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
2009/12/30 1,168 1,176 1,168 1,176 900
2009/12/29 1,155 1,175 1,155 1,175 700
2009/12/28 1,177 1,177 1,161 1,161 1,300
2009/12/25 1,185 1,185 1,176 1,176 1,100
2009/12/24 1,175 1,189 1,175 1,180 800
2009/12/22 1,159 1,180 1,159 1,176 700
2009/12/21 1,179 1,179 1,178 1,178 200
2009/12/18 1,199 1,199 1,178 1,180 600
2009/12/16 1,200 1,200 1,200 1,200 100
2009/12/15 1,203 1,203 1,195 1,195 2,400
2009/12/14 1,197 1,208 1,196 1,208 3,400
2009/12/11 1,215 1,215 1,196 1,196 500
2009/12/10 1,201 1,213 1,201 1,205 300
2009/12/08 1,215 1,215 1,215 1,215 100
2009/12/07 1,209 1,209 1,195 1,195 1,000
2009/12/04 1,180 1,205 1,180 1,205 1,300
2009/12/03 1,163 1,200 1,163 1,200 1,300
2009/12/02 1,200 1,200 1,160 1,198 600
2009/12/01 1,200 1,200 1,169 1,170 2,200
2009/11/30 1,130 1,169 1,110 1,169 800
2009/11/27 1,121 1,121 1,095 1,115 2,000
2009/11/26 1,115 1,135 1,115 1,135 300
2009/11/25 1,121 1,121 1,115 1,115 1,200
2009/11/24 1,141 1,141 1,111 1,120 2,000
2009/11/20 1,171 1,185 1,141 1,141 2,000
2009/11/19 1,189 1,190 1,162 1,172 2,500
2009/11/18 1,181 1,185 1,172 1,172 600
2009/11/17 1,195 1,195 1,190 1,190 500
2009/11/16 1,224 1,224 1,190 1,190 3,400
2009/11/13 1,215 1,215 1,208 1,208 1,100
2009/11/12 1,200 1,215 1,200 1,215 600
2009/11/11 1,199 1,200 1,198 1,200 900
2009/11/10 1,211 1,229 1,198 1,200 1,200
2009/11/09 1,200 1,200 1,200 1,200 1,100
2009/11/06 1,208 1,218 1,208 1,210 1,000
2009/11/05 1,210 1,228 1,210 1,228 1,600
2009/11/04 1,226 1,226 1,225 1,226 700
2009/11/02 1,218 1,218 1,218 1,218 100
2009/10/30 1,215 1,215 1,215 1,215 100
2009/10/29 1,220 1,220 1,215 1,215 400
2009/10/28 1,220 1,220 1,220 1,220 100
2009/10/27 1,216 1,216 1,216 1,216 100
2009/10/26 1,211 1,212 1,211 1,212 1,800
2009/10/23 1,230 1,231 1,221 1,223 700
2009/10/22 1,230 1,230 1,230 1,230 700
2009/10/21 1,241 1,241 1,241 1,241 100
2009/10/20 1,241 1,245 1,241 1,245 300
2009/10/15 1,245 1,245 1,243 1,243 2,400
2009/10/14 1,230 1,240 1,230 1,240 800
2009/10/13 1,230 1,230 1,224 1,227 1,100
2009/10/09 1,230 1,230 1,224 1,229 300
2009/10/07 1,220 1,220 1,210 1,210 300
2009/10/06 1,231 1,231 1,230 1,230 300
2009/10/05 1,233 1,233 1,230 1,230 1,000
2009/10/02 1,209 1,228 1,207 1,228 1,000
2009/10/01 1,210 1,210 1,209 1,209 400
2009/09/30 1,211 1,220 1,209 1,209 700
2009/09/29 1,209 1,240 1,209 1,240 500
2009/09/28 1,240 1,245 1,218 1,220 600
2009/09/25 1,250 1,250 1,221 1,221 2,500
2009/09/24 1,208 1,225 1,203 1,225 1,700
2009/09/18 1,214 1,214 1,200 1,200 1,100
2009/09/17 1,210 1,219 1,210 1,210 1,000
2009/09/16 1,229 1,229 1,210 1,220 1,000
2009/09/15 1,216 1,225 1,210 1,225 6,400
2009/09/14 1,239 1,240 1,221 1,235 4,300
2009/09/11 1,224 1,239 1,224 1,232 700
2009/09/10 1,226 1,230 1,226 1,230 600
2009/09/09 1,221 1,221 1,221 1,221 300
2009/09/08 1,223 1,225 1,220 1,225 400
2009/09/07 1,237 1,250 1,215 1,239 1,900
2009/09/04 1,230 1,233 1,210 1,233 1,300
2009/09/03 1,216 1,226 1,214 1,221 1,300
2009/09/02 1,220 1,220 1,207 1,213 1,700
2009/09/01 1,230 1,243 1,211 1,243 1,900
2009/08/31 1,240 1,251 1,231 1,232 2,100
2009/08/28 1,264 1,264 1,234 1,240 1,000
2009/08/27 1,261 1,265 1,256 1,265 1,100
2009/08/26 1,251 1,275 1,248 1,256 2,000
2009/08/25 1,270 1,290 1,270 1,280 1,500
2009/08/24 1,279 1,290 1,273 1,279 3,100
2009/08/21 1,272 1,282 1,250 1,255 2,900
2009/08/20 1,250 1,289 1,250 1,259 6,400
2009/08/19 1,235 1,273 1,215 1,232 9,700
2009/08/18 1,207 1,222 1,204 1,204 900
2009/08/17 1,204 1,225 1,203 1,203 3,700
2009/08/14 1,206 1,207 1,202 1,205 1,600
2009/08/13 1,210 1,210 1,203 1,203 700
2009/08/12 1,210 1,229 1,205 1,205 1,200
2009/08/11 1,210 1,210 1,200 1,210 600
2009/08/07 1,192 1,192 1,192 1,192 100
2009/08/06 1,210 1,210 1,194 1,194 200
2009/08/05 1,205 1,217 1,200 1,200 2,000
2009/08/04 1,201 1,206 1,198 1,205 900
2009/08/03 1,198 1,199 1,194 1,198 400
2009/07/31 1,192 1,199 1,182 1,199 600
2009/07/30 1,186 1,189 1,184 1,189 1,100
2009/07/29 1,198 1,198 1,185 1,185 400
2009/07/28 1,195 1,195 1,184 1,184 900
2009/07/27 1,195 1,195 1,195 1,195 1,000
2009/07/24 1,186 1,194 1,184 1,193 600
2009/07/23 1,194 1,194 1,176 1,176 700
2009/07/22 1,180 1,188 1,160 1,160 400
2009/07/21 1,192 1,192 1,180 1,180 1,300
2009/07/17 1,193 1,193 1,188 1,188 400
2009/07/16 1,190 1,190 1,190 1,190 100
2009/07/15 1,190 1,205 1,184 1,190 4,600
2009/07/14 1,202 1,230 1,202 1,215 3,800
2009/07/13 1,203 1,206 1,194 1,201 900
2009/07/10 1,200 1,200 1,190 1,199 1,800
2009/07/09 1,191 1,200 1,191 1,195 1,300
2009/07/08 1,230 1,230 1,192 1,192 600
2009/07/07 1,210 1,210 1,210 1,210 100
2009/07/06 1,247 1,247 1,210 1,210 1,000
2009/07/03 1,200 1,200 1,190 1,200 1,500
2009/07/02 1,198 1,198 1,194 1,198 500
2009/07/01 1,200 1,200 1,198 1,198 800
2009/06/30 1,218 1,218 1,200 1,200 2,400
2009/06/29 1,181 1,198 1,181 1,198 1,000
2009/06/26 1,188 1,191 1,185 1,185 600
2009/06/25 1,186 1,189 1,180 1,186 1,400
2009/06/24 1,184 1,195 1,184 1,195 800
2009/06/23 1,185 1,186 1,179 1,183 1,700
2009/06/22 1,199 1,199 1,192 1,192 400
2009/06/19 1,199 1,199 1,192 1,192 400
2009/06/18 1,201 1,209 1,200 1,200 600
2009/06/17 1,210 1,210 1,200 1,200 1,200
2009/06/16 1,220 1,220 1,210 1,210 900
2009/06/15 1,238 1,238 1,230 1,230 3,500
2009/06/12 1,229 1,245 1,210 1,245 2,700
2009/06/11 1,196 1,200 1,192 1,200 1,300
2009/06/10 1,183 1,191 1,182 1,191 700
2009/06/09 1,186 1,186 1,180 1,180 300
2009/06/08 1,187 1,187 1,185 1,185 1,000
2009/06/05 1,200 1,200 1,187 1,200 2,200
2009/06/04 1,197 1,198 1,184 1,198 1,600
2009/06/03 1,184 1,198 1,180 1,180 2,100
2009/06/02 1,191 1,191 1,185 1,185 2,700
2009/06/01 1,220 1,220 1,195 1,199 3,300
2009/05/29 1,235 1,239 1,215 1,223 1,500
2009/05/28 1,248 1,255 1,235 1,245 2,900
2009/05/27 1,271 1,271 1,245 1,249 4,600
2009/05/26 1,263 1,283 1,250 1,265 13,700
2009/05/25 1,420 1,420 1,403 1,413 10,700
2009/05/22 1,425 1,430 1,410 1,420 4,600
2009/05/21 1,400 1,425 1,381 1,425 6,800
2009/05/20 1,380 1,392 1,370 1,380 2,200
2009/05/19 1,406 1,410 1,370 1,380 5,000
2009/05/18 1,345 1,380 1,320 1,380 7,200
2009/05/15 1,250 1,320 1,250 1,300 13,200
2009/05/14 1,330 1,348 1,322 1,348 3,300
2009/05/13 1,325 1,331 1,325 1,330 1,900
2009/05/12 1,330 1,330 1,320 1,320 1,400
2009/05/11 1,318 1,333 1,318 1,322 1,400
2009/05/08 1,339 1,339 1,301 1,333 2,500
2009/05/07 1,350 1,350 1,305 1,339 2,500
2009/05/01 1,320 1,348 1,310 1,340 2,600
2009/04/30 1,399 1,399 1,330 1,330 5,200
2009/04/28 1,316 1,325 1,300 1,300 4,900
2009/04/27 1,319 1,340 1,290 1,310 10,100
2009/04/24 1,200 1,200 1,199 1,199 1,200
2009/04/23 1,198 1,200 1,194 1,200 1,000
2009/04/22 1,190 1,198 1,190 1,198 200
2009/04/21 1,190 1,200 1,190 1,190 800
2009/04/20 1,200 1,200 1,187 1,188 1,900
2009/04/17 1,200 1,200 1,195 1,195 1,100
2009/04/16 1,200 1,200 1,185 1,185 700
2009/04/15 1,190 1,190 1,185 1,185 3,300
2009/04/14 1,200 1,200 1,191 1,195 5,300
2009/04/13 1,260 1,270 1,260 1,260 1,000
2009/04/10 1,267 1,268 1,245 1,245 1,700
2009/04/09 1,265 1,270 1,264 1,270 500
2009/04/08 1,260 1,264 1,245 1,245 900
2009/04/07 1,276 1,276 1,245 1,259 500
2009/04/06 1,280 1,290 1,260 1,260 1,700
2009/04/03 1,200 1,220 1,197 1,220 2,500
2009/04/02 1,190 1,199 1,190 1,199 600
2009/04/01 1,150 1,160 1,150 1,160 300
2009/03/31 1,120 1,150 1,120 1,150 1,100
2009/03/30 1,141 1,155 1,120 1,120 1,900
2009/03/27 1,100 1,138 1,100 1,118 3,800
2009/03/26 1,100 1,100 1,098 1,098 1,300
2009/03/25 1,098 1,100 1,095 1,100 1,500
2009/03/24 1,099 1,099 1,098 1,098 200
2009/03/23 1,070 1,070 1,070 1,070 300
2009/03/19 1,066 1,066 1,066 1,066 100
2009/03/18 1,095 1,095 1,066 1,084 400
2009/03/17 1,099 1,100 1,055 1,055 700
2009/03/16 1,120 1,120 1,099 1,099 2,800
2009/03/13 1,006 1,060 1,006 1,060 800
2009/03/12 1,002 1,002 1,000 1,000 800
2009/03/11 1,010 1,014 1,010 1,014 600
2009/03/10 1,005 1,005 1,003 1,003 300
2009/03/09 1,012 1,012 1,000 1,012 600
2009/03/06 1,009 1,010 1,009 1,010 200
2009/03/05 1,000 1,010 985 986 2,400
2009/03/04 995 1,005 995 1,005 800
2009/03/03 970 975 967 975 1,500
2009/03/02 1,020 1,020 970 970 4,900
2009/02/27 1,052 1,066 1,020 1,020 2,700
2009/02/26 1,100 1,100 1,020 1,050 1,500
2009/02/25 1,170 1,170 1,090 1,090 2,000
2009/02/24 1,171 1,173 1,090 1,090 2,500
2009/02/23 1,185 1,200 1,185 1,200 300
2009/02/20 1,180 1,200 1,180 1,200 200
2009/02/19 1,200 1,200 1,180 1,180 700
2009/02/18 1,199 1,199 1,199 1,199 100
2009/02/17 1,200 1,200 1,190 1,200 900
2009/02/16 1,200 1,200 1,199 1,200 3,100
2009/02/13 1,194 1,200 1,191 1,200 1,700
2009/02/12 1,195 1,200 1,195 1,195 600
2009/02/10 1,200 1,200 1,195 1,195 200
2009/02/09 1,199 1,200 1,196 1,200 1,000
2009/02/06 1,185 1,200 1,180 1,200 300
2009/02/05 1,200 1,200 1,200 1,200 800
2009/02/04 1,198 1,199 1,198 1,198 500
2009/02/03 1,198 1,198 1,180 1,198 300
2009/02/02 1,199 1,200 1,180 1,180 900
2009/01/30 1,214 1,214 1,180 1,180 1,100
2009/01/29 1,195 1,214 1,195 1,205 500
2009/01/28 1,206 1,206 1,200 1,200 800
2009/01/27 1,200 1,214 1,198 1,214 600
2009/01/26 1,245 1,245 1,199 1,199 1,700
2009/01/23 1,211 1,228 1,211 1,228 200
2009/01/22 1,215 1,219 1,211 1,211 1,800
2009/01/21 1,280 1,280 1,235 1,235 200
2009/01/19 1,204 1,244 1,204 1,244 200
2009/01/15 1,300 1,300 1,300 1,300 2,400
2009/01/14 1,227 1,281 1,227 1,281 1,100
2009/01/13 1,181 1,199 1,181 1,189 4,600
2009/01/09 1,256 1,256 1,256 1,256 200
2009/01/08 1,287 1,287 1,255 1,260 700
2009/01/07 1,281 1,281 1,281 1,281 100
2009/01/06 1,290 1,290 1,250 1,250 1,000
2009/01/05 1,288 1,290 1,280 1,290 2,100

このページの先頭へ