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
2010/12/30 774 774 766 769 4,200
2010/12/29 768 772 766 772 9,000
2010/12/28 766 771 765 768 6,800
2010/12/27 769 772 767 768 9,000
2010/12/24 772 777 770 770 8,700
2010/12/22 785 785 771 774 11,400
2010/12/21 780 787 776 784 10,200
2010/12/20 790 791 779 780 21,700
2010/12/17 780 788 780 782 12,600
2010/12/16 775 780 773 778 14,800
2010/12/15 770 775 765 773 15,000
2010/12/14 776 777 767 770 19,400
2010/12/13 772 776 767 776 25,800
2010/12/10 754 763 751 763 28,000
2010/12/09 759 760 751 756 12,800
2010/12/08 741 758 740 753 20,400
2010/12/07 736 741 736 738 8,100
2010/12/06 728 735 728 735 9,200
2010/12/03 725 730 724 727 12,500
2010/12/02 724 726 721 722 14,200
2010/12/01 723 723 718 722 8,200
2010/11/30 725 727 718 718 17,700
2010/11/29 723 728 723 724 9,200
2010/11/26 721 728 720 720 8,100
2010/11/25 720 729 720 721 11,600
2010/11/24 718 724 710 716 18,400
2010/11/22 733 733 725 727 8,800
2010/11/19 722 727 717 718 14,500
2010/11/18 716 720 710 719 18,500
2010/11/17 712 726 712 717 21,000
2010/11/16 712 719 710 712 25,400
2010/11/15 708 712 705 712 24,500
2010/11/12 729 729 701 703 34,800
2010/11/11 734 734 726 729 13,100
2010/11/10 736 743 734 734 11,900
2010/11/09 734 743 729 736 21,400
2010/11/08 725 735 725 735 28,500
2010/11/05 721 729 721 724 37,600
2010/11/04 705 712 701 706 32,600
2010/11/02 704 706 699 705 25,600
2010/11/01 696 708 696 704 28,600
2010/10/29 695 700 692 696 23,200
2010/10/28 705 708 693 696 33,600
2010/10/27 722 722 703 705 18,200
2010/10/26 730 731 690 730 63,900
2010/10/25 730 739 730 732 27,800
2010/10/22 735 748 735 739 27,400
2010/10/21 740 742 726 732 50,300
2010/10/20 710 710 699 699 21,700
2010/10/19 712 714 708 710 14,200
2010/10/18 714 723 713 713 10,200
2010/10/15 731 732 716 717 11,600
2010/10/14 732 737 731 731 9,200
2010/10/13 732 737 732 732 6,500
2010/10/12 755 755 731 731 10,800
2010/10/08 742 750 741 743 13,900
2010/10/07 733 743 733 734 7,100
2010/10/06 736 738 730 734 19,000
2010/10/05 741 744 734 740 13,000
2010/10/04 753 754 744 744 8,900
2010/10/01 756 761 752 754 5,300
2010/09/30 762 768 757 757 5,300
2010/09/29 759 769 759 766 7,400
2010/09/28 766 766 756 760 9,000
2010/09/27 770 774 766 774 16,100
2010/09/24 773 775 764 770 20,700
2010/09/22 774 774 769 773 4,500
2010/09/21 782 782 768 768 12,400
2010/09/17 763 768 761 767 10,800
2010/09/16 766 766 759 761 14,000
2010/09/15 759 766 759 762 9,400
2010/09/14 770 770 759 762 10,500
2010/09/13 770 772 765 767 8,800
2010/09/10 777 779 767 767 15,300
2010/09/09 765 765 761 762 6,300
2010/09/08 766 766 760 760 9,400
2010/09/07 765 771 763 766 14,200
2010/09/06 767 768 762 765 12,300
2010/09/03 766 772 761 764 13,300
2010/09/02 776 776 763 766 7,100
2010/09/01 761 765 761 761 6,500
2010/08/31 776 776 762 763 8,700
2010/08/30 779 781 775 776 7,300
2010/08/27 760 767 760 767 11,200
2010/08/26 764 764 759 761 9,700
2010/08/25 762 764 761 763 7,500
2010/08/24 768 770 763 765 12,500
2010/08/23 777 777 769 769 9,100
2010/08/20 789 789 771 772 32,400
2010/08/19 788 793 784 791 10,900
2010/08/18 788 793 777 783 14,300
2010/08/17 785 787 780 784 9,900
2010/08/16 784 799 780 788 22,600
2010/08/13 801 806 799 799 14,100
2010/08/12 816 818 800 801 27,700
2010/08/11 829 830 820 820 23,100
2010/08/10 832 835 830 830 13,800
2010/08/09 832 838 831 833 7,600
2010/08/06 837 839 823 831 22,800
2010/08/05 845 850 833 835 16,800
2010/08/04 858 861 841 844 18,600
2010/08/03 880 888 860 860 12,400
2010/08/02 870 875 865 865 7,200
2010/07/30 882 882 866 870 10,900
2010/07/29 892 892 879 882 5,500
2010/07/28 889 895 876 895 9,800
2010/07/27 885 898 876 881 10,600
2010/07/26 885 895 883 883 4,800
2010/07/23 882 894 882 887 6,700
2010/07/22 886 889 880 881 7,400
2010/07/21 897 897 887 888 5,500
2010/07/20 900 900 891 897 5,500
2010/07/16 898 898 895 897 4,400
2010/07/15 898 900 894 898 4,200
2010/07/14 897 909 897 908 8,700
2010/07/13 898 901 885 885 5,300
2010/07/12 901 902 890 890 15,800
2010/07/09 890 894 883 893 8,500
2010/07/08 890 894 881 885 12,300
2010/07/07 896 896 887 887 6,100
2010/07/06 897 900 896 897 5,400
2010/07/05 898 905 897 897 3,600
2010/07/02 896 899 896 898 4,200
2010/07/01 897 900 897 897 3,500
2010/06/30 900 902 898 899 3,800
2010/06/29 905 910 905 905 4,300
2010/06/28 901 905 901 905 3,800
2010/06/25 898 902 897 902 4,200
2010/06/24 897 902 896 899 3,800
2010/06/23 902 903 895 895 7,000
2010/06/22 914 914 908 909 4,700
2010/06/21 910 917 902 909 8,200
2010/06/18 905 906 903 905 3,500
2010/06/17 904 906 902 905 4,100
2010/06/16 894 898 891 898 7,100
2010/06/15 892 899 890 891 5,000
2010/06/14 892 903 889 889 6,600
2010/06/11 882 892 882 887 13,100
2010/06/10 882 883 880 881 10,000
2010/06/09 884 885 880 882 8,100
2010/06/08 886 892 885 885 9,200
2010/06/07 891 892 887 887 8,300
2010/06/04 899 899 893 894 8,000
2010/06/03 899 899 894 898 6,700
2010/06/02 898 901 894 894 6,400
2010/06/01 897 915 896 898 9,000
2010/05/31 898 908 895 898 10,500
2010/05/28 897 915 890 890 10,300
2010/05/27 896 897 885 885 16,000
2010/05/26 901 909 895 895 24,300
2010/05/25 910 914 903 904 14,600
2010/05/24 921 921 909 909 8,800
2010/05/21 900 927 900 906 22,400
2010/05/20 913 929 904 905 24,500
2010/05/19 926 935 910 911 35,400
2010/05/18 976 979 921 926 32,900
2010/05/17 975 983 970 976 17,400
2010/05/14 984 984 975 975 16,600
2010/05/13 983 988 981 986 4,700
2010/05/12 997 997 977 981 19,300
2010/05/11 998 1,000 987 988 16,500
2010/05/10 981 987 980 984 12,100
2010/05/07 990 990 980 981 20,000
2010/05/06 1,012 1,012 997 997 24,700
2010/04/30 1,028 1,035 1,013 1,018 15,500
2010/04/28 1,018 1,040 1,017 1,028 26,500
2010/04/27 1,002 1,067 1,002 1,057 65,100
2010/04/26 1,000 1,004 996 1,000 12,800
2010/04/23 996 996 993 994 11,800
2010/04/22 1,005 1,006 991 996 22,900
2010/04/21 1,000 1,010 999 1,010 20,100
2010/04/20 1,007 1,007 995 995 15,000
2010/04/19 1,000 1,000 997 998 9,000
2010/04/16 1,007 1,008 1,000 1,004 14,900
2010/04/15 1,002 1,008 1,001 1,007 11,300
2010/04/14 1,002 1,006 1,001 1,005 14,100
2010/04/13 1,012 1,014 1,004 1,008 10,600
2010/04/12 1,012 1,014 1,010 1,012 12,200
2010/04/09 1,007 1,010 1,005 1,009 9,100
2010/04/08 1,007 1,009 1,004 1,005 12,300
2010/04/07 1,005 1,009 1,004 1,008 8,900
2010/04/06 1,010 1,010 1,005 1,007 9,600
2010/04/05 1,010 1,012 1,003 1,009 13,100
2010/04/02 1,005 1,010 1,003 1,009 11,300
2010/04/01 998 1,005 998 1,003 12,000
2010/03/31 996 1,000 994 997 15,200
2010/03/30 994 1,005 990 1,005 17,700
2010/03/29 991 997 987 995 42,900
2010/03/26 1,021 1,028 1,016 1,028 140,300
2010/03/25 1,022 1,022 1,015 1,021 21,600
2010/03/24 1,022 1,023 1,019 1,021 12,300
2010/03/23 1,020 1,020 1,015 1,017 11,600
2010/03/19 1,014 1,018 1,010 1,011 10,100
2010/03/18 1,008 1,015 1,004 1,005 7,000
2010/03/17 1,010 1,017 1,007 1,009 8,300
2010/03/16 1,007 1,011 1,004 1,006 9,900
2010/03/15 990 1,005 990 998 13,100
2010/03/12 985 988 982 987 14,000
2010/03/11 981 985 980 981 25,300
2010/03/10 982 986 980 980 13,900
2010/03/09 982 986 980 981 23,500
2010/03/08 988 990 980 982 18,400
2010/03/05 981 985 979 980 16,000
2010/03/04 980 981 978 978 6,800
2010/03/03 981 982 978 981 9,000
2010/03/02 977 983 977 983 7,500
2010/03/01 977 982 974 977 9,600
2010/02/26 970 981 970 972 12,200
2010/02/25 984 984 970 974 15,800
2010/02/24 994 994 981 983 13,600
2010/02/23 1,001 1,001 991 994 5,000
2010/02/22 1,002 1,008 991 1,001 11,300
2010/02/19 1,008 1,008 988 988 14,100
2010/02/18 1,001 1,002 999 1,000 4,600
2010/02/17 1,008 1,008 1,000 1,001 14,800
2010/02/16 1,008 1,008 1,003 1,004 2,700
2010/02/15 1,008 1,008 1,003 1,004 4,500
2010/02/12 1,008 1,008 1,006 1,007 7,500
2010/02/10 1,017 1,017 1,006 1,008 6,400
2010/02/09 1,008 1,022 1,005 1,016 7,900
2010/02/08 1,018 1,021 1,006 1,014 8,700
2010/02/05 1,031 1,031 1,010 1,017 8,000
2010/02/04 1,029 1,033 1,021 1,032 8,200
2010/02/03 1,014 1,030 1,007 1,028 7,400
2010/02/02 1,001 1,009 1,000 1,005 5,300
2010/02/01 1,003 1,004 1,000 1,001 8,800
2010/01/29 1,007 1,007 1,003 1,004 8,500
2010/01/28 1,010 1,014 1,005 1,006 7,100
2010/01/27 1,023 1,023 1,007 1,007 8,800
2010/01/26 1,029 1,036 1,016 1,018 10,600
2010/01/25 1,031 1,033 1,029 1,029 6,600
2010/01/22 1,047 1,047 1,036 1,037 17,300
2010/01/21 1,048 1,063 1,045 1,046 8,200
2010/01/20 1,070 1,070 1,045 1,047 13,500
2010/01/19 1,048 1,067 1,043 1,050 25,600
2010/01/18 1,082 1,090 1,082 1,088 6,000
2010/01/15 1,082 1,090 1,082 1,085 5,400
2010/01/14 1,088 1,094 1,081 1,090 7,300
2010/01/13 1,086 1,095 1,081 1,088 9,200
2010/01/12 1,090 1,090 1,077 1,087 7,700
2010/01/08 1,079 1,087 1,074 1,087 5,500
2010/01/07 1,072 1,072 1,061 1,072 10,100
2010/01/06 1,070 1,089 1,057 1,072 4,700
2010/01/05 1,066 1,080 1,056 1,063 5,400
2010/01/04 1,073 1,073 1,063 1,066 3,800

このページの先頭へ