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 |
---|---|---|---|---|---|
2007/12/28 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
2007/12/27 | 1,677 | 1,680 | 1,672 | 1,672 | 500 |
2007/12/25 | 1,663 | 1,674 | 1,662 | 1,674 | 2,000 |
2007/12/21 | 1,688 | 1,695 | 1,680 | 1,695 | 1,900 |
2007/12/20 | 1,690 | 1,693 | 1,688 | 1,688 | 700 |
2007/12/19 | 1,699 | 1,700 | 1,688 | 1,688 | 400 |
2007/12/18 | 1,673 | 1,680 | 1,673 | 1,680 | 300 |
2007/12/17 | 1,695 | 1,695 | 1,661 | 1,668 | 4,000 |
2007/12/14 | 1,695 | 1,708 | 1,695 | 1,703 | 1,100 |
2007/12/13 | 1,714 | 1,714 | 1,700 | 1,700 | 300 |
2007/12/12 | 1,719 | 1,719 | 1,700 | 1,700 | 1,600 |
2007/12/11 | 1,715 | 1,715 | 1,695 | 1,715 | 600 |
2007/12/10 | 1,707 | 1,707 | 1,695 | 1,695 | 800 |
2007/12/07 | 1,710 | 1,710 | 1,693 | 1,693 | 1,300 |
2007/12/06 | 1,699 | 1,710 | 1,699 | 1,710 | 700 |
2007/12/05 | 1,670 | 1,700 | 1,670 | 1,695 | 1,800 |
2007/12/04 | 1,698 | 1,700 | 1,681 | 1,700 | 2,300 |
2007/12/03 | 1,750 | 1,750 | 1,696 | 1,696 | 2,100 |
2007/11/30 | 1,700 | 1,710 | 1,700 | 1,710 | 900 |
2007/11/29 | 1,689 | 1,689 | 1,689 | 1,689 | 100 |
2007/11/28 | 1,710 | 1,710 | 1,686 | 1,686 | 400 |
2007/11/27 | 1,700 | 1,709 | 1,700 | 1,709 | 200 |
2007/11/26 | 1,700 | 1,700 | 1,700 | 1,700 | 700 |
2007/11/22 | 1,690 | 1,695 | 1,685 | 1,695 | 1,800 |
2007/11/21 | 1,677 | 1,677 | 1,677 | 1,677 | 100 |
2007/11/20 | 1,656 | 1,700 | 1,651 | 1,700 | 1,100 |
2007/11/19 | 1,668 | 1,670 | 1,668 | 1,670 | 400 |
2007/11/16 | 1,650 | 1,668 | 1,650 | 1,668 | 1,100 |
2007/11/15 | 1,719 | 1,720 | 1,670 | 1,709 | 3,400 |
2007/11/14 | 1,670 | 1,700 | 1,670 | 1,700 | 1,600 |
2007/11/13 | 1,652 | 1,685 | 1,652 | 1,670 | 400 |
2007/11/12 | 1,690 | 1,690 | 1,651 | 1,651 | 900 |
2007/11/09 | 1,694 | 1,694 | 1,694 | 1,694 | 100 |
2007/11/08 | 1,710 | 1,710 | 1,695 | 1,695 | 500 |
2007/11/07 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
2007/11/06 | 1,710 | 1,724 | 1,710 | 1,724 | 500 |
2007/11/05 | 1,724 | 1,724 | 1,724 | 1,724 | 700 |
2007/11/02 | 1,700 | 1,701 | 1,700 | 1,701 | 800 |
2007/11/01 | 1,700 | 1,700 | 1,690 | 1,690 | 200 |
2007/10/31 | 1,690 | 1,695 | 1,690 | 1,695 | 300 |
2007/10/30 | 1,695 | 1,695 | 1,695 | 1,695 | 200 |
2007/10/29 | 1,680 | 1,680 | 1,680 | 1,680 | 700 |
2007/10/26 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2007/10/25 | 1,695 | 1,695 | 1,680 | 1,680 | 1,000 |
2007/10/24 | 1,687 | 1,709 | 1,683 | 1,709 | 600 |
2007/10/23 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
2007/10/22 | 1,671 | 1,690 | 1,670 | 1,690 | 1,900 |
2007/10/19 | 1,691 | 1,691 | 1,691 | 1,691 | 100 |
2007/10/18 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
2007/10/17 | 1,692 | 1,694 | 1,690 | 1,690 | 1,200 |
2007/10/16 | 1,715 | 1,715 | 1,692 | 1,692 | 1,300 |
2007/10/15 | 1,720 | 1,723 | 1,715 | 1,715 | 2,800 |
2007/10/12 | 1,702 | 1,724 | 1,702 | 1,724 | 2,800 |
2007/10/11 | 1,692 | 1,700 | 1,691 | 1,700 | 400 |
2007/10/10 | 1,691 | 1,691 | 1,691 | 1,691 | 200 |
2007/10/09 | 1,700 | 1,700 | 1,691 | 1,691 | 900 |
2007/10/05 | 1,701 | 1,710 | 1,700 | 1,710 | 1,300 |
2007/10/04 | 1,700 | 1,710 | 1,690 | 1,710 | 1,100 |
2007/10/03 | 1,690 | 1,705 | 1,690 | 1,705 | 400 |
2007/10/02 | 1,708 | 1,708 | 1,690 | 1,690 | 1,100 |
2007/10/01 | 1,690 | 1,700 | 1,690 | 1,700 | 300 |
2007/09/28 | 1,694 | 1,694 | 1,681 | 1,682 | 400 |
2007/09/27 | 1,700 | 1,716 | 1,681 | 1,682 | 1,600 |
2007/09/26 | 1,700 | 1,715 | 1,700 | 1,700 | 800 |
2007/09/25 | 1,798 | 1,798 | 1,680 | 1,680 | 3,800 |
2007/09/21 | 1,680 | 1,686 | 1,672 | 1,672 | 300 |
2007/09/20 | 1,656 | 1,685 | 1,655 | 1,685 | 700 |
2007/09/19 | 1,653 | 1,699 | 1,653 | 1,699 | 500 |
2007/09/18 | 1,820 | 1,820 | 1,653 | 1,653 | 8,500 |
2007/09/14 | 1,642 | 1,668 | 1,642 | 1,668 | 1,500 |
2007/09/13 | 1,641 | 1,643 | 1,631 | 1,643 | 800 |
2007/09/12 | 1,645 | 1,668 | 1,641 | 1,641 | 1,400 |
2007/09/11 | 1,646 | 1,646 | 1,640 | 1,640 | 400 |
2007/09/10 | 1,620 | 1,647 | 1,620 | 1,640 | 600 |
2007/09/07 | 1,655 | 1,655 | 1,622 | 1,623 | 1,100 |
2007/09/06 | 1,655 | 1,660 | 1,655 | 1,655 | 1,100 |
2007/09/05 | 1,665 | 1,665 | 1,630 | 1,660 | 7,800 |
2007/09/04 | 1,659 | 1,660 | 1,630 | 1,659 | 1,600 |
2007/09/03 | 1,639 | 1,640 | 1,639 | 1,640 | 300 |
2007/08/31 | 1,611 | 1,631 | 1,611 | 1,631 | 200 |
2007/08/30 | 1,653 | 1,653 | 1,620 | 1,620 | 500 |
2007/08/29 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
2007/08/28 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
2007/08/27 | 1,655 | 1,655 | 1,600 | 1,600 | 1,100 |
2007/08/24 | 1,610 | 1,610 | 1,591 | 1,608 | 900 |
2007/08/23 | 1,598 | 1,600 | 1,598 | 1,600 | 200 |
2007/08/22 | 1,610 | 1,610 | 1,590 | 1,610 | 600 |
2007/08/21 | 1,630 | 1,631 | 1,629 | 1,629 | 900 |
2007/08/20 | 1,601 | 1,630 | 1,601 | 1,628 | 400 |
2007/08/17 | 1,621 | 1,621 | 1,600 | 1,600 | 1,400 |
2007/08/16 | 1,649 | 1,651 | 1,620 | 1,620 | 2,800 |
2007/08/15 | 1,699 | 1,699 | 1,665 | 1,680 | 2,700 |
2007/08/14 | 1,615 | 1,680 | 1,602 | 1,680 | 1,400 |
2007/08/13 | 1,585 | 1,600 | 1,581 | 1,600 | 3,400 |
2007/08/10 | 1,595 | 1,595 | 1,590 | 1,590 | 700 |
2007/08/09 | 1,595 | 1,595 | 1,590 | 1,595 | 800 |
2007/08/08 | 1,589 | 1,598 | 1,589 | 1,598 | 1,100 |
2007/08/07 | 1,599 | 1,599 | 1,589 | 1,590 | 400 |
2007/08/06 | 1,590 | 1,598 | 1,585 | 1,594 | 3,200 |
2007/08/03 | 1,595 | 1,600 | 1,594 | 1,596 | 2,300 |
2007/08/02 | 1,596 | 1,600 | 1,593 | 1,600 | 2,100 |
2007/08/01 | 1,600 | 1,600 | 1,594 | 1,594 | 1,000 |
2007/07/31 | 1,591 | 1,600 | 1,591 | 1,600 | 900 |
2007/07/30 | 1,595 | 1,601 | 1,591 | 1,600 | 1,600 |
2007/07/27 | 1,621 | 1,621 | 1,603 | 1,606 | 2,100 |
2007/07/26 | 1,620 | 1,621 | 1,620 | 1,621 | 200 |
2007/07/25 | 1,634 | 1,634 | 1,622 | 1,622 | 1,600 |
2007/07/24 | 1,631 | 1,635 | 1,623 | 1,635 | 2,000 |
2007/07/23 | 1,630 | 1,632 | 1,630 | 1,631 | 600 |
2007/07/20 | 1,631 | 1,642 | 1,631 | 1,633 | 1,000 |
2007/07/19 | 1,650 | 1,657 | 1,622 | 1,657 | 4,300 |
2007/07/18 | 1,653 | 1,653 | 1,650 | 1,650 | 700 |
2007/07/17 | 1,660 | 1,660 | 1,653 | 1,653 | 2,400 |
2007/07/13 | 1,645 | 1,659 | 1,638 | 1,659 | 1,900 |
2007/07/12 | 1,635 | 1,650 | 1,635 | 1,645 | 1,200 |
2007/07/11 | 1,650 | 1,650 | 1,630 | 1,640 | 1,900 |
2007/07/10 | 1,636 | 1,650 | 1,635 | 1,635 | 500 |
2007/07/09 | 1,640 | 1,640 | 1,638 | 1,640 | 2,100 |
2007/07/06 | 1,643 | 1,650 | 1,640 | 1,640 | 800 |
2007/07/05 | 1,645 | 1,657 | 1,643 | 1,643 | 1,500 |
2007/07/04 | 1,641 | 1,659 | 1,632 | 1,659 | 2,700 |
2007/07/03 | 1,650 | 1,650 | 1,634 | 1,640 | 4,600 |
2007/07/02 | 1,660 | 1,663 | 1,639 | 1,650 | 6,700 |
2007/06/29 | 1,659 | 1,660 | 1,650 | 1,660 | 4,200 |
2007/06/28 | 1,665 | 1,665 | 1,650 | 1,660 | 5,200 |
2007/06/27 | 1,681 | 1,681 | 1,670 | 1,670 | 700 |
2007/06/26 | 1,689 | 1,690 | 1,671 | 1,671 | 700 |
2007/06/25 | 1,692 | 1,694 | 1,668 | 1,690 | 3,400 |
2007/06/22 | 1,690 | 1,691 | 1,670 | 1,691 | 2,700 |
2007/06/21 | 1,690 | 1,690 | 1,665 | 1,680 | 6,400 |
2007/06/20 | 1,693 | 1,696 | 1,691 | 1,696 | 1,200 |
2007/06/19 | 1,700 | 1,701 | 1,695 | 1,695 | 2,200 |
2007/06/18 | 1,701 | 1,702 | 1,698 | 1,698 | 2,000 |
2007/06/15 | 1,719 | 1,719 | 1,702 | 1,704 | 2,600 |
2007/06/14 | 1,708 | 1,715 | 1,705 | 1,715 | 1,300 |
2007/06/13 | 1,707 | 1,707 | 1,700 | 1,700 | 1,900 |
2007/06/12 | 1,719 | 1,721 | 1,705 | 1,712 | 1,500 |
2007/06/11 | 1,711 | 1,711 | 1,710 | 1,710 | 1,300 |
2007/06/08 | 1,717 | 1,717 | 1,710 | 1,710 | 1,300 |
2007/06/07 | 1,724 | 1,725 | 1,719 | 1,719 | 1,000 |
2007/06/06 | 1,718 | 1,723 | 1,718 | 1,723 | 1,100 |
2007/06/05 | 1,717 | 1,724 | 1,717 | 1,719 | 2,100 |
2007/06/04 | 1,711 | 1,730 | 1,711 | 1,730 | 3,100 |
2007/06/01 | 1,716 | 1,716 | 1,711 | 1,715 | 2,800 |
2007/05/31 | 1,715 | 1,720 | 1,710 | 1,717 | 2,000 |
2007/05/30 | 1,723 | 1,726 | 1,711 | 1,711 | 5,400 |
2007/05/29 | 1,730 | 1,738 | 1,720 | 1,730 | 5,700 |
2007/05/28 | 1,711 | 1,751 | 1,710 | 1,741 | 20,700 |
2007/05/25 | 1,881 | 1,890 | 1,880 | 1,890 | 9,900 |
2007/05/24 | 1,869 | 1,890 | 1,869 | 1,889 | 4,400 |
2007/05/23 | 1,851 | 1,870 | 1,850 | 1,867 | 5,500 |
2007/05/22 | 1,870 | 1,870 | 1,841 | 1,869 | 6,500 |
2007/05/21 | 1,900 | 1,910 | 1,875 | 1,885 | 6,700 |
2007/05/18 | 1,929 | 1,929 | 1,910 | 1,915 | 3,700 |
2007/05/17 | 1,930 | 1,940 | 1,929 | 1,930 | 1,900 |
2007/05/16 | 1,940 | 1,943 | 1,930 | 1,930 | 3,400 |
2007/05/15 | 1,946 | 1,946 | 1,936 | 1,940 | 6,300 |
2007/05/14 | 1,955 | 1,956 | 1,950 | 1,955 | 4,500 |
2007/05/11 | 1,950 | 1,950 | 1,936 | 1,950 | 3,300 |
2007/05/10 | 1,955 | 1,955 | 1,950 | 1,951 | 2,900 |
2007/05/09 | 1,969 | 1,969 | 1,950 | 1,960 | 2,300 |
2007/05/08 | 1,960 | 1,970 | 1,949 | 1,970 | 5,100 |
2007/05/07 | 1,976 | 1,980 | 1,957 | 1,969 | 8,900 |
2007/05/02 | 1,971 | 1,980 | 1,969 | 1,980 | 3,300 |
2007/05/01 | 1,955 | 1,970 | 1,955 | 1,970 | 2,300 |
2007/04/27 | 1,968 | 1,970 | 1,964 | 1,969 | 2,300 |
2007/04/26 | 1,970 | 1,970 | 1,967 | 1,968 | 2,700 |
2007/04/25 | 1,955 | 1,970 | 1,955 | 1,968 | 3,000 |
2007/04/24 | 1,950 | 1,953 | 1,950 | 1,953 | 2,400 |
2007/04/23 | 1,950 | 1,950 | 1,935 | 1,945 | 2,400 |
2007/04/20 | 1,923 | 1,940 | 1,923 | 1,935 | 1,400 |
2007/04/19 | 1,925 | 1,925 | 1,923 | 1,923 | 1,300 |
2007/04/18 | 1,926 | 1,927 | 1,924 | 1,927 | 900 |
2007/04/17 | 1,930 | 1,930 | 1,923 | 1,926 | 2,000 |
2007/04/16 | 1,959 | 1,959 | 1,932 | 1,932 | 4,000 |
2007/04/13 | 1,953 | 1,954 | 1,941 | 1,950 | 5,900 |
2007/04/12 | 1,965 | 1,965 | 1,960 | 1,965 | 1,100 |
2007/04/11 | 1,953 | 1,970 | 1,953 | 1,970 | 1,100 |
2007/04/10 | 1,970 | 1,970 | 1,950 | 1,953 | 3,800 |
2007/04/09 | 1,976 | 1,977 | 1,969 | 1,970 | 1,000 |
2007/04/06 | 1,978 | 1,978 | 1,960 | 1,977 | 1,900 |
2007/04/05 | 1,999 | 1,999 | 1,979 | 1,980 | 3,300 |
2007/04/04 | 2,000 | 2,000 | 1,988 | 1,998 | 4,300 |
2007/04/03 | 1,990 | 1,994 | 1,980 | 1,994 | 2,800 |
2007/04/02 | 1,960 | 1,966 | 1,959 | 1,960 | 5,100 |
2007/03/30 | 1,930 | 1,944 | 1,925 | 1,944 | 3,400 |
2007/03/29 | 1,915 | 1,920 | 1,895 | 1,916 | 2,500 |
2007/03/28 | 1,871 | 1,890 | 1,871 | 1,880 | 3,400 |
2007/03/27 | 1,870 | 1,870 | 1,841 | 1,860 | 2,900 |
2007/03/26 | 1,833 | 1,840 | 1,833 | 1,840 | 1,700 |
2007/03/23 | 1,819 | 1,820 | 1,810 | 1,810 | 1,800 |
2007/03/22 | 1,830 | 1,830 | 1,820 | 1,820 | 2,000 |
2007/03/20 | 1,835 | 1,849 | 1,820 | 1,820 | 1,000 |
2007/03/19 | 1,821 | 1,836 | 1,821 | 1,831 | 1,100 |
2007/03/16 | 1,832 | 1,833 | 1,831 | 1,832 | 1,300 |
2007/03/15 | 1,870 | 1,870 | 1,831 | 1,831 | 3,600 |
2007/03/14 | 1,827 | 1,834 | 1,825 | 1,834 | 1,800 |
2007/03/13 | 1,830 | 1,830 | 1,820 | 1,828 | 1,200 |
2007/03/12 | 1,812 | 1,816 | 1,811 | 1,811 | 1,000 |
2007/03/09 | 1,805 | 1,823 | 1,801 | 1,804 | 700 |
2007/03/08 | 1,801 | 1,801 | 1,796 | 1,800 | 2,300 |
2007/03/07 | 1,833 | 1,833 | 1,800 | 1,805 | 6,000 |
2007/03/06 | 1,810 | 1,820 | 1,805 | 1,815 | 1,500 |
2007/03/05 | 1,847 | 1,847 | 1,812 | 1,820 | 1,800 |
2007/03/02 | 1,842 | 1,847 | 1,835 | 1,847 | 800 |
2007/03/01 | 1,840 | 1,848 | 1,830 | 1,830 | 1,000 |
2007/02/28 | 1,810 | 1,826 | 1,800 | 1,815 | 4,600 |
2007/02/27 | 1,830 | 1,831 | 1,830 | 1,830 | 1,600 |
2007/02/26 | 1,830 | 1,830 | 1,828 | 1,830 | 2,400 |
2007/02/23 | 1,810 | 1,821 | 1,810 | 1,821 | 2,700 |
2007/02/22 | 1,800 | 1,810 | 1,798 | 1,810 | 5,000 |
2007/02/21 | 1,796 | 1,800 | 1,796 | 1,797 | 1,200 |
2007/02/20 | 1,800 | 1,800 | 1,799 | 1,800 | 800 |
2007/02/19 | 1,797 | 1,799 | 1,796 | 1,799 | 1,600 |
2007/02/16 | 1,800 | 1,800 | 1,799 | 1,799 | 300 |
2007/02/15 | 1,800 | 1,800 | 1,795 | 1,800 | 3,400 |
2007/02/14 | 1,800 | 1,800 | 1,795 | 1,800 | 1,000 |
2007/02/13 | 1,798 | 1,798 | 1,798 | 1,798 | 400 |
2007/02/09 | 1,799 | 1,799 | 1,798 | 1,798 | 800 |
2007/02/08 | 1,800 | 1,800 | 1,798 | 1,799 | 1,200 |
2007/02/07 | 1,799 | 1,800 | 1,797 | 1,800 | 800 |
2007/02/06 | 1,796 | 1,800 | 1,785 | 1,799 | 1,500 |
2007/02/05 | 1,798 | 1,798 | 1,781 | 1,797 | 1,500 |
2007/02/02 | 1,777 | 1,798 | 1,776 | 1,798 | 900 |
2007/02/01 | 1,771 | 1,772 | 1,771 | 1,772 | 400 |
2007/01/31 | 1,776 | 1,780 | 1,775 | 1,775 | 1,200 |
2007/01/30 | 1,770 | 1,776 | 1,770 | 1,776 | 900 |
2007/01/29 | 1,765 | 1,770 | 1,765 | 1,765 | 2,100 |
2007/01/26 | 1,770 | 1,788 | 1,762 | 1,788 | 1,000 |
2007/01/25 | 1,784 | 1,784 | 1,762 | 1,762 | 1,100 |
2007/01/24 | 1,800 | 1,829 | 1,750 | 1,757 | 15,800 |
2007/01/23 | 1,839 | 1,839 | 1,798 | 1,799 | 36,200 |
2007/01/22 | 1,829 | 1,840 | 1,820 | 1,820 | 4,800 |
2007/01/19 | 1,811 | 1,825 | 1,811 | 1,818 | 600 |
2007/01/18 | 1,839 | 1,846 | 1,810 | 1,810 | 400 |
2007/01/17 | 1,790 | 1,849 | 1,790 | 1,845 | 3,300 |
2007/01/16 | 1,849 | 1,850 | 1,825 | 1,850 | 2,000 |
2007/01/15 | 1,770 | 1,855 | 1,770 | 1,845 | 5,500 |
2007/01/12 | 1,750 | 1,770 | 1,750 | 1,770 | 2,600 |
2007/01/11 | 1,759 | 1,760 | 1,740 | 1,755 | 1,600 |
2007/01/10 | 1,736 | 1,756 | 1,736 | 1,756 | 2,000 |
2007/01/09 | 1,720 | 1,738 | 1,720 | 1,735 | 1,100 |
2007/01/05 | 1,765 | 1,765 | 1,700 | 1,720 | 2,300 |
2007/01/04 | 1,704 | 1,705 | 1,704 | 1,705 | 800 |