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
2005/12/30 2,340 2,370 2,335 2,360 15,700
2005/12/29 2,315 2,375 2,300 2,335 44,200
2005/12/28 2,180 2,380 2,175 2,380 50,700
2005/12/27 2,160 2,180 2,145 2,170 18,300
2005/12/26 2,130 2,160 2,130 2,155 13,700
2005/12/22 2,145 2,150 2,120 2,130 10,900
2005/12/21 2,145 2,150 2,135 2,145 8,700
2005/12/20 2,115 2,140 2,105 2,125 8,900
2005/12/19 2,110 2,120 2,080 2,115 12,000
2005/12/16 2,115 2,150 2,070 2,115 21,900
2005/12/15 2,130 2,165 2,125 2,125 12,100
2005/12/14 2,150 2,160 2,110 2,125 23,200
2005/12/13 2,140 2,160 2,110 2,110 14,100
2005/12/12 2,150 2,175 2,110 2,120 22,800
2005/12/09 2,085 2,125 2,080 2,100 29,600
2005/12/08 2,120 2,125 2,060 2,060 27,400
2005/12/07 2,150 2,165 2,130 2,145 7,000
2005/12/06 2,155 2,170 2,130 2,135 25,300
2005/12/05 2,165 2,220 2,165 2,195 18,100
2005/12/02 2,180 2,180 2,160 2,170 15,000
2005/12/01 2,145 2,165 2,140 2,165 17,500
2005/11/30 2,130 2,155 2,130 2,145 9,200
2005/11/29 2,100 2,160 2,095 2,160 18,400
2005/11/28 2,135 2,140 2,105 2,115 12,200
2005/11/25 2,125 2,130 2,110 2,120 7,100
2005/11/24 2,145 2,145 2,110 2,120 8,100
2005/11/22 2,105 2,150 2,105 2,145 15,600
2005/11/21 2,155 2,155 2,095 2,095 9,700
2005/11/18 2,150 2,160 2,120 2,160 10,400
2005/11/17 2,095 2,175 2,090 2,140 18,300
2005/11/16 2,085 2,095 2,065 2,085 6,800
2005/11/15 2,110 2,125 2,080 2,095 8,500
2005/11/14 2,180 2,180 2,100 2,150 14,200
2005/11/11 2,065 2,180 2,065 2,150 38,800
2005/11/10 2,040 2,060 2,040 2,060 13,500
2005/11/09 2,040 2,045 2,015 2,025 12,400
2005/11/08 2,040 2,065 2,015 2,030 16,000
2005/11/07 2,020 2,060 2,005 2,030 17,100
2005/11/04 2,040 2,080 2,020 2,065 22,700
2005/11/02 2,010 2,040 1,999 2,010 14,200
2005/11/01 2,030 2,030 2,010 2,025 4,500
2005/10/31 1,967 2,025 1,967 2,025 20,300
2005/10/28 1,940 1,968 1,940 1,967 9,600
2005/10/27 1,970 1,970 1,941 1,941 11,100
2005/10/26 1,960 1,980 1,950 1,960 14,800
2005/10/25 1,950 1,958 1,939 1,950 15,900
2005/10/24 1,946 1,959 1,944 1,949 16,500
2005/10/21 1,937 1,965 1,937 1,944 8,100
2005/10/20 1,937 1,974 1,937 1,948 16,300
2005/10/19 1,964 1,980 1,926 1,933 21,400
2005/10/18 1,975 1,999 1,964 1,964 8,500
2005/10/17 1,975 1,980 1,962 1,973 13,100
2005/10/14 1,983 1,995 1,976 1,977 15,300
2005/10/13 2,030 2,035 1,989 2,005 19,000
2005/10/12 1,990 2,050 1,982 2,030 27,600
2005/10/11 1,999 2,010 1,980 2,010 18,100
2005/10/07 2,010 2,015 1,975 1,980 12,000
2005/10/06 2,015 2,020 2,005 2,015 14,000
2005/10/05 2,010 2,020 2,000 2,015 24,200
2005/10/04 1,984 2,020 1,984 2,005 13,400
2005/10/03 1,976 1,993 1,973 1,983 9,000
2005/09/30 2,040 2,040 1,976 1,976 21,000
2005/09/29 2,040 2,060 2,030 2,035 27,600
2005/09/28 1,997 2,035 1,997 2,035 29,000
2005/09/27 1,990 2,010 1,985 1,997 29,900
2005/09/26 1,970 1,997 1,970 1,997 27,600
2005/09/22 1,972 1,972 1,955 1,963 21,200
2005/09/21 1,979 1,980 1,970 1,974 8,100
2005/09/20 1,977 1,986 1,976 1,980 26,300
2005/09/16 1,976 1,977 1,971 1,977 8,800
2005/09/15 1,970 1,980 1,965 1,977 14,600
2005/09/14 1,970 1,982 1,965 1,970 24,700
2005/09/13 1,938 1,971 1,937 1,970 32,600
2005/09/12 1,936 1,943 1,931 1,936 14,700
2005/09/09 1,936 1,936 1,924 1,936 26,500
2005/09/08 1,929 1,940 1,915 1,938 19,700
2005/09/07 1,931 1,939 1,920 1,929 10,200
2005/09/06 1,939 1,940 1,931 1,931 12,200
2005/09/05 1,940 1,940 1,936 1,939 9,300
2005/09/02 1,930 1,948 1,929 1,939 29,100
2005/09/01 1,904 1,939 1,904 1,930 45,600
2005/08/31 1,905 1,905 1,902 1,903 9,900
2005/08/30 1,904 1,905 1,901 1,904 12,600
2005/08/29 1,909 1,910 1,901 1,902 11,800
2005/08/26 1,908 1,908 1,903 1,907 8,800
2005/08/25 1,907 1,909 1,901 1,907 11,600
2005/08/24 1,905 1,910 1,903 1,906 14,100
2005/08/23 1,901 1,904 1,900 1,902 14,900
2005/08/22 1,905 1,905 1,900 1,904 7,500
2005/08/19 1,906 1,907 1,901 1,904 7,400
2005/08/18 1,914 1,914 1,906 1,907 10,000
2005/08/17 1,918 1,918 1,913 1,913 6,100
2005/08/16 1,917 1,918 1,909 1,918 9,500
2005/08/15 1,911 1,919 1,910 1,910 7,400
2005/08/12 1,917 1,917 1,908 1,910 8,800
2005/08/11 1,918 1,918 1,902 1,912 10,400
2005/08/10 1,903 1,915 1,903 1,915 18,500
2005/08/09 1,890 1,911 1,887 1,899 8,900
2005/08/08 1,865 1,888 1,848 1,887 10,200
2005/08/05 1,904 1,904 1,870 1,871 16,500
2005/08/04 1,907 1,909 1,890 1,897 13,200
2005/08/03 1,901 1,920 1,901 1,910 6,800
2005/08/02 1,906 1,917 1,906 1,907 7,700
2005/08/01 1,902 1,919 1,900 1,907 12,800
2005/07/29 1,913 1,916 1,894 1,906 15,000
2005/07/28 1,920 1,920 1,910 1,912 21,800
2005/07/27 1,929 1,930 1,921 1,922 26,300
2005/07/26 1,936 1,936 1,928 1,930 12,500
2005/07/25 1,940 1,945 1,933 1,933 21,000
2005/07/22 1,940 1,945 1,937 1,939 7,300
2005/07/21 1,932 1,945 1,932 1,942 19,700
2005/07/20 1,927 1,933 1,927 1,932 7,900
2005/07/19 1,933 1,933 1,928 1,933 6,400
2005/07/15 1,934 1,938 1,932 1,933 8,400
2005/07/14 1,935 1,939 1,926 1,934 8,800
2005/07/13 1,941 1,944 1,926 1,939 18,200
2005/07/12 1,934 1,946 1,930 1,932 8,200
2005/07/11 1,947 1,947 1,926 1,929 12,000
2005/07/08 1,920 1,933 1,920 1,921 9,100
2005/07/07 1,919 1,925 1,917 1,925 5,200
2005/07/06 1,915 1,927 1,915 1,918 19,800
2005/07/05 1,928 1,938 1,928 1,933 8,300
2005/07/04 1,934 1,935 1,913 1,933 6,800
2005/07/01 1,913 1,930 1,913 1,930 4,200
2005/06/30 1,920 1,929 1,912 1,917 4,600
2005/06/29 1,931 1,931 1,913 1,922 8,300
2005/06/28 1,929 1,933 1,912 1,931 6,000
2005/06/27 1,934 1,934 1,922 1,924 5,400
2005/06/24 1,930 1,933 1,922 1,933 5,500
2005/06/23 1,934 1,934 1,930 1,930 1,700
2005/06/22 1,934 1,935 1,929 1,935 4,200
2005/06/21 1,931 1,935 1,931 1,935 2,700
2005/06/20 1,930 1,935 1,924 1,930 5,200
2005/06/17 1,924 1,936 1,924 1,935 10,500
2005/06/16 1,920 1,928 1,920 1,926 4,900
2005/06/15 1,926 1,926 1,909 1,920 7,300
2005/06/14 1,912 1,922 1,910 1,920 5,800
2005/06/13 1,919 1,920 1,902 1,917 7,200
2005/06/10 1,902 1,918 1,894 1,917 12,500
2005/06/09 1,900 1,907 1,898 1,902 6,400
2005/06/08 1,901 1,910 1,898 1,900 10,000
2005/06/07 1,900 1,922 1,899 1,900 6,900
2005/06/06 1,926 1,927 1,910 1,923 3,800
2005/06/03 1,920 1,931 1,911 1,931 8,800
2005/06/02 1,920 1,938 1,920 1,923 12,300
2005/06/01 1,929 1,935 1,911 1,935 10,000
2005/05/31 1,920 1,943 1,908 1,939 13,400
2005/05/30 1,900 1,917 1,890 1,916 5,300
2005/05/27 1,910 1,914 1,885 1,905 2,300
2005/05/26 1,888 1,910 1,888 1,909 3,000
2005/05/25 1,907 1,920 1,871 1,898 5,900
2005/05/24 1,910 1,932 1,910 1,932 14,500
2005/05/23 1,916 1,917 1,911 1,915 7,200
2005/05/20 1,918 1,927 1,911 1,921 9,400
2005/05/19 1,920 1,925 1,912 1,923 20,900
2005/05/18 1,895 1,922 1,891 1,921 44,500
2005/05/17 1,907 1,915 1,869 1,887 24,200
2005/05/16 1,914 1,914 1,909 1,910 10,500
2005/05/13 1,917 1,917 1,910 1,911 6,100
2005/05/12 1,913 1,921 1,910 1,917 12,800
2005/05/11 1,919 1,924 1,909 1,913 16,600
2005/05/10 1,910 1,920 1,910 1,914 25,600
2005/05/09 1,900 1,908 1,887 1,908 13,800
2005/05/06 1,889 1,900 1,885 1,900 4,200
2005/05/02 1,868 1,889 1,868 1,888 8,800
2005/04/28 1,883 1,883 1,861 1,868 3,800
2005/04/27 1,886 1,886 1,870 1,882 4,700
2005/04/26 1,882 1,888 1,878 1,886 7,500
2005/04/25 1,860 1,885 1,860 1,875 5,600
2005/04/22 1,865 1,868 1,852 1,859 10,700
2005/04/21 1,868 1,869 1,831 1,851 15,900
2005/04/20 1,874 1,887 1,865 1,868 19,100
2005/04/19 1,826 1,864 1,800 1,860 16,700
2005/04/18 1,851 1,851 1,796 1,796 25,200
2005/04/15 1,871 1,875 1,852 1,861 16,000
2005/04/14 1,901 1,901 1,875 1,888 13,100
2005/04/13 1,904 1,908 1,885 1,908 8,000
2005/04/12 1,904 1,904 1,896 1,898 7,000
2005/04/11 1,906 1,906 1,886 1,904 8,000
2005/04/08 1,904 1,909 1,895 1,907 4,700
2005/04/07 1,912 1,912 1,896 1,909 6,100
2005/04/06 1,924 1,924 1,890 1,918 21,400
2005/04/05 1,880 1,903 1,880 1,898 8,800
2005/04/04 1,917 1,917 1,905 1,910 5,700
2005/04/01 1,906 1,918 1,891 1,918 11,100
2005/03/31 1,890 1,908 1,888 1,908 14,700
2005/03/30 1,900 1,902 1,887 1,892 12,900
2005/03/29 1,902 1,904 1,886 1,895 16,000
2005/03/28 1,881 1,899 1,862 1,895 13,800
2005/03/25 1,915 1,924 1,912 1,920 33,800
2005/03/24 1,910 1,920 1,905 1,908 11,900
2005/03/23 1,902 1,905 1,900 1,903 15,900
2005/03/22 1,900 1,910 1,895 1,896 29,800
2005/03/18 1,895 1,898 1,891 1,893 24,400
2005/03/17 1,899 1,900 1,892 1,894 14,800
2005/03/16 1,903 1,910 1,896 1,907 18,100
2005/03/15 1,912 1,914 1,900 1,902 14,600
2005/03/14 1,899 1,916 1,895 1,911 19,700
2005/03/11 1,893 1,900 1,892 1,892 23,100
2005/03/10 1,890 1,900 1,890 1,892 7,700
2005/03/09 1,896 1,899 1,888 1,891 7,100
2005/03/08 1,895 1,900 1,895 1,895 14,400
2005/03/07 1,892 1,897 1,891 1,897 11,400
2005/03/04 1,892 1,892 1,884 1,891 11,800
2005/03/03 1,895 1,895 1,887 1,892 10,200
2005/03/02 1,884 1,897 1,879 1,890 21,200
2005/03/01 1,865 1,880 1,860 1,878 14,200
2005/02/28 1,845 1,869 1,842 1,864 34,200
2005/02/25 1,845 1,845 1,831 1,844 21,200
2005/02/24 1,834 1,845 1,834 1,845 20,800
2005/02/23 1,840 1,840 1,826 1,832 13,700
2005/02/22 1,830 1,840 1,826 1,839 23,500
2005/02/21 1,877 1,880 1,821 1,835 43,100
2005/02/18 1,882 1,896 1,875 1,877 7,200
2005/02/17 1,872 1,895 1,872 1,882 8,400
2005/02/16 1,896 1,896 1,880 1,886 5,900
2005/02/15 1,890 1,896 1,890 1,896 5,000
2005/02/14 1,898 1,899 1,894 1,895 12,400
2005/02/10 1,901 1,901 1,871 1,887 11,900
2005/02/09 1,909 1,909 1,894 1,900 4,700
2005/02/08 1,900 1,909 1,898 1,908 15,400
2005/02/07 1,881 1,900 1,880 1,898 11,000
2005/02/04 1,907 1,907 1,871 1,889 4,900
2005/02/03 1,900 1,907 1,900 1,905 14,000
2005/02/02 1,898 1,900 1,881 1,897 15,500
2005/02/01 1,875 1,892 1,870 1,888 16,800
2005/01/31 1,864 1,878 1,864 1,872 16,200
2005/01/28 1,860 1,866 1,853 1,863 22,200
2005/01/27 1,851 1,868 1,847 1,851 39,900
2005/01/26 1,812 1,825 1,796 1,825 50,100
2005/01/25 1,818 1,818 1,796 1,802 40,900
2005/01/24 1,831 1,833 1,802 1,808 28,200
2005/01/21 1,852 1,859 1,830 1,830 19,300
2005/01/20 1,862 1,870 1,851 1,851 17,600
2005/01/19 1,895 1,895 1,866 1,875 12,900
2005/01/18 1,910 1,920 1,895 1,895 9,100
2005/01/17 1,922 1,922 1,902 1,910 10,500
2005/01/14 1,925 1,950 1,920 1,922 12,500
2005/01/13 1,939 1,939 1,930 1,932 2,900
2005/01/12 1,955 1,955 1,939 1,940 4,000
2005/01/11 1,948 1,958 1,940 1,958 5,000
2005/01/07 1,925 1,940 1,916 1,923 9,800
2005/01/06 1,928 1,938 1,928 1,937 4,100
2005/01/05 1,937 1,937 1,920 1,925 3,400
2005/01/04 1,925 1,961 1,912 1,947 3,200

このページの先頭へ