[7949 東証1部] 小松ウオール工業 日足 時系列データ

[7949 東証1部] 小松ウオール工業 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132448.002448.002407.002418.00850020581200
2017-12-122440.002449.002425.002435.00800019478700
2017-12-112430.002457.002430.002454.002440059654100
2017-12-082400.002427.002400.002412.001400033677500
2017-12-072406.002426.002402.002415.001350032580400
2017-12-062397.002420.002386.002399.001680040354400
2017-12-052396.002435.002370.002417.001840044352000
2017-12-042385.002414.002369.002391.002060049385100
2017-12-012300.002397.002290.002387.002860067545900
2017-11-302340.002350.002305.002308.002900067396800
2017-11-292348.002370.002319.002370.002300054326700
2017-11-282369.002369.002355.002361.00490011570600
2017-11-272350.002368.002333.002367.001750041181900
2017-11-242335.002345.002308.002345.001620037737000
2017-11-222300.002345.002290.002345.003070071216100
2017-11-212281.002300.002274.002300.002930067240200
2017-11-202195.002277.002195.002269.002830063664600
2017-11-172256.002256.002200.002205.003750082977000
2017-11-162194.002268.002194.002256.002440054771900
2017-11-152265.002265.002200.002214.002820062922300
2017-11-142243.002269.002236.002267.001640036905300
2017-11-132273.002273.002240.002261.001750039514000
2017-11-102235.002280.002212.002269.003110070227100
2017-11-092226.002262.002219.002244.002540056935300
2017-11-082199.002228.002184.002226.003710082061400
2017-11-072179.002196.002152.002196.001770038564900
2017-11-062189.002191.002174.002185.002320050640500
2017-11-022195.002203.002169.002192.001720037719100
2017-11-012169.002200.002156.002181.004060088791200
2017-10-312147.002168.002145.002167.004040087213800
2017-10-302131.002138.002103.002138.003180067737200
2017-10-272132.002140.002118.002132.003260069327900
2017-10-262117.002143.002111.002113.003400072165000
2017-10-252105.002116.002090.002110.0055100116008500
2017-10-242074.002102.002074.002095.003170066358900
2017-10-232058.002076.002056.002074.002300047593500
2017-10-202040.002081.002040.002048.001610033130800
2017-10-192064.002083.002057.002057.002840058728500
2017-10-182095.002111.002056.002064.0090600189112100
2017-10-171993.001993.001982.001988.001500029825300
2017-10-161976.001996.001976.001983.001430028357300
2017-10-131976.001993.001975.001976.001560030879500
2017-10-121978.001984.001971.001976.00990019567100
2017-10-111965.001967.001954.001959.002470048385200
2017-10-102004.002009.001953.001953.003060060412700
2017-10-062011.002021.002004.002004.00810016291500
2017-10-052023.002029.002015.002017.0049009910700
2017-10-042013.002025.002009.002022.001270025624000
2017-10-032020.002021.002001.002013.00970019530500
2017-10-022020.002021.001997.002008.00950019072300
2017-09-292003.002014.001996.001998.001160023242300
2017-09-282020.002020.002002.002013.00790015898200
2017-09-271986.002014.001984.002005.001100022001400
2017-09-262028.002034.002016.002027.001800036486500
2017-09-252000.002028.001978.002007.001500030188500
2017-09-221997.002005.001984.001995.00620012384900
2017-09-211978.001999.001976.001983.001120022246400
2017-09-201990.002026.001980.001985.001560031058900
2017-09-191987.001998.001976.001986.00940018698900
2017-09-151967.001994.001967.001972.00750014827100
2017-09-141990.001999.001976.001977.00700013913500
2017-09-131975.001996.001973.001978.00590011712100
2017-09-121968.001975.001961.001963.00770015147700
2017-09-111965.001975.001950.001961.00940018440100
2017-09-081961.001971.001950.001954.001020019987700
2017-09-071980.001982.001958.001965.00720014175500
2017-09-061942.002022.001940.001950.001060020758900
2017-09-051990.001997.001912.001942.002900056814400
2017-09-042033.002033.001984.001993.001070021438200
2017-09-012035.002044.002030.002033.00610012415200
2017-08-312037.002039.002014.002020.00970019706100
2017-08-302026.002027.002016.002027.0027005461300
2017-08-291990.002027.001989.002014.00910018233400
2017-08-282000.002001.001986.001996.001430028520100
2017-08-252021.002033.002003.002003.001220024587500
2017-08-242050.002050.002025.002027.001010020576000
2017-08-232069.002070.002041.002046.001150023590000
2017-08-222058.002078.002056.002056.00570011772700
2017-08-212061.002065.002055.002057.00800016484800
2017-08-182070.002082.002060.002061.00610012611700
2017-08-172085.002093.002079.002081.00930019382400
2017-08-162060.002097.002051.002056.00920019049100
2017-08-152052.002079.002052.002064.0039008072600
2017-08-142070.002070.002048.002049.001010020803000
2017-08-102088.002099.002078.002082.00930019413200
2017-08-092116.002117.002086.002101.00980020586200
2017-08-082108.002120.002098.002117.001220025787200
2017-08-072093.002107.002093.002107.00800016815200
2017-08-042083.002093.002069.002090.0027005630700
2017-08-032088.002088.002067.002083.00560011640300
2017-08-022093.002093.002073.002088.00650013548800
2017-08-012079.002093.002066.002093.00820017071500
2017-07-312050.002078.002050.002077.001270026151500
2017-07-282108.002108.002065.002068.001480030726400
2017-07-272084.002103.002080.002099.001320027609600
2017-07-262098.002098.002070.002077.0040008326300
2017-07-252089.002098.002085.002085.00610012751800
2017-07-242080.002089.002050.002088.00920019081900
2017-07-212080.002093.002055.002065.001480030675100
2017-07-202121.002140.002040.002087.0068300143033100
2017-07-192080.002115.002080.002115.003730078549100
2017-07-182066.002080.002066.002073.00930019300300
2017-07-142070.002079.002054.002075.0044009123600
2017-07-132074.002082.002070.002075.00710014750000
2017-07-122073.002084.002073.002074.0039008102000
2017-07-112083.002087.002065.002086.00790016442800
2017-07-102060.002079.002051.002071.00630013022900
2017-07-072052.002070.002050.002050.00580011935200
2017-07-062085.002085.002044.002069.001140023612900
2017-07-052043.002053.002031.002038.00760015535100
2017-07-042051.002063.002038.002043.00820016789900
2017-07-032037.002060.002037.002050.00850017426400
2017-06-302052.002061.002045.002050.00910018672800
2017-06-292056.002070.002052.002055.00840017296100
2017-06-282065.002083.002055.002056.00490010119100
2017-06-272085.002089.002069.002081.001380028665400
2017-06-262042.002086.002042.002073.00910018803300
2017-06-232085.002099.002071.002077.00590012309000
2017-06-222096.002096.002079.002094.00620012950000
2017-06-212089.002097.002066.002066.00760015818300
2017-06-202081.002100.002078.002100.00870018211800
2017-06-192071.002090.002070.002081.00590012255300
2017-06-162072.002085.002071.002083.0040008320100
2017-06-152096.002096.002076.002076.00510010643800
2017-06-142093.002098.002072.002081.00520010849800
2017-06-132072.002094.002069.002091.00640013353200
2017-06-122058.002089.002054.002054.00890018420400
2017-06-092076.002086.002056.002080.00990020548800
2017-06-082051.002095.002042.002086.001600033171100
2017-06-072042.002063.002032.002038.00690014096000
2017-06-062050.002056.002036.002040.00590012069900
2017-06-052058.002067.002047.002057.00620012747200
2017-06-022043.002069.002043.002058.00990020385300
2017-06-012027.002070.002027.002049.001060021695100
2017-05-312051.002067.002021.002027.001050021428500
2017-05-302058.002071.002021.002063.00660013576700
2017-05-292017.002055.002017.002054.0028005706500
2017-05-262060.002079.002015.002024.001530031240900
2017-05-252112.002112.002061.002062.001680035005200
2017-05-242133.002133.002117.002118.00520011031500
2017-05-232124.002130.002103.002107.00690014620200
2017-05-222096.002124.002088.002124.001160024527300
2017-05-192098.002098.002083.002096.0047009838600
2017-05-182080.002097.002065.002094.001590033095700
2017-05-172101.002124.002083.002094.00750015711900
2017-05-162135.002138.002100.002125.001890040059600
2017-05-152143.002146.002130.002137.00650013908700
2017-05-122142.002145.002125.002143.001640035042800
2017-05-112144.002144.002130.002139.001420030389200
2017-05-102115.002141.002114.002140.001630034748200
2017-05-092092.002130.002087.002124.002290048306800
2017-05-082090.002112.002090.002112.003440072330000
2017-05-022070.002075.002050.002071.001900039291900
2017-05-012045.002075.002026.002070.001970040565200
2017-04-282013.002050.002013.002045.002510051207100
2017-04-272026.002036.002013.002023.001630032967800
2017-04-262029.002039.002023.002026.001740035290100
2017-04-252002.002029.002001.002023.002120042797400
2017-04-242030.002040.002000.002015.004560092080600
2017-04-211970.001999.001951.001990.0093400184484600
2017-04-201815.001847.001811.001833.00720013193800
2017-04-191833.001853.001833.001834.00620011430200
2017-04-181820.001838.001818.001828.00840015343000
2017-04-171783.001830.001780.001823.001040018856000
2017-04-141791.001808.001790.001801.00620011143200
2017-04-131820.001824.001791.001798.001250022579700
2017-04-121830.001843.001825.001829.001140020884600
2017-04-111842.001854.001837.001838.00910016771400
2017-04-101833.001850.001819.001843.001120020563700
2017-04-071806.001833.001804.001833.00940017102000
2017-04-061854.001861.001806.001806.001560028500700
2017-04-051861.001874.001861.001863.0041007647600
2017-04-041871.001884.001864.001875.00590011064800
2017-04-031867.001893.001853.001870.00860016115300
2017-03-311900.001906.001853.001853.001750032910500
2017-03-301916.001919.001900.001900.0051009726100
2017-03-291916.001917.001898.001916.00850016188800
2017-03-281902.001946.001902.001946.001210023407600
2017-03-271898.001922.001898.001903.00910017337800
2017-03-241901.001925.001900.001916.0050009575900
2017-03-231908.001924.001901.001906.00550010515600
2017-03-221922.001940.001917.001917.00680013094500
2017-03-211921.001944.001919.001936.00630012168600
2017-03-171925.001937.001923.001923.0040007707500
2017-03-161935.001937.001929.001937.00730014114900
2017-03-151939.001941.001935.001940.0041007947300
2017-03-141943.001944.001933.001939.0028005430900
2017-03-131940.001942.001931.001939.00800015502700
2017-03-101932.001937.001925.001937.001320025509400
2017-03-091909.001919.001909.001915.0033006318800
2017-03-081906.001924.001901.001909.00630012033900
2017-03-071906.001906.001893.001899.00590011208100
2017-03-061908.001912.001900.001906.00530010089800
2017-03-031900.001915.001900.001901.001160022082800
2017-03-021875.001904.001875.001901.00590011185200
2017-03-011890.001900.001870.001871.001100020668400
2017-02-281881.001898.001881.001886.00700013235600
2017-02-271900.001906.001866.001881.002620049418100
2017-02-241932.001932.001903.001906.001820034868500
2017-02-231929.001932.001922.001932.00810015612300
2017-02-221933.001933.001915.001927.00960018493000
2017-02-211941.001941.001930.001932.00950018354700
2017-02-201938.001950.001928.001943.0038007360300
2017-02-171949.001950.001930.001941.00560010860800
2017-02-161941.001950.001939.001947.0035006809600
2017-02-151935.001946.001923.001941.00790015279500
2017-02-141946.001946.001937.001943.0048009326500
2017-02-131948.001948.001924.001939.00640012413400
2017-02-101921.001942.001910.001940.00700013513100
2017-02-091924.001932.001920.001920.0030005771700
2017-02-081941.001942.001918.001924.001110021410900
2017-02-071940.001951.001940.001941.0028005443300
2017-02-061941.001960.001940.001952.00590011516000
2017-02-031933.001950.001933.001935.00670012998700
2017-02-021941.001954.001932.001933.0050009715100
2017-02-011918.001950.001918.001941.00790015318500
2017-01-311920.001942.001920.001936.00720013925100
2017-01-301952.001952.001918.001937.00870016847800
2017-01-271955.001959.001944.001952.00830016199000
2017-01-261920.001958.001916.001956.001170022692600
2017-01-251883.001940.001881.001917.002880054804500
2017-01-241920.001948.001920.001946.00620012001000
2017-01-231925.001940.001920.001920.0038007325900
2017-01-201936.001939.001925.001939.00740014300800
2017-01-191914.001935.001914.001934.0040007707600
2017-01-181910.001920.001910.001915.00770014724700
2017-01-171940.001940.001919.001932.00660012749100
2017-01-161951.001968.001949.001954.0041008010900
2017-01-131967.001972.001961.001970.0047009245600
2017-01-121984.001985.001950.001968.001060020804500
2017-01-111970.001984.001965.001982.00670013251100
2017-01-101970.001981.001970.001980.001140022528000
2017-01-061945.001966.001935.001963.001010019705100
2017-01-051947.001947.001922.001943.00880017060500
2017-01-041900.001935.001900.001934.001310025168700
2016-12-301892.001900.001879.001900.0050009461300
2016-12-291886.001893.001862.001893.001120021033300
2016-12-281890.001910.001869.001907.001150021782100
2016-12-271915.001915.001891.001892.00830015744300
2016-12-261902.001925.001902.001916.001450027746400
2016-12-221905.001914.001902.001912.00720013746600
2016-12-211921.001925.001913.001913.0052009974700
2016-12-201911.001933.001911.001930.001300025019500
2016-12-191925.001927.001903.001924.00780014973100
2016-12-161928.001935.001910.001925.001040020012500
2016-12-151901.001928.001901.001920.00690013222600
2016-12-141910.001923.001901.001915.00930017757000
2016-12-131905.001925.001898.001925.001000019129800
2016-12-121900.001921.001894.001917.002050039017500
2016-12-091858.001882.001854.001882.001830034134000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter