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 |
---|---|---|---|---|---|
2012/12/28 | 1,155 | 1,179 | 1,150 | 1,156 | 8,700 |
2012/12/27 | 1,181 | 1,181 | 1,156 | 1,158 | 11,400 |
2012/12/26 | 1,173 | 1,188 | 1,173 | 1,181 | 7,800 |
2012/12/25 | 1,165 | 1,190 | 1,155 | 1,172 | 15,400 |
2012/12/21 | 1,175 | 1,192 | 1,175 | 1,185 | 10,500 |
2012/12/20 | 1,179 | 1,180 | 1,150 | 1,174 | 13,200 |
2012/12/19 | 1,179 | 1,180 | 1,161 | 1,179 | 19,100 |
2012/12/18 | 1,136 | 1,165 | 1,136 | 1,163 | 17,500 |
2012/12/17 | 1,140 | 1,147 | 1,132 | 1,136 | 13,000 |
2012/12/14 | 1,122 | 1,130 | 1,107 | 1,110 | 17,000 |
2012/12/13 | 1,136 | 1,138 | 1,100 | 1,114 | 9,000 |
2012/12/12 | 1,134 | 1,138 | 1,127 | 1,136 | 7,100 |
2012/12/11 | 1,120 | 1,133 | 1,114 | 1,133 | 15,700 |
2012/12/10 | 1,130 | 1,135 | 1,110 | 1,113 | 19,000 |
2012/12/07 | 1,142 | 1,142 | 1,121 | 1,130 | 11,400 |
2012/12/06 | 1,101 | 1,142 | 1,099 | 1,142 | 17,600 |
2012/12/05 | 1,090 | 1,100 | 1,089 | 1,100 | 8,000 |
2012/12/04 | 1,082 | 1,093 | 1,082 | 1,091 | 4,100 |
2012/12/03 | 1,071 | 1,097 | 1,071 | 1,097 | 6,100 |
2012/11/30 | 1,086 | 1,086 | 1,074 | 1,074 | 8,400 |
2012/11/29 | 1,073 | 1,090 | 1,073 | 1,074 | 7,300 |
2012/11/28 | 1,088 | 1,097 | 1,076 | 1,076 | 4,300 |
2012/11/27 | 1,064 | 1,088 | 1,064 | 1,088 | 10,100 |
2012/11/26 | 1,085 | 1,087 | 1,064 | 1,064 | 15,200 |
2012/11/22 | 1,094 | 1,100 | 1,085 | 1,085 | 7,000 |
2012/11/21 | 1,095 | 1,107 | 1,070 | 1,071 | 12,100 |
2012/11/20 | 1,100 | 1,100 | 1,092 | 1,095 | 9,000 |
2012/11/19 | 1,099 | 1,100 | 1,092 | 1,100 | 10,700 |
2012/11/16 | 1,076 | 1,099 | 1,072 | 1,097 | 19,600 |
2012/11/15 | 1,049 | 1,074 | 1,033 | 1,070 | 10,500 |
2012/11/14 | 1,036 | 1,048 | 1,036 | 1,037 | 6,000 |
2012/11/13 | 1,050 | 1,052 | 1,035 | 1,036 | 15,500 |
2012/11/12 | 1,060 | 1,068 | 1,040 | 1,050 | 7,300 |
2012/11/09 | 1,070 | 1,070 | 1,043 | 1,053 | 14,200 |
2012/11/08 | 1,069 | 1,086 | 1,025 | 1,077 | 12,300 |
2012/11/07 | 1,090 | 1,090 | 1,068 | 1,071 | 5,300 |
2012/11/06 | 1,087 | 1,090 | 1,082 | 1,085 | 6,500 |
2012/11/05 | 1,089 | 1,092 | 1,080 | 1,082 | 6,900 |
2012/11/02 | 1,086 | 1,092 | 1,076 | 1,083 | 7,200 |
2012/11/01 | 1,067 | 1,078 | 1,061 | 1,074 | 4,000 |
2012/10/31 | 1,081 | 1,089 | 1,068 | 1,073 | 5,900 |
2012/10/30 | 1,073 | 1,089 | 1,054 | 1,081 | 9,400 |
2012/10/29 | 1,090 | 1,090 | 1,082 | 1,083 | 2,100 |
2012/10/26 | 1,074 | 1,092 | 1,067 | 1,092 | 8,600 |
2012/10/25 | 1,073 | 1,085 | 1,070 | 1,085 | 4,300 |
2012/10/24 | 1,058 | 1,085 | 1,058 | 1,083 | 6,200 |
2012/10/23 | 1,090 | 1,090 | 1,080 | 1,088 | 6,200 |
2012/10/22 | 1,090 | 1,102 | 1,088 | 1,090 | 38,300 |
2012/10/19 | 1,093 | 1,103 | 1,093 | 1,103 | 33,300 |
2012/10/18 | 1,078 | 1,096 | 1,078 | 1,095 | 7,800 |
2012/10/17 | 1,094 | 1,095 | 1,068 | 1,071 | 15,600 |
2012/10/16 | 1,108 | 1,108 | 1,088 | 1,096 | 11,000 |
2012/10/15 | 1,100 | 1,107 | 1,095 | 1,099 | 8,100 |
2012/10/12 | 1,108 | 1,110 | 1,097 | 1,098 | 19,200 |
2012/10/11 | 1,100 | 1,117 | 1,085 | 1,108 | 57,600 |
2012/10/10 | 1,032 | 1,060 | 1,032 | 1,056 | 9,600 |
2012/10/09 | 1,022 | 1,045 | 1,017 | 1,032 | 5,400 |
2012/10/05 | 1,011 | 1,024 | 998 | 1,016 | 5,500 |
2012/10/04 | 991 | 1,010 | 988 | 996 | 5,100 |
2012/10/03 | 1,000 | 1,000 | 991 | 996 | 5,300 |
2012/10/02 | 1,008 | 1,010 | 1,000 | 1,002 | 3,300 |
2012/10/01 | 1,016 | 1,016 | 1,001 | 1,008 | 2,800 |
2012/09/28 | 1,050 | 1,050 | 1,013 | 1,016 | 3,300 |
2012/09/27 | 1,046 | 1,064 | 1,030 | 1,044 | 5,800 |
2012/09/26 | 1,049 | 1,078 | 1,042 | 1,063 | 6,800 |
2012/09/25 | 1,063 | 1,078 | 1,030 | 1,078 | 5,900 |
2012/09/24 | 1,051 | 1,068 | 1,035 | 1,062 | 4,900 |
2012/09/21 | 1,061 | 1,073 | 1,041 | 1,041 | 6,700 |
2012/09/20 | 1,080 | 1,080 | 1,061 | 1,061 | 5,300 |
2012/09/19 | 1,075 | 1,095 | 1,071 | 1,095 | 9,000 |
2012/09/18 | 1,064 | 1,090 | 1,051 | 1,085 | 8,200 |
2012/09/14 | 1,050 | 1,059 | 1,033 | 1,059 | 11,200 |
2012/09/13 | 1,020 | 1,046 | 1,007 | 1,029 | 6,800 |
2012/09/12 | 1,011 | 1,019 | 1,011 | 1,017 | 4,600 |
2012/09/11 | 1,011 | 1,025 | 1,001 | 1,025 | 6,100 |
2012/09/10 | 1,015 | 1,025 | 1,007 | 1,025 | 4,600 |
2012/09/07 | 1,025 | 1,048 | 1,021 | 1,022 | 6,100 |
2012/09/06 | 1,010 | 1,023 | 994 | 1,023 | 7,000 |
2012/09/05 | 1,045 | 1,050 | 1,010 | 1,010 | 8,200 |
2012/09/04 | 1,060 | 1,073 | 1,040 | 1,058 | 5,300 |
2012/09/03 | 1,085 | 1,085 | 1,051 | 1,055 | 2,800 |
2012/08/31 | 1,086 | 1,088 | 1,078 | 1,080 | 2,800 |
2012/08/30 | 1,089 | 1,089 | 1,059 | 1,086 | 1,900 |
2012/08/29 | 1,065 | 1,069 | 1,065 | 1,069 | 2,800 |
2012/08/28 | 1,085 | 1,085 | 1,050 | 1,065 | 6,300 |
2012/08/27 | 1,093 | 1,093 | 1,070 | 1,073 | 6,100 |
2012/08/24 | 1,095 | 1,097 | 1,063 | 1,085 | 7,000 |
2012/08/23 | 1,115 | 1,115 | 1,040 | 1,093 | 15,500 |
2012/08/22 | 1,099 | 1,110 | 1,084 | 1,110 | 5,200 |
2012/08/21 | 1,100 | 1,100 | 1,080 | 1,099 | 4,800 |
2012/08/20 | 1,101 | 1,115 | 1,086 | 1,100 | 9,600 |
2012/08/17 | 1,111 | 1,115 | 1,073 | 1,115 | 12,000 |
2012/08/16 | 1,090 | 1,113 | 1,090 | 1,110 | 22,200 |
2012/08/15 | 1,073 | 1,085 | 1,063 | 1,082 | 9,000 |
2012/08/14 | 1,035 | 1,080 | 1,032 | 1,074 | 9,900 |
2012/08/13 | 1,056 | 1,067 | 1,023 | 1,023 | 7,600 |
2012/08/10 | 1,080 | 1,094 | 1,055 | 1,080 | 11,600 |
2012/08/09 | 1,054 | 1,094 | 1,038 | 1,094 | 25,900 |
2012/08/08 | 1,022 | 1,054 | 1,018 | 1,054 | 27,500 |
2012/08/07 | 1,005 | 1,019 | 1,005 | 1,014 | 7,400 |
2012/08/06 | 997 | 1,003 | 991 | 1,003 | 5,700 |
2012/08/03 | 997 | 1,006 | 981 | 996 | 7,200 |
2012/08/02 | 1,010 | 1,014 | 983 | 983 | 8,000 |
2012/08/01 | 989 | 1,010 | 989 | 1,010 | 1,800 |
2012/07/31 | 1,006 | 1,008 | 992 | 1,008 | 6,400 |
2012/07/30 | 1,009 | 1,009 | 993 | 1,000 | 3,100 |
2012/07/27 | 984 | 999 | 976 | 999 | 7,600 |
2012/07/26 | 954 | 979 | 954 | 976 | 7,400 |
2012/07/25 | 1,007 | 1,007 | 950 | 950 | 18,400 |
2012/07/24 | 1,009 | 1,015 | 982 | 1,006 | 23,000 |
2012/07/23 | 1,004 | 1,016 | 1,000 | 1,010 | 29,000 |
2012/07/20 | 1,007 | 1,012 | 992 | 999 | 55,800 |
2012/07/19 | 957 | 977 | 954 | 977 | 10,800 |
2012/07/18 | 956 | 956 | 944 | 948 | 2,900 |
2012/07/17 | 953 | 956 | 934 | 953 | 7,000 |
2012/07/13 | 960 | 969 | 951 | 953 | 9,400 |
2012/07/12 | 965 | 966 | 951 | 963 | 5,900 |
2012/07/11 | 968 | 968 | 960 | 965 | 15,700 |
2012/07/10 | 941 | 967 | 941 | 963 | 11,300 |
2012/07/09 | 936 | 957 | 933 | 951 | 5,000 |
2012/07/06 | 930 | 953 | 930 | 950 | 14,500 |
2012/07/05 | 920 | 929 | 918 | 928 | 5,200 |
2012/07/04 | 924 | 930 | 924 | 926 | 4,400 |
2012/07/03 | 937 | 939 | 916 | 924 | 10,000 |
2012/07/02 | 960 | 960 | 885 | 937 | 11,000 |
2012/06/29 | 960 | 965 | 941 | 965 | 6,800 |
2012/06/28 | 969 | 969 | 954 | 961 | 5,500 |
2012/06/27 | 940 | 956 | 940 | 954 | 3,100 |
2012/06/26 | 944 | 951 | 940 | 940 | 4,100 |
2012/06/25 | 978 | 979 | 935 | 944 | 6,200 |
2012/06/22 | 960 | 975 | 959 | 975 | 2,800 |
2012/06/21 | 961 | 978 | 946 | 964 | 7,000 |
2012/06/20 | 954 | 966 | 935 | 965 | 10,100 |
2012/06/19 | 955 | 958 | 939 | 939 | 5,200 |
2012/06/18 | 949 | 957 | 927 | 949 | 10,200 |
2012/06/15 | 951 | 952 | 936 | 936 | 6,200 |
2012/06/14 | 950 | 951 | 929 | 929 | 6,600 |
2012/06/13 | 980 | 980 | 958 | 962 | 5,100 |
2012/06/12 | 967 | 989 | 953 | 989 | 8,300 |
2012/06/11 | 974 | 974 | 961 | 967 | 7,500 |
2012/06/08 | 955 | 977 | 929 | 977 | 18,500 |
2012/06/07 | 930 | 949 | 928 | 949 | 5,400 |
2012/06/06 | 927 | 927 | 916 | 926 | 2,900 |
2012/06/05 | 917 | 929 | 911 | 927 | 4,100 |
2012/06/04 | 911 | 916 | 911 | 916 | 4,200 |
2012/06/01 | 927 | 927 | 909 | 926 | 6,900 |
2012/05/31 | 935 | 935 | 920 | 927 | 7,800 |
2012/05/30 | 954 | 954 | 929 | 944 | 6,600 |
2012/05/29 | 924 | 965 | 919 | 965 | 16,600 |
2012/05/28 | 913 | 928 | 910 | 918 | 5,100 |
2012/05/25 | 927 | 932 | 913 | 913 | 4,800 |
2012/05/24 | 923 | 932 | 914 | 932 | 11,300 |
2012/05/23 | 917 | 925 | 906 | 923 | 11,600 |
2012/05/22 | 946 | 950 | 910 | 917 | 8,400 |
2012/05/21 | 930 | 937 | 920 | 934 | 14,000 |
2012/05/18 | 930 | 945 | 925 | 945 | 13,800 |
2012/05/17 | 929 | 947 | 926 | 945 | 10,700 |
2012/05/16 | 958 | 959 | 929 | 944 | 13,400 |
2012/05/15 | 937 | 973 | 910 | 973 | 68,200 |
2012/05/14 | 976 | 976 | 943 | 947 | 20,500 |
2012/05/11 | 987 | 991 | 975 | 975 | 32,600 |
2012/05/10 | 962 | 985 | 962 | 984 | 9,600 |
2012/05/09 | 974 | 977 | 966 | 971 | 15,200 |
2012/05/08 | 964 | 983 | 955 | 977 | 11,900 |
2012/05/07 | 957 | 969 | 956 | 965 | 15,200 |
2012/05/02 | 965 | 969 | 958 | 967 | 9,500 |
2012/05/01 | 949 | 967 | 946 | 962 | 12,600 |
2012/04/27 | 973 | 978 | 957 | 958 | 30,700 |
2012/04/26 | 958 | 974 | 958 | 970 | 48,700 |
2012/04/25 | 951 | 955 | 934 | 955 | 25,200 |
2012/04/24 | 950 | 955 | 943 | 952 | 31,700 |
2012/04/23 | 955 | 970 | 949 | 961 | 87,400 |
2012/04/20 | 949 | 965 | 917 | 959 | 264,000 |
2012/04/19 | 860 | 865 | 853 | 865 | 8,500 |
2012/04/18 | 865 | 865 | 841 | 846 | 9,300 |
2012/04/17 | 854 | 867 | 829 | 856 | 32,400 |
2012/04/16 | 817 | 817 | 805 | 809 | 3,800 |
2012/04/13 | 812 | 813 | 810 | 812 | 900 |
2012/04/12 | 794 | 817 | 787 | 817 | 8,300 |
2012/04/11 | 822 | 824 | 775 | 790 | 20,300 |
2012/04/10 | 818 | 826 | 811 | 826 | 3,700 |
2012/04/09 | 815 | 833 | 815 | 818 | 2,900 |
2012/04/06 | 817 | 824 | 816 | 824 | 4,600 |
2012/04/05 | 815 | 828 | 815 | 825 | 3,800 |
2012/04/04 | 841 | 841 | 816 | 832 | 5,800 |
2012/04/03 | 855 | 860 | 826 | 826 | 5,100 |
2012/04/02 | 867 | 871 | 855 | 855 | 4,500 |
2012/03/30 | 880 | 880 | 867 | 867 | 5,300 |
2012/03/29 | 867 | 880 | 861 | 876 | 5,600 |
2012/03/28 | 869 | 869 | 848 | 867 | 12,400 |
2012/03/27 | 864 | 882 | 852 | 882 | 27,900 |
2012/03/26 | 852 | 867 | 846 | 848 | 11,300 |
2012/03/23 | 854 | 864 | 853 | 858 | 6,900 |
2012/03/22 | 881 | 881 | 854 | 859 | 8,900 |
2012/03/21 | 878 | 886 | 865 | 866 | 9,800 |
2012/03/19 | 882 | 884 | 870 | 873 | 5,200 |
2012/03/16 | 887 | 887 | 880 | 882 | 5,100 |
2012/03/15 | 870 | 890 | 870 | 887 | 12,300 |
2012/03/14 | 873 | 879 | 861 | 870 | 8,300 |
2012/03/13 | 890 | 890 | 858 | 858 | 6,800 |
2012/03/12 | 863 | 891 | 863 | 883 | 11,600 |
2012/03/09 | 880 | 880 | 863 | 864 | 17,800 |
2012/03/08 | 853 | 870 | 837 | 870 | 11,100 |
2012/03/07 | 822 | 847 | 822 | 847 | 4,100 |
2012/03/06 | 835 | 837 | 824 | 827 | 5,700 |
2012/03/05 | 852 | 853 | 830 | 832 | 3,700 |
2012/03/02 | 844 | 844 | 830 | 843 | 5,700 |
2012/03/01 | 850 | 854 | 832 | 838 | 7,700 |
2012/02/29 | 864 | 864 | 835 | 841 | 9,800 |
2012/02/28 | 847 | 861 | 841 | 860 | 9,500 |
2012/02/27 | 847 | 852 | 846 | 847 | 6,200 |
2012/02/24 | 850 | 852 | 843 | 849 | 7,700 |
2012/02/23 | 825 | 850 | 825 | 850 | 12,600 |
2012/02/22 | 820 | 834 | 817 | 830 | 6,800 |
2012/02/21 | 815 | 825 | 810 | 810 | 3,700 |
2012/02/20 | 830 | 830 | 820 | 827 | 5,300 |
2012/02/17 | 824 | 827 | 820 | 827 | 5,200 |
2012/02/16 | 817 | 831 | 817 | 823 | 5,000 |
2012/02/15 | 823 | 832 | 817 | 817 | 7,200 |
2012/02/14 | 810 | 820 | 809 | 820 | 2,300 |
2012/02/13 | 811 | 818 | 811 | 813 | 5,400 |
2012/02/10 | 832 | 832 | 794 | 808 | 5,200 |
2012/02/09 | 802 | 829 | 800 | 823 | 5,400 |
2012/02/08 | 813 | 814 | 795 | 814 | 13,500 |
2012/02/07 | 812 | 825 | 811 | 818 | 3,900 |
2012/02/06 | 822 | 822 | 812 | 812 | 7,300 |
2012/02/03 | 838 | 838 | 821 | 821 | 3,600 |
2012/02/02 | 839 | 843 | 832 | 833 | 5,100 |
2012/02/01 | 829 | 829 | 823 | 828 | 3,000 |
2012/01/31 | 821 | 842 | 821 | 830 | 7,400 |
2012/01/30 | 835 | 836 | 830 | 836 | 4,500 |
2012/01/27 | 842 | 842 | 830 | 830 | 6,600 |
2012/01/26 | 814 | 845 | 814 | 838 | 14,100 |
2012/01/25 | 801 | 808 | 801 | 808 | 3,600 |
2012/01/24 | 811 | 811 | 801 | 801 | 3,600 |
2012/01/23 | 811 | 815 | 810 | 812 | 3,000 |
2012/01/20 | 824 | 824 | 806 | 816 | 7,800 |
2012/01/19 | 799 | 806 | 796 | 801 | 6,000 |
2012/01/18 | 792 | 795 | 780 | 790 | 7,100 |
2012/01/17 | 783 | 787 | 780 | 784 | 3,500 |
2012/01/16 | 790 | 791 | 782 | 788 | 5,000 |
2012/01/13 | 787 | 794 | 787 | 794 | 1,600 |
2012/01/12 | 810 | 811 | 792 | 792 | 5,200 |
2012/01/11 | 808 | 813 | 800 | 811 | 6,400 |
2012/01/10 | 795 | 805 | 780 | 802 | 5,900 |
2012/01/06 | 782 | 786 | 782 | 783 | 2,500 |
2012/01/05 | 808 | 808 | 793 | 794 | 7,200 |
2012/01/04 | 783 | 795 | 774 | 793 | 7,500 |