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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,246 | 1,275 | 1,246 | 1,275 | 800 |
| 2008/12/29 | 1,250 | 1,257 | 1,250 | 1,257 | 400 |
| 2008/12/26 | 1,249 | 1,249 | 1,249 | 1,249 | 300 |
| 2008/12/25 | 1,216 | 1,220 | 1,216 | 1,220 | 1,300 |
| 2008/12/24 | 1,222 | 1,240 | 1,211 | 1,220 | 1,400 |
| 2008/12/22 | 1,262 | 1,262 | 1,222 | 1,222 | 1,900 |
| 2008/12/19 | 1,263 | 1,263 | 1,263 | 1,263 | 100 |
| 2008/12/18 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2008/12/17 | 1,265 | 1,265 | 1,262 | 1,262 | 700 |
| 2008/12/16 | 1,270 | 1,270 | 1,265 | 1,265 | 300 |
| 2008/12/15 | 1,267 | 1,270 | 1,250 | 1,260 | 3,100 |
| 2008/12/12 | 1,237 | 1,267 | 1,232 | 1,267 | 1,300 |
| 2008/12/11 | 1,229 | 1,231 | 1,229 | 1,231 | 300 |
| 2008/12/10 | 1,231 | 1,237 | 1,231 | 1,231 | 1,000 |
| 2008/12/09 | 1,258 | 1,258 | 1,258 | 1,258 | 200 |
| 2008/12/08 | 1,225 | 1,279 | 1,225 | 1,278 | 500 |
| 2008/12/05 | 1,226 | 1,230 | 1,223 | 1,223 | 1,300 |
| 2008/12/04 | 1,267 | 1,267 | 1,246 | 1,250 | 1,400 |
| 2008/12/03 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2008/12/02 | 1,250 | 1,250 | 1,240 | 1,240 | 800 |
| 2008/12/01 | 1,290 | 1,290 | 1,278 | 1,278 | 2,200 |
| 2008/11/28 | 1,220 | 1,258 | 1,211 | 1,250 | 1,600 |
| 2008/11/27 | 1,224 | 1,224 | 1,220 | 1,220 | 600 |
| 2008/11/26 | 1,222 | 1,222 | 1,221 | 1,221 | 600 |
| 2008/11/25 | 1,300 | 1,300 | 1,210 | 1,220 | 800 |
| 2008/11/21 | 1,141 | 1,240 | 1,141 | 1,240 | 2,400 |
| 2008/11/20 | 1,240 | 1,240 | 1,141 | 1,161 | 1,600 |
| 2008/11/19 | 1,250 | 1,250 | 1,240 | 1,240 | 200 |
| 2008/11/18 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2008/11/17 | 1,290 | 1,290 | 1,270 | 1,270 | 3,000 |
| 2008/11/14 | 1,250 | 1,270 | 1,230 | 1,270 | 1,800 |
| 2008/11/13 | 1,230 | 1,255 | 1,215 | 1,230 | 800 |
| 2008/11/12 | 1,236 | 1,249 | 1,224 | 1,246 | 1,100 |
| 2008/11/11 | 1,240 | 1,250 | 1,240 | 1,250 | 600 |
| 2008/11/10 | 1,240 | 1,258 | 1,240 | 1,258 | 600 |
| 2008/11/07 | 1,220 | 1,220 | 1,190 | 1,210 | 1,700 |
| 2008/11/06 | 1,239 | 1,239 | 1,220 | 1,229 | 900 |
| 2008/11/05 | 1,238 | 1,260 | 1,226 | 1,240 | 2,600 |
| 2008/11/04 | 1,240 | 1,258 | 1,221 | 1,258 | 2,100 |
| 2008/10/31 | 1,260 | 1,260 | 1,230 | 1,260 | 700 |
| 2008/10/30 | 1,220 | 1,260 | 1,220 | 1,230 | 1,800 |
| 2008/10/29 | 1,290 | 1,300 | 1,205 | 1,225 | 600 |
| 2008/10/28 | 1,280 | 1,340 | 1,201 | 1,201 | 800 |
| 2008/10/27 | 1,300 | 1,300 | 1,200 | 1,200 | 1,500 |
| 2008/10/24 | 1,299 | 1,299 | 1,211 | 1,224 | 1,900 |
| 2008/10/23 | 1,408 | 1,408 | 1,300 | 1,300 | 1,200 |
| 2008/10/22 | 1,390 | 1,400 | 1,390 | 1,400 | 700 |
| 2008/10/21 | 1,389 | 1,400 | 1,389 | 1,390 | 1,000 |
| 2008/10/20 | 1,275 | 1,300 | 1,275 | 1,300 | 200 |
| 2008/10/17 | 1,270 | 1,270 | 1,260 | 1,270 | 500 |
| 2008/10/16 | 1,370 | 1,370 | 1,350 | 1,350 | 300 |
| 2008/10/15 | 1,380 | 1,380 | 1,355 | 1,355 | 2,800 |
| 2008/10/14 | 1,201 | 1,201 | 1,180 | 1,180 | 1,500 |
| 2008/10/10 | 1,140 | 1,140 | 970 | 1,001 | 3,300 |
| 2008/10/09 | 1,100 | 1,140 | 1,100 | 1,140 | 1,000 |
| 2008/10/08 | 1,349 | 1,349 | 1,300 | 1,300 | 1,400 |
| 2008/10/07 | 1,406 | 1,406 | 1,320 | 1,350 | 1,100 |
| 2008/10/06 | 1,492 | 1,492 | 1,446 | 1,446 | 1,600 |
| 2008/10/03 | 1,491 | 1,500 | 1,470 | 1,470 | 1,700 |
| 2008/10/02 | 1,491 | 1,491 | 1,490 | 1,490 | 200 |
| 2008/10/01 | 1,514 | 1,514 | 1,495 | 1,495 | 500 |
| 2008/09/30 | 1,498 | 1,500 | 1,498 | 1,498 | 1,100 |
| 2008/09/29 | 1,503 | 1,510 | 1,500 | 1,500 | 600 |
| 2008/09/26 | 1,526 | 1,526 | 1,500 | 1,500 | 600 |
| 2008/09/25 | 1,530 | 1,530 | 1,500 | 1,528 | 3,400 |
| 2008/09/24 | 1,510 | 1,510 | 1,498 | 1,510 | 900 |
| 2008/09/22 | 1,500 | 1,510 | 1,500 | 1,500 | 1,300 |
| 2008/09/19 | 1,496 | 1,500 | 1,495 | 1,500 | 600 |
| 2008/09/18 | 1,500 | 1,500 | 1,476 | 1,490 | 2,300 |
| 2008/09/17 | 1,505 | 1,506 | 1,505 | 1,506 | 300 |
| 2008/09/16 | 1,530 | 1,530 | 1,505 | 1,510 | 7,300 |
| 2008/09/12 | 1,515 | 1,524 | 1,511 | 1,524 | 1,700 |
| 2008/09/11 | 1,515 | 1,515 | 1,510 | 1,511 | 2,300 |
| 2008/09/10 | 1,508 | 1,511 | 1,508 | 1,511 | 400 |
| 2008/09/09 | 1,507 | 1,507 | 1,507 | 1,507 | 100 |
| 2008/09/08 | 1,506 | 1,512 | 1,506 | 1,512 | 200 |
| 2008/09/05 | 1,511 | 1,511 | 1,502 | 1,502 | 1,400 |
| 2008/09/04 | 1,512 | 1,516 | 1,512 | 1,516 | 500 |
| 2008/09/03 | 1,507 | 1,515 | 1,507 | 1,507 | 500 |
| 2008/09/02 | 1,510 | 1,513 | 1,502 | 1,502 | 900 |
| 2008/09/01 | 1,514 | 1,514 | 1,514 | 1,514 | 100 |
| 2008/08/28 | 1,505 | 1,510 | 1,505 | 1,510 | 200 |
| 2008/08/27 | 1,501 | 1,502 | 1,501 | 1,501 | 500 |
| 2008/08/26 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |
| 2008/08/25 | 1,549 | 1,549 | 1,504 | 1,513 | 2,300 |
| 2008/08/22 | 1,506 | 1,520 | 1,506 | 1,520 | 400 |
| 2008/08/21 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2008/08/20 | 1,506 | 1,506 | 1,506 | 1,506 | 200 |
| 2008/08/19 | 1,510 | 1,510 | 1,505 | 1,505 | 500 |
| 2008/08/18 | 1,523 | 1,523 | 1,523 | 1,523 | 100 |
| 2008/08/15 | 1,503 | 1,505 | 1,502 | 1,505 | 2,900 |
| 2008/08/14 | 1,506 | 1,520 | 1,505 | 1,520 | 2,200 |
| 2008/08/13 | 1,506 | 1,506 | 1,505 | 1,505 | 400 |
| 2008/08/12 | 1,506 | 1,506 | 1,506 | 1,506 | 100 |
| 2008/08/11 | 1,504 | 1,505 | 1,504 | 1,504 | 400 |
| 2008/08/08 | 1,504 | 1,504 | 1,503 | 1,503 | 200 |
| 2008/08/07 | 1,502 | 1,504 | 1,502 | 1,503 | 1,000 |
| 2008/08/06 | 1,508 | 1,508 | 1,508 | 1,508 | 200 |
| 2008/08/05 | 1,534 | 1,534 | 1,507 | 1,507 | 800 |
| 2008/08/04 | 1,520 | 1,520 | 1,505 | 1,506 | 700 |
| 2008/08/01 | 1,505 | 1,510 | 1,505 | 1,510 | 300 |
| 2008/07/31 | 1,501 | 1,505 | 1,501 | 1,505 | 300 |
| 2008/07/30 | 1,501 | 1,515 | 1,501 | 1,501 | 800 |
| 2008/07/29 | 1,520 | 1,530 | 1,520 | 1,520 | 600 |
| 2008/07/28 | 1,506 | 1,515 | 1,506 | 1,515 | 400 |
| 2008/07/25 | 1,537 | 1,537 | 1,534 | 1,534 | 700 |
| 2008/07/24 | 1,531 | 1,531 | 1,511 | 1,524 | 800 |
| 2008/07/23 | 1,501 | 1,501 | 1,501 | 1,501 | 300 |
| 2008/07/22 | 1,504 | 1,504 | 1,501 | 1,501 | 400 |
| 2008/07/18 | 1,503 | 1,520 | 1,502 | 1,520 | 700 |
| 2008/07/17 | 1,525 | 1,525 | 1,503 | 1,503 | 300 |
| 2008/07/16 | 1,504 | 1,520 | 1,504 | 1,513 | 800 |
| 2008/07/15 | 1,538 | 1,538 | 1,518 | 1,518 | 2,200 |
| 2008/07/14 | 1,525 | 1,535 | 1,523 | 1,535 | 1,000 |
| 2008/07/11 | 1,511 | 1,515 | 1,510 | 1,510 | 400 |
| 2008/07/10 | 1,514 | 1,514 | 1,503 | 1,510 | 400 |
| 2008/07/09 | 1,504 | 1,504 | 1,503 | 1,504 | 300 |
| 2008/07/08 | 1,503 | 1,520 | 1,503 | 1,520 | 800 |
| 2008/07/07 | 1,520 | 1,520 | 1,518 | 1,520 | 1,100 |
| 2008/07/04 | 1,506 | 1,520 | 1,506 | 1,520 | 1,400 |
| 2008/07/03 | 1,505 | 1,514 | 1,505 | 1,514 | 600 |
| 2008/07/01 | 1,520 | 1,520 | 1,508 | 1,520 | 800 |
| 2008/06/30 | 1,554 | 1,554 | 1,524 | 1,524 | 1,800 |
| 2008/06/27 | 1,502 | 1,524 | 1,500 | 1,524 | 800 |
| 2008/06/26 | 1,521 | 1,522 | 1,505 | 1,505 | 1,000 |
| 2008/06/25 | 1,550 | 1,550 | 1,520 | 1,520 | 2,000 |
| 2008/06/24 | 1,527 | 1,530 | 1,527 | 1,527 | 500 |
| 2008/06/23 | 1,530 | 1,531 | 1,528 | 1,528 | 1,500 |
| 2008/06/20 | 1,555 | 1,555 | 1,545 | 1,545 | 700 |
| 2008/06/19 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 |
| 2008/06/18 | 1,550 | 1,560 | 1,550 | 1,560 | 400 |
| 2008/06/17 | 1,565 | 1,565 | 1,550 | 1,550 | 200 |
| 2008/06/16 | 1,581 | 1,581 | 1,545 | 1,545 | 2,200 |
| 2008/06/13 | 1,547 | 1,556 | 1,545 | 1,551 | 1,100 |
| 2008/06/12 | 1,552 | 1,555 | 1,548 | 1,551 | 800 |
| 2008/06/11 | 1,550 | 1,558 | 1,545 | 1,558 | 1,300 |
| 2008/06/10 | 1,550 | 1,550 | 1,550 | 1,550 | 600 |
| 2008/06/09 | 1,550 | 1,550 | 1,546 | 1,550 | 700 |
| 2008/06/06 | 1,555 | 1,570 | 1,553 | 1,553 | 1,500 |
| 2008/06/05 | 1,574 | 1,574 | 1,555 | 1,555 | 1,800 |
| 2008/06/04 | 1,558 | 1,579 | 1,553 | 1,575 | 1,400 |
| 2008/06/03 | 1,564 | 1,565 | 1,558 | 1,565 | 1,700 |
| 2008/06/02 | 1,575 | 1,595 | 1,552 | 1,582 | 2,300 |
| 2008/05/30 | 1,595 | 1,595 | 1,570 | 1,570 | 1,100 |
| 2008/05/29 | 1,568 | 1,581 | 1,568 | 1,570 | 2,100 |
| 2008/05/28 | 1,534 | 1,561 | 1,531 | 1,538 | 3,800 |
| 2008/05/27 | 1,589 | 1,610 | 1,522 | 1,530 | 19,700 |
| 2008/05/26 | 1,725 | 1,749 | 1,722 | 1,749 | 8,500 |
| 2008/05/23 | 1,701 | 1,725 | 1,700 | 1,720 | 5,200 |
| 2008/05/22 | 1,690 | 1,699 | 1,690 | 1,699 | 2,300 |
| 2008/05/21 | 1,690 | 1,690 | 1,689 | 1,690 | 3,600 |
| 2008/05/20 | 1,690 | 1,690 | 1,689 | 1,690 | 4,100 |
| 2008/05/19 | 1,695 | 1,700 | 1,689 | 1,690 | 3,700 |
| 2008/05/16 | 1,690 | 1,690 | 1,689 | 1,690 | 3,200 |
| 2008/05/15 | 1,688 | 1,690 | 1,687 | 1,690 | 4,900 |
| 2008/05/14 | 1,690 | 1,690 | 1,687 | 1,690 | 3,900 |
| 2008/05/13 | 1,690 | 1,690 | 1,688 | 1,690 | 3,200 |
| 2008/05/12 | 1,690 | 1,690 | 1,687 | 1,690 | 2,200 |
| 2008/05/09 | 1,690 | 1,690 | 1,686 | 1,690 | 3,100 |
| 2008/05/08 | 1,688 | 1,690 | 1,686 | 1,686 | 4,000 |
| 2008/05/07 | 1,690 | 1,693 | 1,690 | 1,690 | 3,900 |
| 2008/05/02 | 1,690 | 1,690 | 1,686 | 1,690 | 2,700 |
| 2008/05/01 | 1,690 | 1,690 | 1,688 | 1,690 | 2,700 |
| 2008/04/30 | 1,690 | 1,690 | 1,689 | 1,690 | 1,600 |
| 2008/04/28 | 1,690 | 1,695 | 1,688 | 1,688 | 3,500 |
| 2008/04/25 | 1,697 | 1,697 | 1,690 | 1,694 | 2,300 |
| 2008/04/24 | 1,695 | 1,698 | 1,690 | 1,691 | 2,900 |
| 2008/04/23 | 1,698 | 1,698 | 1,696 | 1,696 | 800 |
| 2008/04/22 | 1,697 | 1,698 | 1,697 | 1,698 | 1,100 |
| 2008/04/21 | 1,695 | 1,697 | 1,695 | 1,697 | 1,500 |
| 2008/04/18 | 1,691 | 1,695 | 1,691 | 1,695 | 700 |
| 2008/04/17 | 1,691 | 1,696 | 1,691 | 1,696 | 500 |
| 2008/04/16 | 1,696 | 1,697 | 1,695 | 1,695 | 300 |
| 2008/04/15 | 1,698 | 1,698 | 1,680 | 1,698 | 2,200 |
| 2008/04/14 | 1,680 | 1,698 | 1,680 | 1,698 | 1,900 |
| 2008/04/11 | 1,680 | 1,680 | 1,675 | 1,680 | 1,600 |
| 2008/04/10 | 1,680 | 1,685 | 1,678 | 1,680 | 1,100 |
| 2008/04/09 | 1,682 | 1,688 | 1,671 | 1,688 | 1,500 |
| 2008/04/08 | 1,678 | 1,680 | 1,677 | 1,677 | 600 |
| 2008/04/07 | 1,670 | 1,694 | 1,670 | 1,673 | 2,100 |
| 2008/04/04 | 1,695 | 1,695 | 1,675 | 1,675 | 4,800 |
| 2008/04/03 | 1,700 | 1,700 | 1,695 | 1,695 | 2,500 |
| 2008/04/02 | 1,700 | 1,700 | 1,698 | 1,700 | 1,100 |
| 2008/04/01 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
| 2008/03/31 | 1,697 | 1,698 | 1,692 | 1,692 | 300 |
| 2008/03/28 | 1,700 | 1,700 | 1,691 | 1,699 | 400 |
| 2008/03/27 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2008/03/26 | 1,698 | 1,699 | 1,698 | 1,699 | 200 |
| 2008/03/25 | 1,690 | 1,690 | 1,671 | 1,671 | 1,200 |
| 2008/03/24 | 1,670 | 1,685 | 1,665 | 1,665 | 1,100 |
| 2008/03/21 | 1,670 | 1,675 | 1,660 | 1,670 | 600 |
| 2008/03/19 | 1,670 | 1,670 | 1,670 | 1,670 | 200 |
| 2008/03/18 | 1,680 | 1,680 | 1,680 | 1,680 | 700 |
| 2008/03/17 | 1,670 | 1,689 | 1,670 | 1,680 | 2,800 |
| 2008/03/14 | 1,660 | 1,690 | 1,656 | 1,690 | 700 |
| 2008/03/13 | 1,685 | 1,685 | 1,670 | 1,670 | 400 |
| 2008/03/12 | 1,695 | 1,695 | 1,680 | 1,686 | 400 |
| 2008/03/11 | 1,660 | 1,689 | 1,660 | 1,689 | 200 |
| 2008/03/10 | 1,680 | 1,680 | 1,660 | 1,660 | 200 |
| 2008/03/07 | 1,648 | 1,680 | 1,648 | 1,680 | 400 |
| 2008/03/06 | 1,699 | 1,699 | 1,650 | 1,650 | 500 |
| 2008/03/05 | 1,700 | 1,700 | 1,675 | 1,675 | 1,300 |
| 2008/03/04 | 1,670 | 1,673 | 1,670 | 1,673 | 1,200 |
| 2008/03/03 | 1,670 | 1,670 | 1,642 | 1,642 | 500 |
| 2008/02/29 | 1,650 | 1,650 | 1,640 | 1,640 | 400 |
| 2008/02/28 | 1,655 | 1,660 | 1,655 | 1,660 | 200 |
| 2008/02/27 | 1,653 | 1,653 | 1,648 | 1,648 | 200 |
| 2008/02/26 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
| 2008/02/25 | 1,650 | 1,650 | 1,640 | 1,640 | 700 |
| 2008/02/22 | 1,635 | 1,650 | 1,635 | 1,650 | 500 |
| 2008/02/21 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
| 2008/02/20 | 1,645 | 1,645 | 1,645 | 1,645 | 200 |
| 2008/02/19 | 1,645 | 1,645 | 1,645 | 1,645 | 200 |
| 2008/02/18 | 1,640 | 1,645 | 1,640 | 1,645 | 200 |
| 2008/02/15 | 1,610 | 1,630 | 1,610 | 1,630 | 2,800 |
| 2008/02/14 | 1,615 | 1,629 | 1,615 | 1,629 | 1,900 |
| 2008/02/13 | 1,600 | 1,604 | 1,600 | 1,604 | 200 |
| 2008/02/12 | 1,602 | 1,602 | 1,597 | 1,597 | 1,200 |
| 2008/02/07 | 1,620 | 1,620 | 1,620 | 1,620 | 300 |
| 2008/02/06 | 1,610 | 1,610 | 1,597 | 1,610 | 1,200 |
| 2008/02/05 | 1,618 | 1,625 | 1,610 | 1,610 | 2,400 |
| 2008/02/04 | 1,620 | 1,625 | 1,610 | 1,625 | 2,000 |
| 2008/02/01 | 1,613 | 1,613 | 1,610 | 1,610 | 1,100 |
| 2008/01/31 | 1,609 | 1,611 | 1,609 | 1,610 | 600 |
| 2008/01/30 | 1,614 | 1,635 | 1,610 | 1,635 | 800 |
| 2008/01/29 | 1,600 | 1,614 | 1,595 | 1,614 | 500 |
| 2008/01/28 | 1,600 | 1,600 | 1,590 | 1,600 | 1,100 |
| 2008/01/25 | 1,630 | 1,630 | 1,591 | 1,600 | 2,400 |
| 2008/01/24 | 1,590 | 1,610 | 1,590 | 1,600 | 400 |
| 2008/01/23 | 1,580 | 1,615 | 1,580 | 1,600 | 1,100 |
| 2008/01/22 | 1,617 | 1,617 | 1,570 | 1,610 | 2,300 |
| 2008/01/21 | 1,615 | 1,640 | 1,615 | 1,640 | 400 |
| 2008/01/18 | 1,615 | 1,620 | 1,608 | 1,615 | 800 |
| 2008/01/17 | 1,628 | 1,645 | 1,607 | 1,645 | 1,800 |
| 2008/01/16 | 1,690 | 1,690 | 1,628 | 1,628 | 2,000 |
| 2008/01/15 | 1,711 | 1,711 | 1,705 | 1,705 | 2,400 |
| 2008/01/11 | 1,702 | 1,705 | 1,700 | 1,705 | 1,300 |
| 2008/01/10 | 1,681 | 1,712 | 1,681 | 1,712 | 1,300 |
| 2008/01/09 | 1,681 | 1,681 | 1,681 | 1,681 | 300 |
| 2008/01/08 | 1,706 | 1,706 | 1,680 | 1,681 | 400 |
| 2008/01/07 | 1,724 | 1,724 | 1,682 | 1,690 | 1,200 |
| 2008/01/04 | 1,683 | 1,683 | 1,680 | 1,680 | 600 |