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
2010/12/30 1,145 1,145 1,142 1,142 700
2010/12/29 1,138 1,161 1,138 1,161 1,000
2010/12/28 1,135 1,145 1,135 1,145 2,700
2010/12/27 1,145 1,145 1,132 1,145 1,300
2010/12/24 1,145 1,150 1,128 1,150 1,900
2010/12/22 1,131 1,145 1,131 1,145 900
2010/12/21 1,135 1,135 1,135 1,135 100
2010/12/20 1,140 1,150 1,137 1,137 500
2010/12/17 1,145 1,146 1,140 1,140 4,200
2010/12/16 1,150 1,150 1,140 1,150 700
2010/12/15 1,144 1,145 1,123 1,145 2,700
2010/12/14 1,120 1,130 1,114 1,128 2,500
2010/12/13 1,100 1,127 1,100 1,127 900
2010/12/10 1,100 1,100 1,089 1,100 900
2010/12/09 1,110 1,110 1,090 1,095 3,200
2010/12/08 1,097 1,100 1,097 1,097 700
2010/12/07 1,098 1,098 1,090 1,098 1,700
2010/12/06 1,100 1,102 1,090 1,091 2,000
2010/12/03 1,092 1,102 1,092 1,093 1,200
2010/12/02 1,105 1,105 1,090 1,092 1,700
2010/12/01 1,112 1,112 1,088 1,111 3,600
2010/11/30 1,099 1,118 1,089 1,110 1,700
2010/11/29 1,130 1,130 1,089 1,089 3,400
2010/11/26 1,095 1,110 1,089 1,090 2,500
2010/11/25 1,110 1,110 1,095 1,095 2,400
2010/11/24 1,090 1,105 1,086 1,105 3,200
2010/11/22 1,100 1,101 1,090 1,090 3,100
2010/11/19 1,072 1,109 1,070 1,100 6,800
2010/11/18 1,086 1,086 1,070 1,070 3,400
2010/11/17 1,090 1,091 1,090 1,091 900
2010/11/16 1,092 1,092 1,090 1,092 1,100
2010/11/15 1,093 1,095 1,090 1,090 5,100
2010/11/12 1,095 1,100 1,094 1,099 2,000
2010/11/11 1,100 1,100 1,100 1,100 500
2010/11/10 1,095 1,100 1,090 1,100 2,400
2010/11/09 1,100 1,100 1,098 1,100 1,100
2010/11/08 1,100 1,100 1,100 1,100 800
2010/11/05 1,100 1,105 1,100 1,100 3,600
2010/11/04 1,105 1,105 1,104 1,105 1,200
2010/11/02 1,105 1,105 1,101 1,105 1,100
2010/11/01 1,115 1,115 1,111 1,115 500
2010/10/29 1,120 1,120 1,120 1,120 300
2010/10/28 1,125 1,125 1,121 1,125 800
2010/10/27 1,125 1,125 1,125 1,125 900
2010/10/26 1,130 1,130 1,129 1,130 900
2010/10/25 1,130 1,135 1,130 1,135 1,600
2010/10/22 1,135 1,135 1,135 1,135 100
2010/10/21 1,135 1,140 1,135 1,140 700
2010/10/20 1,135 1,135 1,133 1,133 200
2010/10/19 1,140 1,145 1,133 1,140 1,000
2010/10/18 1,150 1,150 1,135 1,140 900
2010/10/15 1,165 1,165 1,151 1,165 2,400
2010/10/14 1,180 1,180 1,171 1,179 1,300
2010/10/13 1,152 1,180 1,146 1,180 900
2010/10/12 1,133 1,180 1,133 1,170 700
2010/10/08 1,121 1,131 1,121 1,131 1,000
2010/10/07 1,190 1,190 1,151 1,151 1,700
2010/10/06 1,180 1,180 1,173 1,173 600
2010/10/05 1,189 1,189 1,180 1,180 1,900
2010/10/04 1,194 1,194 1,190 1,190 400
2010/10/01 1,191 1,191 1,187 1,187 400
2010/09/30 1,200 1,200 1,200 1,200 3,300
2010/09/29 0 0 0 1,200 0
2010/09/28 1,200 1,200 1,200 1,200 400
2010/09/27 1,195 1,200 1,195 1,200 2,700
2010/09/24 1,195 1,195 1,193 1,195 800
2010/09/22 1,186 1,195 1,186 1,195 600
2010/09/21 1,186 1,200 1,186 1,186 900
2010/09/17 1,187 1,200 1,186 1,186 900
2010/09/16 1,202 1,217 1,201 1,201 1,300
2010/09/15 1,169 1,228 1,169 1,228 6,900
2010/09/14 1,224 1,229 1,224 1,229 1,600
2010/09/13 1,211 1,220 1,211 1,220 1,700
2010/09/10 1,210 1,212 1,210 1,211 500
2010/09/09 1,208 1,208 1,208 1,208 300
2010/09/08 1,204 1,210 1,204 1,210 1,000
2010/09/07 1,205 1,210 1,205 1,210 200
2010/09/06 1,210 1,214 1,207 1,207 2,900
2010/09/03 1,190 1,203 1,190 1,200 1,200
2010/09/02 1,210 1,210 1,205 1,205 200
2010/09/01 1,205 1,210 1,200 1,200 300
2010/08/31 1,214 1,214 1,195 1,213 800
2010/08/30 1,214 1,214 1,196 1,214 700
2010/08/27 1,214 1,214 1,214 1,214 200
2010/08/26 1,210 1,210 1,210 1,210 300
2010/08/25 1,223 1,223 1,214 1,214 1,000
2010/08/24 1,216 1,216 1,215 1,215 1,000
2010/08/23 1,200 1,220 1,185 1,219 700
2010/08/20 1,200 1,200 1,190 1,190 300
2010/08/19 1,183 1,185 1,183 1,185 300
2010/08/18 1,183 1,183 1,183 1,183 200
2010/08/17 1,190 1,200 1,190 1,200 300
2010/08/16 1,231 1,231 1,192 1,192 2,200
2010/08/13 1,175 1,190 1,174 1,190 900
2010/08/12 1,172 1,172 1,171 1,171 300
2010/08/11 1,172 1,172 1,170 1,170 500
2010/08/10 1,180 1,204 1,171 1,171 500
2010/08/09 1,184 1,184 1,173 1,180 400
2010/08/06 1,196 1,198 1,186 1,186 1,300
2010/08/05 1,196 1,196 1,190 1,190 1,000
2010/08/04 1,177 1,199 1,170 1,196 1,500
2010/08/03 1,171 1,195 1,171 1,195 600
2010/08/02 1,170 1,175 1,170 1,175 400
2010/07/30 1,181 1,181 1,180 1,180 200
2010/07/29 1,170 1,185 1,170 1,180 500
2010/07/28 1,155 1,174 1,150 1,170 2,900
2010/07/27 1,185 1,185 1,185 1,185 100
2010/07/26 1,201 1,201 1,185 1,185 700
2010/07/23 1,189 1,200 1,185 1,185 500
2010/07/22 1,188 1,188 1,188 1,188 100
2010/07/21 1,198 1,198 1,190 1,190 600
2010/07/20 1,196 1,196 1,196 1,196 100
2010/07/16 1,195 1,195 1,195 1,195 100
2010/07/15 1,216 1,222 1,200 1,200 2,300
2010/07/14 1,212 1,214 1,207 1,214 1,800
2010/07/13 1,204 1,210 1,204 1,206 600
2010/07/12 0 0 0 1,200 0
2010/07/09 0 0 0 1,200 0
2010/07/08 1,200 1,200 1,198 1,200 1,000
2010/07/07 0 0 0 1,202 0
2010/07/06 1,202 1,202 1,202 1,202 400
2010/07/05 1,230 1,230 1,202 1,202 900
2010/07/02 1,194 1,224 1,194 1,214 700
2010/07/01 1,192 1,200 1,192 1,193 500
2010/06/30 1,230 1,230 1,192 1,192 2,300
2010/06/29 1,194 1,219 1,194 1,205 700
2010/06/28 0 0 0 1,191 0
2010/06/25 1,200 1,200 1,191 1,191 1,100
2010/06/24 1,200 1,200 1,195 1,195 400
2010/06/23 1,195 1,195 1,195 1,195 300
2010/06/22 1,201 1,201 1,200 1,200 600
2010/06/21 1,195 1,195 1,195 1,195 100
2010/06/18 1,203 1,203 1,195 1,195 600
2010/06/17 1,197 1,197 1,197 1,197 100
2010/06/16 1,203 1,203 1,200 1,200 300
2010/06/15 1,226 1,226 1,200 1,206 2,800
2010/06/14 1,199 1,209 1,198 1,209 1,500
2010/06/11 1,199 1,199 1,185 1,192 500
2010/06/10 1,196 1,196 1,172 1,190 400
2010/06/09 1,175 1,175 1,170 1,175 700
2010/06/08 1,180 1,180 1,179 1,179 1,600
2010/06/07 1,195 1,195 1,185 1,185 1,500
2010/06/04 1,185 1,200 1,185 1,200 1,000
2010/06/03 1,185 1,190 1,183 1,185 1,300
2010/06/02 1,188 1,200 1,186 1,186 1,600
2010/06/01 1,200 1,200 1,190 1,190 1,300
2010/05/31 1,215 1,215 1,200 1,200 2,500
2010/05/28 1,215 1,224 1,215 1,215 2,300
2010/05/27 1,221 1,240 1,210 1,215 11,600
2010/05/26 1,400 1,430 1,384 1,430 6,300
2010/05/25 1,433 1,433 1,382 1,400 6,400
2010/05/24 1,430 1,433 1,429 1,433 2,400
2010/05/21 1,420 1,426 1,419 1,420 1,700
2010/05/20 1,427 1,427 1,419 1,426 800
2010/05/19 1,425 1,425 1,420 1,425 2,200
2010/05/18 1,430 1,430 1,425 1,425 1,500
2010/05/17 1,431 1,431 1,430 1,430 3,800
2010/05/14 1,434 1,434 1,430 1,432 2,200
2010/05/13 1,427 1,432 1,427 1,432 1,900
2010/05/12 1,426 1,431 1,426 1,427 1,300
2010/05/11 1,430 1,431 1,427 1,430 2,200
2010/05/10 1,410 1,430 1,410 1,430 2,100
2010/05/07 1,424 1,424 1,404 1,424 4,900
2010/05/06 1,432 1,432 1,424 1,427 3,900
2010/04/30 1,431 1,432 1,431 1,432 2,400
2010/04/28 1,426 1,431 1,426 1,431 2,300
2010/04/27 1,430 1,434 1,427 1,430 2,400
2010/04/26 1,430 1,432 1,428 1,432 4,000
2010/04/23 1,409 1,440 1,409 1,430 3,500
2010/04/22 1,440 1,446 1,438 1,439 900
2010/04/21 1,430 1,442 1,430 1,440 700
2010/04/20 1,440 1,441 1,430 1,430 600
2010/04/19 1,444 1,444 1,430 1,435 1,800
2010/04/16 1,469 1,469 1,400 1,430 11,300
2010/04/15 1,466 1,469 1,450 1,469 4,800
2010/04/14 1,435 1,465 1,435 1,465 2,900
2010/04/13 1,431 1,434 1,431 1,434 1,400
2010/04/12 1,430 1,434 1,430 1,431 2,900
2010/04/09 1,428 1,430 1,426 1,430 1,500
2010/04/08 1,425 1,428 1,425 1,425 1,300
2010/04/07 1,424 1,425 1,420 1,425 2,200
2010/04/06 1,424 1,430 1,423 1,423 2,100
2010/04/05 1,420 1,425 1,420 1,424 2,500
2010/04/02 1,418 1,424 1,418 1,424 3,100
2010/04/01 1,408 1,418 1,403 1,418 1,700
2010/03/31 1,420 1,420 1,400 1,408 3,100
2010/03/30 1,400 1,424 1,391 1,415 2,900
2010/03/29 1,340 1,380 1,340 1,380 4,300
2010/03/26 1,309 1,330 1,300 1,330 2,600
2010/03/25 1,295 1,330 1,295 1,307 2,800
2010/03/24 1,270 1,284 1,270 1,284 800
2010/03/23 1,265 1,280 1,265 1,280 600
2010/03/19 1,263 1,268 1,263 1,268 800
2010/03/18 1,268 1,268 1,260 1,266 1,900
2010/03/17 1,269 1,270 1,266 1,268 900
2010/03/16 1,262 1,268 1,262 1,268 800
2010/03/15 1,267 1,269 1,261 1,269 4,100
2010/03/12 1,261 1,261 1,261 1,261 700
2010/03/11 1,264 1,265 1,260 1,260 1,500
2010/03/10 1,260 1,264 1,255 1,264 1,900
2010/03/09 1,260 1,263 1,256 1,259 1,000
2010/03/08 1,258 1,259 1,258 1,259 500
2010/03/05 1,250 1,258 1,241 1,258 2,100
2010/03/04 1,241 1,259 1,241 1,259 1,700
2010/03/03 1,239 1,240 1,239 1,240 500
2010/03/02 1,239 1,240 1,239 1,240 1,100
2010/03/01 1,240 1,240 1,239 1,239 600
2010/02/26 1,225 1,225 1,223 1,225 700
2010/02/25 1,229 1,229 1,225 1,225 900
2010/02/24 1,229 1,230 1,226 1,228 1,100
2010/02/23 1,228 1,228 1,228 1,228 100
2010/02/22 1,230 1,230 1,226 1,230 600
2010/02/19 1,230 1,239 1,223 1,223 1,100
2010/02/18 1,240 1,240 1,240 1,240 100
2010/02/17 1,240 1,240 1,230 1,230 400
2010/02/16 1,240 1,240 1,240 1,240 300
2010/02/15 1,237 1,248 1,237 1,240 2,800
2010/02/12 1,220 1,230 1,220 1,230 1,200
2010/02/10 1,203 1,220 1,203 1,220 400
2010/02/09 1,208 1,220 1,208 1,220 300
2010/02/08 1,214 1,214 1,214 1,214 100
2010/02/05 1,220 1,220 1,219 1,219 1,000
2010/02/04 1,210 1,210 1,209 1,210 600
2010/02/03 1,199 1,220 1,199 1,210 700
2010/02/02 1,200 1,223 1,196 1,223 300
2010/02/01 1,203 1,205 1,190 1,195 1,400
2010/01/29 1,210 1,210 1,210 1,210 100
2010/01/28 1,210 1,210 1,210 1,210 400
2010/01/27 1,210 1,210 1,210 1,210 300
2010/01/26 1,199 1,210 1,199 1,201 400
2010/01/25 1,200 1,200 1,199 1,199 1,100
2010/01/22 1,200 1,200 1,199 1,200 500
2010/01/21 1,198 1,200 1,198 1,199 700
2010/01/20 1,194 1,200 1,194 1,195 1,000
2010/01/19 1,209 1,210 1,192 1,210 400
2010/01/18 1,190 1,190 1,190 1,190 400
2010/01/15 1,191 1,198 1,191 1,198 4,000
2010/01/14 1,218 1,228 1,217 1,217 3,400
2010/01/13 1,211 1,218 1,211 1,218 1,100
2010/01/12 1,200 1,220 1,190 1,220 800
2010/01/08 1,190 1,204 1,190 1,200 800
2010/01/07 1,210 1,225 1,190 1,190 1,300
2010/01/05 1,240 1,240 1,190 1,190 900
2010/01/04 1,176 1,176 1,176 1,176 200

このページの先頭へ