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

小津産業(7487)の株価時系列情報

小津産業(7487)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 1,605 1,624 1,605 1,619 1,300
2005/12/29 1,625 1,625 1,603 1,624 3,100
2005/12/28 1,623 1,623 1,596 1,611 4,500
2005/12/27 1,594 1,599 1,590 1,599 3,400
2005/12/26 1,585 1,589 1,570 1,589 2,200
2005/12/22 1,590 1,590 1,560 1,560 10,200
2005/12/21 1,581 1,590 1,570 1,571 5,100
2005/12/20 1,590 1,590 1,580 1,580 3,000
2005/12/19 1,568 1,600 1,568 1,591 2,600
2005/12/16 1,575 1,590 1,565 1,569 2,300
2005/12/15 1,579 1,590 1,575 1,575 6,000
2005/12/14 1,604 1,604 1,580 1,584 5,700
2005/12/13 1,610 1,610 1,584 1,584 5,800
2005/12/12 1,610 1,611 1,600 1,600 1,600
2005/12/09 1,594 1,630 1,581 1,600 2,500
2005/12/08 1,606 1,627 1,580 1,589 2,200
2005/12/07 1,647 1,647 1,600 1,600 6,800
2005/12/06 1,650 1,652 1,630 1,648 4,800
2005/12/05 1,630 1,652 1,620 1,652 13,200
2005/12/02 1,601 1,602 1,590 1,602 2,800
2005/12/01 1,600 1,600 1,586 1,600 10,900
2005/11/30 1,590 1,593 1,570 1,592 2,000
2005/11/29 1,568 1,595 1,568 1,580 900
2005/11/28 1,590 1,605 1,566 1,566 3,200
2005/11/25 1,586 1,598 1,586 1,596 900
2005/11/24 1,600 1,630 1,585 1,585 3,100
2005/11/22 1,546 1,600 1,542 1,600 6,900
2005/11/21 1,640 1,640 1,570 1,571 7,400
2005/11/18 1,640 1,648 1,625 1,640 9,700
2005/11/17 1,624 1,639 1,624 1,638 10,000
2005/11/16 1,611 1,630 1,611 1,620 10,900
2005/11/15 1,565 1,600 1,555 1,600 16,400
2005/11/14 1,551 1,560 1,550 1,550 2,700
2005/11/11 1,516 1,535 1,516 1,535 1,100
2005/11/10 1,540 1,550 1,530 1,530 1,900
2005/11/09 1,560 1,561 1,536 1,545 3,400
2005/11/08 1,580 1,580 1,565 1,570 1,600
2005/11/07 1,580 1,580 1,560 1,580 2,600
2005/11/04 1,536 1,550 1,536 1,550 3,700
2005/11/02 1,547 1,547 1,528 1,535 2,000
2005/11/01 1,523 1,525 1,523 1,523 1,200
2005/10/31 1,498 1,522 1,489 1,522 7,100
2005/10/28 1,490 1,490 1,472 1,488 3,400
2005/10/27 1,480 1,496 1,475 1,484 4,300
2005/10/26 1,499 1,508 1,480 1,480 4,000
2005/10/25 1,515 1,515 1,480 1,499 3,600
2005/10/24 1,498 1,499 1,495 1,496 14,800
2005/10/21 1,501 1,530 1,490 1,498 17,200
2005/10/20 1,610 1,610 1,580 1,591 3,300
2005/10/19 1,580 1,580 1,530 1,558 6,400
2005/10/18 1,628 1,637 1,597 1,600 5,400
2005/10/17 1,644 1,646 1,627 1,640 10,700
2005/10/14 1,647 1,647 1,632 1,642 4,200
2005/10/13 1,649 1,649 1,630 1,632 8,800
2005/10/12 1,639 1,649 1,630 1,645 8,800
2005/10/11 1,619 1,628 1,600 1,622 12,000
2005/10/07 1,600 1,610 1,560 1,589 9,400
2005/10/06 1,583 1,600 1,566 1,600 9,800
2005/10/05 1,600 1,600 1,545 1,579 7,600
2005/10/04 1,543 1,576 1,543 1,560 4,100
2005/10/03 1,505 1,518 1,490 1,518 12,400
2005/09/30 1,487 1,489 1,485 1,485 900
2005/09/29 1,490 1,490 1,481 1,481 1,000
2005/09/28 1,476 1,490 1,472 1,490 2,000
2005/09/27 1,493 1,500 1,475 1,475 2,300
2005/09/26 1,497 1,499 1,485 1,495 6,700
2005/09/22 1,485 1,485 1,470 1,485 2,300
2005/09/21 1,470 1,477 1,470 1,477 1,500
2005/09/20 1,472 1,480 1,468 1,469 3,500
2005/09/16 1,469 1,470 1,468 1,468 1,400
2005/09/15 1,500 1,500 1,476 1,497 13,400
2005/09/14 1,431 1,455 1,431 1,455 3,300
2005/09/13 1,420 1,433 1,417 1,425 2,500
2005/09/12 1,439 1,439 1,416 1,425 700
2005/09/09 1,471 1,472 1,405 1,433 4,300
2005/09/08 1,446 1,465 1,446 1,455 2,400
2005/09/07 1,440 1,450 1,440 1,445 2,000
2005/09/06 1,420 1,446 1,420 1,439 4,700
2005/09/05 1,414 1,430 1,409 1,416 6,000
2005/09/02 1,399 1,408 1,396 1,408 3,800
2005/09/01 1,390 1,405 1,390 1,405 2,800
2005/08/31 1,390 1,398 1,387 1,397 3,100
2005/08/30 1,400 1,428 1,385 1,397 3,400
2005/08/29 1,375 1,400 1,375 1,393 6,400
2005/08/26 1,370 1,385 1,370 1,370 3,500
2005/08/25 1,375 1,376 1,370 1,370 6,800
2005/08/24 1,377 1,378 1,375 1,378 2,600
2005/08/23 1,376 1,380 1,376 1,377 1,300
2005/08/22 1,378 1,378 1,375 1,376 1,000
2005/08/19 1,375 1,378 1,375 1,378 1,800
2005/08/18 1,380 1,380 1,378 1,378 2,200
2005/08/17 1,380 1,380 1,379 1,380 1,300
2005/08/16 1,380 1,380 1,378 1,379 2,200
2005/08/15 1,389 1,389 1,380 1,384 4,400
2005/08/12 1,379 1,390 1,378 1,390 2,300
2005/08/11 1,380 1,386 1,380 1,385 1,900
2005/08/10 1,390 1,395 1,380 1,380 4,500
2005/08/09 1,378 1,390 1,375 1,390 4,100
2005/08/08 1,385 1,385 1,378 1,378 1,500
2005/08/05 1,398 1,398 1,385 1,385 3,100
2005/08/04 1,390 1,420 1,388 1,400 5,900
2005/08/03 1,390 1,391 1,388 1,388 3,500
2005/08/02 1,394 1,395 1,391 1,391 1,600
2005/08/01 1,396 1,396 1,394 1,394 500
2005/07/29 1,391 1,396 1,390 1,396 4,600
2005/07/28 1,391 1,392 1,391 1,391 1,400
2005/07/27 1,405 1,405 1,396 1,396 4,100
2005/07/26 1,404 1,406 1,401 1,405 3,800
2005/07/25 1,422 1,422 1,400 1,410 3,800
2005/07/22 1,405 1,416 1,404 1,408 1,400
2005/07/21 1,390 1,410 1,390 1,403 1,400
2005/07/20 1,400 1,407 1,381 1,407 6,500
2005/07/19 1,413 1,415 1,401 1,401 2,300
2005/07/15 1,434 1,434 1,410 1,413 5,000
2005/07/14 1,426 1,440 1,426 1,437 4,600
2005/07/13 1,438 1,438 1,422 1,422 2,000
2005/07/12 1,439 1,446 1,430 1,438 3,600
2005/07/11 1,455 1,455 1,423 1,435 3,100
2005/07/08 1,464 1,464 1,454 1,455 1,500
2005/07/07 1,472 1,472 1,470 1,470 800
2005/07/06 1,485 1,485 1,470 1,472 1,400
2005/07/05 1,488 1,490 1,475 1,480 2,800
2005/07/04 1,479 1,485 1,479 1,483 1,100
2005/07/01 1,471 1,484 1,471 1,472 800
2005/06/30 1,494 1,494 1,476 1,476 1,900
2005/06/29 1,461 1,468 1,461 1,461 700
2005/06/28 1,460 1,468 1,460 1,460 400
2005/06/27 1,456 1,460 1,456 1,460 1,400
2005/06/24 1,460 1,469 1,456 1,456 2,400
2005/06/23 1,455 1,470 1,455 1,460 500
2005/06/22 1,457 1,470 1,454 1,454 1,100
2005/06/21 1,455 1,465 1,455 1,456 1,300
2005/06/20 1,482 1,488 1,454 1,454 1,300
2005/06/17 1,489 1,490 1,450 1,482 2,600
2005/06/16 1,480 1,492 1,475 1,480 4,200
2005/06/15 1,481 1,481 1,481 1,481 2,400
2005/06/14 1,446 1,461 1,446 1,461 800
2005/06/13 1,448 1,449 1,438 1,440 1,600
2005/06/10 1,462 1,462 1,438 1,448 1,300
2005/06/09 1,479 1,480 1,462 1,462 600
2005/06/08 1,480 1,480 1,461 1,461 600
2005/06/07 1,497 1,498 1,485 1,486 1,000
2005/06/06 1,477 1,510 1,460 1,498 5,500
2005/06/03 1,431 1,457 1,431 1,457 2,300
2005/06/02 1,424 1,431 1,424 1,424 1,300
2005/06/01 1,451 1,460 1,420 1,425 2,900
2005/05/31 1,447 1,498 1,436 1,471 3,900
2005/05/30 1,489 1,489 1,430 1,449 4,500
2005/05/27 1,517 1,530 1,500 1,500 3,900
2005/05/26 1,483 1,509 1,483 1,505 7,900
2005/05/25 1,644 1,659 1,642 1,648 12,400
2005/05/24 1,630 1,645 1,629 1,641 6,900
2005/05/23 1,626 1,629 1,616 1,629 6,300
2005/05/20 1,590 1,630 1,590 1,616 5,100
2005/05/19 1,605 1,613 1,590 1,606 3,700
2005/05/18 1,610 1,610 1,600 1,608 3,600
2005/05/17 1,619 1,620 1,605 1,615 1,800
2005/05/16 1,632 1,634 1,610 1,620 9,500
2005/05/13 1,638 1,638 1,632 1,635 5,600
2005/05/12 1,640 1,643 1,634 1,635 4,800
2005/05/11 1,644 1,644 1,635 1,644 3,300
2005/05/10 1,636 1,645 1,636 1,640 3,200
2005/05/09 1,640 1,645 1,625 1,635 5,300
2005/05/06 1,642 1,642 1,633 1,637 4,900
2005/05/02 1,621 1,642 1,620 1,642 5,000
2005/04/28 1,620 1,620 1,605 1,619 1,500
2005/04/27 1,620 1,620 1,600 1,618 4,700
2005/04/26 1,645 1,645 1,607 1,624 3,000
2005/04/25 1,619 1,630 1,600 1,630 5,600
2005/04/22 1,599 1,600 1,580 1,599 2,400
2005/04/21 1,550 1,570 1,550 1,568 3,100
2005/04/20 1,535 1,550 1,535 1,550 6,900
2005/04/19 1,530 1,550 1,518 1,535 7,400
2005/04/18 1,610 1,610 1,550 1,555 6,700
2005/04/15 1,635 1,638 1,611 1,611 5,300
2005/04/14 1,635 1,640 1,625 1,639 5,400
2005/04/13 1,644 1,644 1,638 1,640 4,900
2005/04/12 1,650 1,650 1,643 1,643 3,200
2005/04/11 1,650 1,650 1,642 1,642 3,400
2005/04/08 1,601 1,645 1,601 1,645 7,300
2005/04/07 1,650 1,650 1,646 1,650 2,200
2005/04/06 1,630 1,649 1,630 1,649 2,000
2005/04/05 1,650 1,650 1,625 1,638 7,500
2005/04/04 1,603 1,670 1,603 1,640 8,100
2005/04/01 1,565 1,600 1,564 1,594 2,500
2005/03/31 1,558 1,564 1,555 1,564 3,600
2005/03/30 1,516 1,575 1,516 1,560 6,800
2005/03/29 1,516 1,516 1,515 1,516 6,400
2005/03/28 1,515 1,516 1,503 1,515 2,000
2005/03/25 1,515 1,516 1,500 1,516 6,300
2005/03/24 1,516 1,520 1,515 1,520 8,500
2005/03/23 1,506 1,516 1,500 1,516 5,300
2005/03/22 1,500 1,500 1,498 1,500 6,100
2005/03/18 1,500 1,500 1,498 1,498 3,200
2005/03/17 1,499 1,500 1,489 1,500 4,200
2005/03/16 1,475 1,498 1,475 1,498 3,500
2005/03/15 1,499 1,500 1,488 1,493 8,800
2005/03/14 1,493 1,499 1,492 1,499 3,200
2005/03/11 1,482 1,485 1,482 1,485 800
2005/03/10 1,480 1,484 1,475 1,475 1,900
2005/03/09 1,480 1,498 1,480 1,484 700
2005/03/08 1,480 1,485 1,478 1,480 2,200
2005/03/07 1,479 1,479 1,469 1,477 3,400
2005/03/04 1,448 1,469 1,447 1,469 5,600
2005/03/03 1,440 1,448 1,440 1,442 1,600
2005/03/02 1,440 1,448 1,440 1,440 2,900
2005/03/01 1,447 1,447 1,432 1,445 1,200
2005/02/28 1,420 1,448 1,420 1,448 8,100
2005/02/25 1,429 1,430 1,429 1,430 5,000
2005/02/24 1,425 1,425 1,419 1,422 2,800
2005/02/23 1,390 1,430 1,390 1,418 6,500
2005/02/22 1,378 1,398 1,378 1,380 1,300
2005/02/21 1,396 1,400 1,396 1,398 2,700
2005/02/18 1,376 1,400 1,375 1,396 2,800
2005/02/17 1,400 1,400 1,364 1,375 2,200
2005/02/16 1,429 1,429 1,345 1,400 6,200
2005/02/15 1,430 1,430 1,420 1,430 3,700
2005/02/14 1,390 1,430 1,384 1,430 8,000
2005/02/10 1,376 1,380 1,350 1,380 1,900
2005/02/09 1,380 1,380 1,372 1,372 1,400
2005/02/08 1,372 1,380 1,372 1,380 2,600
2005/02/07 1,375 1,380 1,369 1,376 3,600
2005/02/04 1,358 1,375 1,357 1,375 2,800
2005/02/03 1,362 1,375 1,355 1,355 3,000
2005/02/02 1,361 1,385 1,361 1,375 4,600
2005/02/01 1,361 1,370 1,350 1,370 2,500
2005/01/31 1,375 1,375 1,355 1,355 1,800
2005/01/28 1,375 1,375 1,360 1,370 3,800
2005/01/27 1,370 1,370 1,360 1,370 3,500
2005/01/26 1,370 1,370 1,360 1,360 2,500
2005/01/25 1,360 1,370 1,350 1,355 5,600
2005/01/24 1,380 1,381 1,351 1,353 11,000
2005/01/21 1,300 1,340 1,300 1,340 7,100
2005/01/20 1,280 1,280 1,250 1,280 4,100
2005/01/19 1,290 1,293 1,270 1,280 2,100
2005/01/18 1,319 1,319 1,280 1,294 3,900
2005/01/17 1,294 1,329 1,294 1,319 6,400
2005/01/14 1,234 1,281 1,234 1,281 4,500
2005/01/13 1,290 1,295 1,245 1,247 5,200
2005/01/12 1,315 1,320 1,300 1,300 5,300
2005/01/11 1,385 1,385 1,302 1,315 5,600
2005/01/07 1,400 1,400 1,350 1,375 10,100
2005/01/06 1,312 1,450 1,300 1,390 22,300
2005/01/05 1,231 1,260 1,221 1,250 11,500
2005/01/04 1,188 1,200 1,180 1,200 2,000

このページの先頭へ