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
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

このページの先頭へ