[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 
2016-12-021835.001835.001806.001827.00690012590900
2016-12-011801.001834.001800.001817.001620029459900
2016-11-301780.001800.001780.001797.00850015244900
2016-11-291775.001780.001771.001780.00680012086500
2016-11-281754.001781.001754.001781.001000017685900
2016-11-251761.001766.001758.001764.001020017972600
2016-11-241759.001761.001745.001761.001130019850500
2016-11-221764.001766.001757.001757.00800014087300
2016-11-211759.001763.001757.001763.00600010558100
2016-11-181760.001760.001756.001759.00670011780100
2016-11-171755.001759.001745.001757.00660011562800
2016-11-161749.001765.001749.001765.0054009492100
2016-11-151768.001768.001747.001754.00770013534300
2016-11-141742.001751.001738.001751.00850014833100
2016-11-111720.001732.001715.001725.00930016042200
2016-11-101690.001718.001684.001717.001450024769200
2016-11-091695.001706.001650.001650.001670027868300
2016-11-081700.001711.001691.001695.00690011711200
2016-11-071688.001716.001688.001705.00590010060500
2016-11-041709.001710.001695.001700.00870014801800
2016-11-021735.001740.001720.001731.00800013840000
2016-11-011760.001760.001738.001760.00950016641100
2016-10-311765.001765.001748.001753.00800014060700
2016-10-281757.001763.001740.001763.001700029842600
2016-10-271728.001742.001723.001741.00920015971100
2016-10-261698.001720.001698.001720.001490025510100
2016-10-251691.001705.001691.001700.00860014605300
2016-10-241684.001698.001684.001695.0056009480100
2016-10-211672.001690.001672.001683.001110018669500
2016-10-201679.001680.001672.001679.00910015246300
2016-10-191687.001687.001671.001672.001370022979800
2016-10-181695.001704.001694.001701.0056009509300
2016-10-171692.001695.001685.001689.00740012509700
2016-10-141684.001692.001676.001692.0045007582400
2016-10-131680.001685.001674.001682.0051008569800
2016-10-121680.001695.001680.001686.00650010959700
2016-10-111702.001704.001684.001692.00800013584800
2016-10-071698.001698.001688.001698.0024004064800
2016-10-061695.001697.001690.001695.00790013374400
2016-10-051688.001695.001682.001693.00660011172600
2016-10-041693.001693.001686.001693.0049008275900
2016-10-031694.001696.001683.001687.0038006428700
2016-09-301687.001692.001669.001681.0047007907600
2016-09-291692.001692.001685.001689.00660011148800
2016-09-281658.001679.001657.001679.00820013653800
2016-09-271679.001693.001653.001693.001570026319600
2016-09-261661.001673.001661.001669.00730012174700
2016-09-231649.001667.001631.001656.001220020153700
2016-09-211619.001636.001606.001636.00680011045100
2016-09-201606.001618.001605.001615.00720011609600
2016-09-161598.001608.001598.001607.0037005932500
2016-09-151590.001613.001590.001598.0032005111500
2016-09-141595.001616.001591.001600.0047007512300
2016-09-131615.001615.001592.001592.0052008312400
2016-09-121609.001612.001580.001605.001230019684800
2016-09-091633.001633.001616.001628.00880014333400
2016-09-081631.001640.001630.001633.0050008167300
2016-09-071607.001632.001607.001631.00650010564800
2016-09-061619.001625.001612.001619.0044007133100
2016-09-051608.001617.001608.001612.0049007901700
2016-09-021588.001607.001588.001607.0046007352900
2016-09-011600.001609.001590.001601.0036005750000
2016-08-311590.001596.001584.001594.0054008579900
2016-08-301582.001594.001578.001592.0033005247900
2016-08-291600.001600.001586.001598.0026004149500
2016-08-261596.001599.001572.001575.00900014248400
2016-08-251597.001597.001586.001596.0019003024900
2016-08-241573.001587.001573.001585.0024003796000
2016-08-231588.001602.001573.001573.0044006956500
2016-08-221570.001591.001570.001588.0040006309900
2016-08-191573.001590.001572.001584.0036005688100
2016-08-181573.001593.001573.001575.0055008684500
2016-08-171591.001591.001579.001591.0062009831100
2016-08-161610.001610.001592.001593.00650010390900
2016-08-151623.001623.001610.001610.0026004199400
2016-08-121622.001624.001611.001624.0047007620400
2016-08-101609.001622.001601.001616.0032005156000
2016-08-091624.001624.001614.001618.0022003562000
2016-08-081605.001625.001604.001611.0043006942700
2016-08-051593.001617.001585.001587.0033005253500
2016-08-041564.001584.001562.001577.00750011798500
2016-08-031610.001610.001565.001567.001300020631900
2016-08-021623.001623.001612.001612.0049007924200
2016-08-011631.001632.001621.001623.00650010569900
2016-07-291611.001633.001611.001631.001010016377300
2016-07-281635.001635.001615.001633.001020016559800
2016-07-271630.001639.001622.001635.00620010115100
2016-07-261622.001662.001622.001634.001020016694000
2016-07-251644.001670.001631.001644.001040017208000
2016-07-221620.001654.001620.001638.001790029411600
2016-07-211601.001650.001601.001642.002550041539300
2016-07-201622.001633.001606.001633.00900014591800
2016-07-191606.001623.001606.001622.001090017610200
2016-07-151601.001630.001601.001617.001010016328300
2016-07-141600.001611.001600.001602.001420022769800
2016-07-131620.001638.001605.001606.00740011981800
2016-07-121575.001618.001575.001615.001320021168300
2016-07-111570.001573.001553.001568.001790028053600
2016-07-081561.001561.001516.001534.001660025400100
2016-07-071560.001560.001534.001546.00830012792400
2016-07-061540.001557.001530.001550.001400021541100
2016-07-051536.001545.001533.001545.0042006467400
2016-07-041549.001593.001531.001533.002600040519300
2016-07-011516.001540.001516.001538.001330020370300
2016-06-301521.001529.001506.001507.001720026101500
2016-06-291539.001539.001517.001518.00790012043100
2016-06-281519.001536.001512.001513.001150017495200
2016-06-271518.001540.001518.001525.00740011287300
2016-06-241600.001600.001512.001515.002200034010200
2016-06-231600.001600.001579.001587.00880013955500
2016-06-221593.001602.001584.001592.001270020269900
2016-06-211600.001609.001600.001608.0035005612500
2016-06-201579.001605.001578.001600.0053008423400
2016-06-171599.001608.001571.001578.00750011874900
2016-06-161606.001608.001575.001578.001220019421400
2016-06-151606.001627.001600.001601.00830013354800
2016-06-141620.001634.001606.001607.001090017612600
2016-06-131655.001660.001619.001619.001430023458800
2016-06-101657.001662.001657.001659.001110018400000
2016-06-091661.001679.001660.001666.0047007821400
2016-06-081655.001678.001655.001670.001230020539100
2016-06-071661.001682.001654.001655.0052008628200
2016-06-061656.001681.001656.001661.0049008154000
2016-06-031667.001669.001660.001665.00950015791100
2016-06-021676.001681.001671.001671.0049008207800
2016-06-011675.001686.001675.001681.0039006561700
2016-05-311677.001682.001672.001682.0051008554300
2016-05-301676.001694.001676.001677.0059009912700
2016-05-271680.001689.001675.001681.0038006383100
2016-05-261686.001691.001686.001686.0051008607700
2016-05-251689.001691.001675.001678.00630010603200
2016-05-241662.001688.001662.001675.0054009038500
2016-05-231671.001678.001650.001673.00800013329600
2016-05-201645.001675.001645.001674.001080017978100
2016-05-191638.001648.001636.001645.0051008376900
2016-05-181637.001649.001637.001638.00860014108300
2016-05-171653.001658.001641.001643.001300021433600
2016-05-161673.001681.001655.001657.00710011835300
2016-05-131680.001689.001657.001657.00750012508000
2016-05-121680.001694.001671.001683.0050008396900
2016-05-111699.001700.001677.001690.00970016424500
2016-05-101660.001700.001660.001693.00830014032900
2016-05-091670.001682.001656.001656.001220020299700
2016-05-061657.001665.001652.001662.001240020591000
2016-05-021683.001683.001653.001657.002670044428600
2016-04-281706.001732.001695.001699.001710029275700
2016-04-271720.001736.001699.001699.001170020033100
2016-04-261735.001741.001717.001720.001040017960000
2016-04-251735.001760.001730.001738.001450025267500
2016-04-221766.001768.001680.001734.004450077207800
2016-04-211748.001762.001670.001722.001860032284800
2016-04-201770.001770.001739.001747.00750013133500
2016-04-191740.001749.001729.001744.00730012706600
2016-04-181730.001730.001698.001724.00730012564900
2016-04-151757.001764.001737.001745.00630011008900
2016-04-141750.001753.001730.001752.001520026481200
2016-04-131736.001750.001720.001738.00590010246300
2016-04-121720.001756.001720.001723.0057009902200
2016-04-111720.001732.001707.001715.0031005319100
2016-04-081680.001788.001680.001703.001530026347200
2016-04-071695.001727.001692.001693.0047008012400
2016-04-061685.001727.001685.001712.0050008536600
2016-04-051758.001765.001711.001712.0045007780100
2016-04-041721.001820.001721.001758.00700012290300
2016-04-011800.001800.001725.001728.001740030364300
2016-03-311832.001847.001800.001801.00840015303300
2016-03-301908.001908.001800.001832.001660030870400
2016-03-291869.001918.001869.001912.00980018526400
2016-03-281873.001926.001873.001926.001000019023200
2016-03-251895.001897.001852.001872.0053009927100
2016-03-241904.001904.001852.001862.00970018258000
2016-03-231928.001928.001897.001908.0049009353400
2016-03-221927.001927.001898.001926.00790015146400
2016-03-181893.001918.001879.001895.00850016118400
2016-03-171880.001913.001880.001893.00860016332500
2016-03-161895.001905.001876.001877.001400026436900
2016-03-151921.001921.001901.001901.00860016404900
2016-03-141907.001933.001902.001921.001020019559500
2016-03-111841.001886.001841.001884.001320024548500
2016-03-101815.001868.001815.001857.00880016332800
2016-03-091781.001815.001781.001806.0048008663200
2016-03-081803.001835.001770.001803.00730013142300
2016-03-071837.001850.001806.001821.001170021379400
2016-03-041817.001845.001817.001837.0049008976600
2016-03-031785.001826.001785.001826.0050009037400
2016-03-021734.001799.001734.001793.001150020408000
2016-03-011746.001746.001720.001726.0051008820200
2016-02-291781.001829.001746.001746.00990017635600
2016-02-261753.001773.001753.001761.00940016572000
2016-02-251678.001764.001678.001747.001310022575000
2016-02-241626.001690.001626.001668.001550025797000
2016-02-231678.001688.001647.001647.002170036099600
2016-02-221719.001719.001664.001667.002360039737400
2016-02-191730.001743.001716.001717.001390023965800
2016-02-181718.001755.001717.001734.001510026247000
2016-02-171671.001701.001663.001668.001420023830900
2016-02-161680.001695.001669.001669.001900031933800
2016-02-151700.001738.001671.001691.002760046613600
2016-02-121690.001710.001662.001662.002730046045400
2016-02-101813.001813.001733.001746.002130037677300
2016-02-091800.001800.001741.001773.001830032466900
2016-02-081821.001835.001802.001833.00700012757900
2016-02-051810.001850.001810.001825.001030018791400
2016-02-041801.001847.001801.001810.00600010950800
2016-02-031813.001837.001790.001821.001850033503900
2016-02-021849.001869.001840.001841.001350024973500
2016-02-011915.001915.001868.001889.001390026274700
2016-01-291812.001870.001811.001870.001700031294600
2016-01-281824.001840.001811.001811.002020036801200
2016-01-271808.001861.001800.001860.002570047315000
2016-01-261834.001834.001787.001787.001260022651900
2016-01-251851.001888.001819.001834.001560028660200
2016-01-221700.001799.001700.001789.003000052936700
2016-01-211730.001780.001691.001691.003980069006700
2016-01-201845.001845.001770.001770.003320059699100
2016-01-191862.001870.001830.001846.001450026819000
2016-01-181841.001868.001837.001862.001190022063100
2016-01-151935.001936.001874.001875.001670031668100
2016-01-141950.001950.001888.001894.001850035291700
2016-01-131950.001969.001950.001969.001220023927100
2016-01-121992.002009.001942.001942.002450048124900
2016-01-081995.002004.001950.001963.001530030282600
2016-01-072013.002017.001996.001997.001040020807000
2016-01-062024.002037.002005.002013.00620012485500
2016-01-052029.002039.002011.002024.001260025542200
2016-01-042067.002069.002025.002029.00790016140700
2015-12-302042.002073.002042.002073.00940019352900
2015-12-292028.002068.002016.002067.00910018636700
2015-12-281992.002035.001992.002028.00880017803900
2015-12-252000.002007.001978.001984.0052000103572000
2015-12-242001.002055.002001.002002.002030040863400
2015-12-222036.002049.002016.002028.001300026327700
2015-12-212055.002055.002030.002036.001210024707500
2015-12-182073.002093.002050.002067.001020021096600
2015-12-172090.002115.002074.002088.002610054664400
2015-12-162062.002075.002046.002075.00890018333200
2015-12-152099.002099.002058.002062.00620012845400
2015-12-142080.002100.002070.002082.001100022897300
2015-12-112100.002130.002100.002117.001670035136600
2015-12-102147.002150.002117.002131.001330028352600
2015-12-092179.002179.002148.002154.00890019264300
2015-12-082174.002180.002146.002179.001100023815800
2015-12-072185.002185.002164.002174.00570012394000
2015-12-042180.002188.002162.002179.001170025468600
2015-12-032200.002209.002193.002197.00910020032200
2015-12-022225.002225.002189.002212.001390030675900
2015-12-012207.002230.002202.002225.00880019517500
2015-11-302217.002230.002181.002221.00780017260300
2015-11-272240.002240.002222.002226.00600013394600
2015-11-262249.002250.002226.002240.001120025092700

   ※ 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。 

s7db.com Twitter Blog