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
2012/12/28 1,266 1,274 1,225 1,274 5,200
2012/12/27 1,275 1,275 1,268 1,269 1,700
2012/12/26 1,298 1,298 1,275 1,275 500
2012/12/25 1,283 1,283 1,273 1,273 1,900
2012/12/21 1,271 1,286 1,268 1,268 3,800
2012/12/20 1,269 1,287 1,269 1,271 400
2012/12/19 1,291 1,291 1,268 1,268 1,200
2012/12/18 1,267 1,276 1,261 1,262 3,500
2012/12/17 1,310 1,310 1,290 1,300 2,500
2012/12/14 1,300 1,316 1,300 1,310 1,700
2012/12/13 1,286 1,302 1,286 1,290 1,800
2012/12/12 1,280 1,285 1,280 1,285 500
2012/12/11 1,290 1,291 1,280 1,280 2,800
2012/12/10 1,306 1,324 1,305 1,311 1,200
2012/12/07 1,340 1,340 1,322 1,326 900
2012/12/06 1,350 1,353 1,335 1,353 3,200
2012/12/05 1,350 1,359 1,315 1,345 9,900
2012/12/04 1,286 1,298 1,280 1,281 2,700
2012/12/03 1,359 1,359 1,285 1,285 7,100
2012/11/30 1,370 1,370 1,321 1,330 13,800
2012/11/29 1,590 1,680 1,380 1,405 65,200
2012/11/28 1,480 1,480 1,480 1,480 14,800
2012/11/27 1,180 1,180 1,180 1,180 600
2012/11/26 1,189 1,189 1,169 1,180 1,600
2012/11/22 1,167 1,167 1,165 1,165 700
2012/11/21 1,137 1,168 1,137 1,168 1,200
2012/11/19 1,149 1,149 1,149 1,149 100
2012/11/16 1,158 1,158 1,158 1,158 200
2012/11/15 1,170 1,170 1,169 1,169 2,500
2012/11/14 1,147 1,147 1,131 1,147 500
2012/11/13 1,136 1,140 1,135 1,138 900
2012/11/12 1,130 1,136 1,130 1,136 600
2012/11/09 1,130 1,130 1,130 1,130 200
2012/11/08 1,126 1,130 1,126 1,130 300
2012/11/07 1,135 1,135 1,126 1,126 700
2012/11/06 1,120 1,134 1,120 1,126 1,200
2012/11/05 1,133 1,133 1,125 1,125 800
2012/11/02 1,120 1,121 1,119 1,119 400
2012/11/01 1,118 1,118 1,118 1,118 100
2012/10/31 1,123 1,123 1,119 1,119 700
2012/10/30 1,113 1,124 1,111 1,124 500
2012/10/29 1,112 1,130 1,112 1,130 600
2012/10/26 1,114 1,131 1,111 1,131 1,100
2012/10/25 1,135 1,135 1,130 1,130 1,000
2012/10/24 1,120 1,120 1,113 1,113 700
2012/10/23 1,114 1,114 1,114 1,114 300
2012/10/22 1,115 1,115 1,114 1,114 400
2012/10/19 1,123 1,123 1,123 1,123 100
2012/10/18 1,125 1,125 1,125 1,125 100
2012/10/17 1,112 1,123 1,112 1,123 400
2012/10/16 1,117 1,117 1,117 1,117 100
2012/10/15 1,117 1,117 1,110 1,110 2,800
2012/10/12 1,114 1,117 1,114 1,117 700
2012/10/11 1,111 1,114 1,111 1,112 500
2012/10/10 1,114 1,114 1,111 1,111 400
2012/10/09 1,118 1,119 1,118 1,119 200
2012/10/05 1,110 1,110 1,110 1,110 900
2012/10/04 1,103 1,110 1,103 1,110 400
2012/10/03 1,105 1,105 1,103 1,103 200
2012/10/02 1,105 1,105 1,105 1,105 200
2012/10/01 1,101 1,107 1,101 1,107 300
2012/09/28 1,101 1,102 1,101 1,101 400
2012/09/27 1,103 1,103 1,100 1,100 3,000
2012/09/26 1,120 1,120 1,114 1,120 300
2012/09/25 1,130 1,130 1,117 1,123 2,500
2012/09/24 1,104 1,117 1,104 1,117 1,000
2012/09/21 1,110 1,115 1,100 1,102 2,400
2012/09/20 1,106 1,120 1,106 1,120 1,700
2012/09/19 1,118 1,120 1,117 1,117 500
2012/09/18 1,117 1,117 1,116 1,116 6,700
2012/09/14 1,114 1,120 1,113 1,120 2,700
2012/09/13 1,130 1,130 1,111 1,111 1,600
2012/09/12 1,132 1,147 1,100 1,100 3,700
2012/09/11 1,121 1,121 1,120 1,121 500
2012/09/07 1,125 1,126 1,120 1,125 500
2012/09/06 1,100 1,110 1,100 1,105 900
2012/09/05 1,109 1,109 1,098 1,098 900
2012/09/04 1,105 1,105 1,099 1,099 2,200
2012/09/03 1,106 1,107 1,104 1,104 500
2012/08/31 1,110 1,110 1,106 1,106 400
2012/08/30 1,103 1,119 1,103 1,119 300
2012/08/29 1,100 1,119 1,100 1,119 300
2012/08/28 1,100 1,100 1,100 1,100 500
2012/08/27 1,100 1,116 1,098 1,099 3,900
2012/08/24 1,106 1,117 1,106 1,117 500
2012/08/23 1,108 1,118 1,106 1,106 300
2012/08/22 1,110 1,110 1,106 1,106 300
2012/08/21 1,108 1,112 1,107 1,108 500
2012/08/20 1,120 1,120 1,110 1,110 500
2012/08/17 1,115 1,120 1,110 1,110 1,300
2012/08/16 1,119 1,120 1,116 1,120 300
2012/08/15 1,115 1,135 1,113 1,114 4,600
2012/08/14 1,141 1,145 1,130 1,145 2,000
2012/08/13 1,140 1,140 1,140 1,140 600
2012/08/10 1,120 1,120 1,115 1,115 2,800
2012/08/09 1,125 1,125 1,125 1,125 200
2012/08/08 1,126 1,126 1,126 1,126 200
2012/08/07 1,125 1,125 1,125 1,125 200
2012/08/06 1,144 1,144 1,118 1,118 800
2012/08/03 1,120 1,122 1,117 1,118 1,000
2012/08/02 1,118 1,130 1,118 1,125 400
2012/08/01 1,160 1,160 1,130 1,130 1,100
2012/07/31 1,130 1,130 1,130 1,130 100
2012/07/30 1,125 1,125 1,117 1,117 400
2012/07/27 1,125 1,125 1,125 1,125 100
2012/07/26 1,125 1,125 1,120 1,120 200
2012/07/25 1,139 1,139 1,120 1,120 1,000
2012/07/24 1,150 1,150 1,124 1,139 900
2012/07/23 1,150 1,150 1,150 1,150 200
2012/07/19 1,156 1,156 1,156 1,156 200
2012/07/18 1,178 1,178 1,160 1,160 300
2012/07/17 1,175 1,178 1,175 1,178 2,200
2012/07/13 1,156 1,159 1,145 1,159 800
2012/07/12 1,140 1,145 1,139 1,141 1,100
2012/07/11 1,131 1,131 1,131 1,131 100
2012/07/10 1,145 1,145 1,131 1,131 500
2012/07/09 1,155 1,155 1,145 1,145 600
2012/07/06 1,180 1,180 1,175 1,175 300
2012/07/05 1,185 1,185 1,185 1,185 600
2012/07/04 1,168 1,180 1,168 1,180 700
2012/07/03 1,150 1,168 1,150 1,168 1,800
2012/07/02 1,149 1,155 1,149 1,155 1,100
2012/06/29 1,158 1,158 1,128 1,136 2,200
2012/06/28 1,120 1,139 1,120 1,139 2,400
2012/06/27 1,111 1,115 1,107 1,115 600
2012/06/26 1,110 1,110 1,110 1,110 400
2012/06/25 1,130 1,130 1,116 1,117 1,400
2012/06/22 1,100 1,120 1,100 1,120 1,300
2012/06/21 1,100 1,117 1,100 1,117 300
2012/06/20 1,108 1,108 1,100 1,100 900
2012/06/19 1,119 1,119 1,118 1,118 1,100
2012/06/18 1,085 1,085 1,078 1,085 500
2012/06/15 1,100 1,100 1,081 1,085 2,600
2012/06/14 1,085 1,099 1,085 1,099 800
2012/06/13 1,077 1,095 1,077 1,088 800
2012/06/12 1,075 1,075 1,072 1,072 400
2012/06/11 1,094 1,094 1,075 1,075 1,700
2012/06/08 1,090 1,090 1,080 1,080 400
2012/06/07 1,085 1,090 1,080 1,080 900
2012/06/06 1,074 1,085 1,070 1,085 500
2012/06/05 1,075 1,080 1,070 1,070 2,300
2012/06/04 1,096 1,096 1,078 1,080 1,700
2012/06/01 1,082 1,097 1,078 1,097 2,600
2012/05/31 1,082 1,095 1,080 1,095 3,000
2012/05/30 1,098 1,100 1,086 1,099 3,600
2012/05/29 1,114 1,139 1,092 1,104 20,300
2012/05/28 1,273 1,283 1,273 1,274 7,600
2012/05/25 1,293 1,293 1,273 1,273 3,900
2012/05/24 1,295 1,295 1,286 1,286 1,700
2012/05/23 1,292 1,299 1,284 1,299 2,100
2012/05/22 1,290 1,295 1,290 1,291 1,000
2012/05/21 1,285 1,297 1,285 1,291 1,500
2012/05/18 1,260 1,270 1,260 1,270 1,700
2012/05/17 1,256 1,260 1,256 1,260 700
2012/05/16 1,250 1,260 1,250 1,259 1,500
2012/05/15 1,260 1,260 1,250 1,251 4,000
2012/05/14 1,260 1,261 1,255 1,260 2,000
2012/05/11 1,268 1,268 1,241 1,248 3,000
2012/05/10 1,277 1,279 1,262 1,271 4,000
2012/05/09 1,305 1,305 1,293 1,293 3,100
2012/05/08 1,310 1,319 1,300 1,309 4,200
2012/05/07 1,330 1,330 1,301 1,330 4,100
2012/05/02 1,339 1,340 1,335 1,336 3,200
2012/05/01 1,348 1,349 1,336 1,337 2,900
2012/04/27 1,340 1,348 1,339 1,342 2,400
2012/04/26 1,345 1,349 1,338 1,347 2,400
2012/04/25 1,346 1,350 1,345 1,346 3,700
2012/04/24 1,340 1,347 1,340 1,347 2,000
2012/04/23 1,339 1,345 1,339 1,342 1,500
2012/04/20 1,340 1,340 1,337 1,339 1,500
2012/04/19 1,341 1,349 1,340 1,340 1,800
2012/04/18 1,350 1,360 1,345 1,350 2,800
2012/04/17 1,360 1,360 1,347 1,350 4,800
2012/04/16 1,359 1,362 1,359 1,362 3,700
2012/04/13 1,360 1,362 1,356 1,360 1,500
2012/04/12 1,346 1,355 1,346 1,355 1,600
2012/04/11 1,351 1,355 1,345 1,345 2,700
2012/04/10 1,341 1,359 1,341 1,354 900
2012/04/09 1,350 1,360 1,341 1,341 3,400
2012/04/06 1,350 1,350 1,345 1,349 2,200
2012/04/05 1,347 1,350 1,345 1,350 2,400
2012/04/04 1,343 1,361 1,343 1,347 2,200
2012/04/03 1,350 1,363 1,340 1,342 3,000
2012/04/02 1,363 1,363 1,333 1,340 5,900
2012/03/30 1,290 1,325 1,290 1,325 3,800
2012/03/29 1,260 1,284 1,260 1,284 2,700
2012/03/28 1,230 1,259 1,230 1,258 4,700
2012/03/27 1,230 1,230 1,227 1,230 1,600
2012/03/26 1,230 1,230 1,229 1,229 2,000
2012/03/23 1,228 1,230 1,227 1,230 1,200
2012/03/22 1,229 1,230 1,228 1,229 1,100
2012/03/21 1,235 1,235 1,229 1,229 1,800
2012/03/19 1,239 1,240 1,231 1,235 1,700
2012/03/16 1,235 1,235 1,235 1,235 700
2012/03/15 1,235 1,235 1,235 1,235 2,400
2012/03/14 1,240 1,240 1,237 1,238 1,300
2012/03/13 1,238 1,240 1,234 1,235 2,800
2012/03/12 1,236 1,240 1,236 1,239 600
2012/03/09 1,235 1,240 1,235 1,236 800
2012/03/08 1,230 1,235 1,230 1,235 600
2012/03/07 1,239 1,239 1,230 1,231 800
2012/03/06 1,239 1,240 1,239 1,240 500
2012/03/05 1,234 1,235 1,230 1,230 1,900
2012/03/02 1,235 1,237 1,234 1,234 1,800
2012/03/01 1,236 1,237 1,233 1,233 700
2012/02/29 1,231 1,235 1,231 1,234 1,400
2012/02/28 1,231 1,233 1,230 1,233 1,400
2012/02/27 1,230 1,231 1,229 1,230 1,800
2012/02/24 1,230 1,230 1,229 1,230 1,700
2012/02/23 1,228 1,229 1,228 1,229 500
2012/02/22 1,219 1,225 1,219 1,225 1,700
2012/02/21 1,220 1,220 1,219 1,219 700
2012/02/20 1,220 1,220 1,217 1,217 500
2012/02/17 1,210 1,215 1,208 1,210 2,100
2012/02/16 1,208 1,210 1,208 1,208 600
2012/02/15 1,207 1,210 1,207 1,210 3,300
2012/02/14 1,203 1,218 1,203 1,218 1,300
2012/02/13 1,197 1,201 1,197 1,201 1,500
2012/02/10 1,195 1,195 1,193 1,195 600
2012/02/09 1,186 1,190 1,186 1,190 500
2012/02/08 1,185 1,187 1,185 1,187 500
2012/02/07 1,185 1,185 1,184 1,184 3,300
2012/02/06 1,187 1,199 1,187 1,187 3,700
2012/02/03 1,199 1,200 1,199 1,200 2,300
2012/02/02 1,196 1,196 1,196 1,196 200
2012/02/01 1,190 1,195 1,185 1,195 500
2012/01/31 1,186 1,186 1,186 1,186 100
2012/01/30 1,181 1,181 1,181 1,181 800
2012/01/27 1,190 1,190 1,182 1,185 400
2012/01/26 1,190 1,200 1,140 1,179 3,800
2012/01/25 1,194 1,200 1,185 1,200 1,900
2012/01/24 1,185 1,194 1,185 1,194 300
2012/01/23 1,161 1,190 1,161 1,190 1,000
2012/01/20 1,158 1,165 1,158 1,165 800
2012/01/19 1,156 1,156 1,156 1,156 100
2012/01/18 1,155 1,156 1,155 1,156 1,000
2012/01/17 1,170 1,179 1,170 1,179 700
2012/01/16 1,199 1,200 1,195 1,200 2,700
2012/01/13 1,182 1,198 1,181 1,198 1,700
2012/01/12 1,177 1,185 1,177 1,185 1,300
2012/01/11 1,170 1,175 1,170 1,173 1,700
2012/01/10 1,168 1,170 1,168 1,170 400
2012/01/06 1,167 1,167 1,155 1,160 400
2012/01/05 1,160 1,160 1,160 1,160 700
2012/01/04 1,142 1,150 1,142 1,143 500

このページの先頭へ