | 2,348 | 2,362 | 2,348 | 2,360 | 13,500 |
2018/05/01 | 2,383 | 2,383 | 2,330 | 2,345 | 23,600 |
2018/04/27 | 2,387 | 2,402 | 2,371 | 2,384 | 14,600 |
2018/04/26 | 2,410 | 2,426 | 2,381 | 2,395 | 25,100 |
2018/04/25 | 2,417 | 2,491 | 2,400 | 2,420 | 27,900 |
2018/04/24 | 2,394 | 2,415 | 2,357 | 2,367 | 19,700 |
2018/04/23 | 2,427 | 2,427 | 2,330 | 2,344 | 26,700 |
2018/04/20 | 2,441 | 2,463 | 2,377 | 2,377 | 27,400 |
2018/04/19 | 2,375 | 2,437 | 2,366 | 2,392 | 34,700 |
2018/04/18 | 2,290 | 2,370 | 2,290 | 2,343 | 63,600 |
2018/04/17 | 2,349 | 2,495 | 2,278 | 2,281 | 104,400 |
2018/04/16 | 2,690 | 2,690 | 2,601 | 2,649 | 16,300 |
2018/04/13 | 2,697 | 2,697 | 2,661 | 2,688 | 16,600 |
2018/04/12 | 2,770 | 2,772 | 2,664 | 2,689 | 13,900 |
2018/04/11 | 2,800 | 2,800 | 2,768 | 2,768 | 10,300 |
2018/04/10 | 2,809 | 2,809 | 2,790 | 2,808 | 10,300 |
2018/04/09 | 2,797 | 2,812 | 2,763 | 2,811 | 11,900 |
2018/04/06 | 2,802 | 2,813 | 2,799 | 2,801 | 7,500 |
2018/04/05 | 2,792 | 2,820 | 2,785 | 2,801 | 10,800 |
2018/04/04 | 2,793 | 2,808 | 2,788 | 2,805 | 9,400 |
2018/04/03 | 2,774 | 2,824 | 2,760 | 2,793 | 19,500 |
2018/04/02 | 2,826 | 2,838 | 2,812 | 2,821 | 7,000 |
2018/03/30 | 2,814 | 2,825 | 2,792 | 2,807 | 9,500 |
2018/03/29 | 2,786 | 2,820 | 2,781 | 2,814 | 22,000 |
2018/03/28 | 2,732 | 2,770 | 2,726 | 2,768 | 10,600 |
2018/03/27 | 2,727 | 2,790 | 2,727 | 2,790 | 17,000 |
2018/03/26 | 2,660 | 2,703 | 2,629 | 2,702 | 21,500 |
2018/03/23 | 2,701 | 2,734 | 2,660 | 2,673 | 22,200 |
2018/03/22 | 2,730 | 2,789 | 2,728 | 2,788 | 25,300 |
2018/03/20 | 2,720 | 2,748 | 2,718 | 2,734 | 16,900 |
2018/03/19 | 2,740 | 2,748 | 2,701 | 2,744 | 16,100 |
2018/03/16 | 2,709 | 2,742 | 2,689 | 2,739 | 39,700 |
2018/03/15 | 2,692 | 2,700 | 2,655 | 2,660 | 18,900 |
2018/03/14 | 2,634 | 2,700 | 2,634 | 2,700 | 26,900 |
2018/03/13 | 2,614 | 2,646 | 2,593 | 2,645 | 13,500 |
2018/03/12 | 2,633 | 2,633 | 2,594 | 2,621 | 13,000 |
2018/03/09 | 2,678 | 2,681 | 2,607 | 2,627 | 36,300 |
2018/03/08 | 2,674 | 2,674 | 2,659 | 2,669 | 19,600 |
2018/03/07 | 2,643 | 2,670 | 2,643 | 2,669 | 22,700 |
2018/03/06 | 2,639 | 2,677 | 2,639 | 2,665 | 28,000 |
2018/03/05 | 2,613 | 2,635 | 2,602 | 2,628 | 21,400 |
2018/03/02 | 2,607 | 2,634 | 2,599 | 2,633 | 16,700 |
2018/03/01 | 2,618 | 2,653 | 2,610 | 2,644 | 22,900 |
2018/02/28 | 2,630 | 2,644 | 2,610 | 2,617 | 14,100 |
2018/02/27 | 2,610 | 2,653 | 2,610 | 2,653 | 25,200 |
2018/02/26 | 2,620 | 2,620 | 2,586 | 2,603 | 15,000 |
2018/02/23 | 2,600 | 2,603 | 2,574 | 2,603 | 20,100 |
2018/02/22 | 2,595 | 2,600 | 2,545 | 2,599 | 19,500 |
2018/02/21 | 2,519 | 2,591 | 2,493 | 2,591 | 45,400 |
2018/02/20 | 2,509 | 2,520 | 2,502 | 2,515 | 17,900 |
2018/02/19 | 2,440 | 2,513 | 2,440 | 2,511 | 14,400 |
2018/02/16 | 2,433 | 2,445 | 2,430 | 2,430 | 9,000 |
2018/02/15 | 2,437 | 2,446 | 2,411 | 2,432 | 16,600 |
2018/02/14 | 2,412 | 2,448 | 2,400 | 2,437 | 16,300 |
2018/02/13 | 2,418 | 2,418 | 2,319 | 2,409 | 29,300 |
2018/02/09 | 2,306 | 2,408 | 2,306 | 2,395 | 20,100 |
2018/02/08 | 2,342 | 2,387 | 2,342 | 2,371 | 11,000 |
2018/02/07 | 2,359 | 2,423 | 2,332 | 2,334 | 23,000 |
2018/02/06 | 2,439 | 2,439 | 2,259 | 2,339 | 42,500 |
2018/02/05 | 2,465 | 2,497 | 2,455 | 2,474 | 15,600 |
2018/02/02 | 2,501 | 2,518 | 2,481 | 2,511 | 23,700 |
2018/02/01 | 2,488 | 2,503 | 2,470 | 2,503 | 13,400 |
2018/01/31 | 2,453 | 2,497 | 2,453 | 2,480 | 21,200 |
2018/01/30 | 2,480 | 2,496 | 2,477 | 2,492 | 21,100 |
2018/01/29 | 2,471 | 2,500 | 2,471 | 2,487 | 6,900 |
2018/01/26 | 2,459 | 2,484 | 2,458 | 2,472 | 10,600 |
2018/01/25 | 2,515 | 2,515 | 2,450 | 2,459 | 43,700 |
2018/01/24 | 2,450 | 2,525 | 2,446 | 2,514 | 49,100 |
2018/01/23 | 2,414 | 2,438 | 2,408 | 2,425 | 6,600 |
2018/01/22 | 2,388 | 2,414 | 2,384 | 2,404 | 7,200 |
2018/01/19 | 2,400 | 2,405 | 2,391 | 2,398 | 5,500 |
2018/01/18 | 2,409 | 2,417 | 2,385 | 2,392 | 14,600 |
2018/01/17 | 2,401 | 2,420 | 2,401 | 2,409 | 7,100 |
2018/01/16 | 2,393 | 2,424 | 2,393 | 2,409 | 14,000 |
2018/01/15 | 2,400 | 2,412 | 2,391 | 2,393 | 20,900 |
2018/01/12 | 2,421 | 2,421 | 2,406 | 2,412 | 7,800 |
2018/01/11 | 2,393 | 2,447 | 2,393 | 2,433 | 15,300 |
2018/01/10 | 2,414 | 2,418 | 2,392 | 2,401 | 10,000 |
2018/01/09 | 2,413 | 2,419 | 2,405 | 2,413 | 8,500 |
2018/01/05 | 2,428 | 2,428 | 2,402 | 2,412 | 7,600 |
2018/01/04 | 2,425 | 2,429 | 2,410 | 2,428 | 8,000 |