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 |
---|---|---|---|---|---|
2014/12/30 | 1,737 | 1,753 | 1,717 | 1,750 | 6,000 |
2014/12/29 | 1,725 | 1,775 | 1,725 | 1,750 | 13,400 |
2014/12/26 | 1,697 | 1,720 | 1,697 | 1,714 | 5,200 |
2014/12/25 | 1,694 | 1,695 | 1,689 | 1,692 | 6,800 |
2014/12/24 | 1,695 | 1,699 | 1,687 | 1,695 | 9,400 |
2014/12/22 | 1,697 | 1,707 | 1,684 | 1,694 | 10,100 |
2014/12/19 | 1,680 | 1,695 | 1,674 | 1,694 | 9,300 |
2014/12/18 | 1,671 | 1,687 | 1,671 | 1,672 | 8,300 |
2014/12/17 | 1,655 | 1,667 | 1,651 | 1,660 | 6,800 |
2014/12/16 | 1,680 | 1,680 | 1,651 | 1,655 | 12,300 |
2014/12/15 | 1,721 | 1,725 | 1,697 | 1,697 | 14,900 |
2014/12/12 | 1,760 | 1,760 | 1,725 | 1,726 | 18,600 |
2014/12/11 | 1,766 | 1,772 | 1,763 | 1,769 | 6,600 |
2014/12/10 | 1,771 | 1,775 | 1,765 | 1,766 | 9,800 |
2014/12/09 | 1,780 | 1,787 | 1,770 | 1,772 | 8,600 |
2014/12/08 | 1,793 | 1,793 | 1,780 | 1,785 | 3,700 |
2014/12/05 | 1,782 | 1,793 | 1,780 | 1,788 | 5,100 |
2014/12/04 | 1,784 | 1,798 | 1,780 | 1,789 | 10,900 |
2014/12/03 | 1,793 | 1,796 | 1,776 | 1,783 | 4,800 |
2014/12/02 | 1,780 | 1,790 | 1,771 | 1,790 | 6,700 |
2014/12/01 | 1,802 | 1,802 | 1,775 | 1,792 | 6,600 |
2014/11/28 | 1,780 | 1,791 | 1,771 | 1,791 | 7,000 |
2014/11/27 | 1,801 | 1,819 | 1,770 | 1,779 | 24,300 |
2014/11/26 | 1,798 | 1,799 | 1,780 | 1,794 | 11,200 |
2014/11/25 | 1,797 | 1,797 | 1,761 | 1,775 | 8,900 |
2014/11/21 | 1,773 | 1,775 | 1,760 | 1,770 | 5,300 |
2014/11/20 | 1,771 | 1,771 | 1,761 | 1,761 | 3,900 |
2014/11/19 | 1,767 | 1,779 | 1,767 | 1,771 | 7,200 |
2014/11/18 | 1,765 | 1,788 | 1,759 | 1,782 | 10,500 |
2014/11/17 | 1,787 | 1,790 | 1,761 | 1,763 | 8,000 |
2014/11/14 | 1,775 | 1,784 | 1,773 | 1,780 | 5,100 |
2014/11/13 | 1,766 | 1,780 | 1,766 | 1,775 | 4,300 |
2014/11/12 | 1,770 | 1,780 | 1,762 | 1,770 | 6,900 |
2014/11/11 | 1,795 | 1,795 | 1,765 | 1,773 | 3,700 |
2014/11/10 | 1,775 | 1,789 | 1,757 | 1,768 | 8,500 |
2014/11/07 | 1,780 | 1,787 | 1,771 | 1,773 | 5,400 |
2014/11/06 | 1,800 | 1,817 | 1,773 | 1,775 | 21,700 |
2014/11/05 | 1,787 | 1,800 | 1,777 | 1,795 | 26,300 |
2014/11/04 | 1,800 | 1,800 | 1,759 | 1,774 | 21,100 |
2014/10/31 | 1,770 | 1,799 | 1,765 | 1,776 | 20,500 |
2014/10/30 | 1,777 | 1,780 | 1,761 | 1,764 | 22,400 |
2014/10/29 | 1,804 | 1,805 | 1,755 | 1,779 | 35,100 |
2014/10/28 | 1,824 | 1,824 | 1,785 | 1,801 | 34,200 |
2014/10/27 | 1,778 | 1,843 | 1,759 | 1,785 | 66,100 |
2014/10/24 | 1,711 | 1,874 | 1,700 | 1,803 | 178,400 |
2014/10/23 | 1,720 | 1,766 | 1,705 | 1,711 | 34,500 |
2014/10/22 | 1,725 | 1,744 | 1,701 | 1,714 | 29,900 |
2014/10/21 | 1,739 | 1,765 | 1,717 | 1,724 | 51,900 |
2014/10/20 | 1,825 | 1,825 | 1,703 | 1,770 | 139,200 |
2014/10/17 | 1,999 | 2,030 | 1,824 | 1,874 | 476,900 |
2014/10/16 | 1,659 | 2,099 | 1,655 | 2,099 | 433,900 |
2014/10/15 | 1,680 | 1,703 | 1,671 | 1,699 | 6,300 |
2014/10/14 | 1,690 | 1,705 | 1,675 | 1,675 | 9,300 |
2014/10/10 | 1,685 | 1,705 | 1,683 | 1,695 | 7,400 |
2014/10/09 | 1,715 | 1,718 | 1,696 | 1,699 | 7,200 |
2014/10/08 | 1,708 | 1,738 | 1,708 | 1,728 | 8,300 |
2014/10/07 | 1,737 | 1,738 | 1,703 | 1,709 | 6,300 |
2014/10/06 | 1,739 | 1,739 | 1,705 | 1,737 | 9,900 |
2014/10/03 | 1,726 | 1,730 | 1,694 | 1,715 | 10,600 |
2014/10/02 | 1,730 | 1,733 | 1,698 | 1,699 | 5,300 |
2014/10/01 | 1,716 | 1,744 | 1,716 | 1,730 | 13,700 |
2014/09/30 | 1,743 | 1,743 | 1,716 | 1,726 | 12,400 |
2014/09/29 | 1,693 | 1,746 | 1,693 | 1,743 | 21,300 |
2014/09/26 | 1,688 | 1,700 | 1,680 | 1,692 | 9,200 |
2014/09/25 | 1,670 | 1,697 | 1,656 | 1,697 | 7,200 |
2014/09/24 | 1,651 | 1,699 | 1,651 | 1,664 | 4,400 |
2014/09/22 | 1,700 | 1,700 | 1,670 | 1,673 | 4,500 |
2014/09/19 | 1,702 | 1,722 | 1,626 | 1,685 | 13,000 |
2014/09/18 | 1,709 | 1,714 | 1,689 | 1,702 | 3,800 |
2014/09/17 | 1,728 | 1,728 | 1,707 | 1,709 | 3,900 |
2014/09/16 | 1,705 | 1,731 | 1,705 | 1,729 | 8,400 |
2014/09/12 | 1,739 | 1,747 | 1,711 | 1,724 | 14,600 |
2014/09/11 | 1,712 | 1,734 | 1,686 | 1,733 | 20,200 |
2014/09/10 | 1,712 | 1,720 | 1,681 | 1,712 | 6,600 |
2014/09/09 | 1,713 | 1,725 | 1,713 | 1,715 | 5,700 |
2014/09/08 | 1,680 | 1,725 | 1,680 | 1,717 | 16,000 |
2014/09/05 | 1,691 | 1,712 | 1,685 | 1,690 | 11,300 |
2014/09/04 | 1,706 | 1,715 | 1,681 | 1,700 | 13,100 |
2014/09/03 | 1,730 | 1,733 | 1,690 | 1,725 | 16,300 |
2014/09/02 | 1,678 | 1,730 | 1,678 | 1,730 | 42,700 |
2014/09/01 | 1,611 | 1,688 | 1,610 | 1,688 | 41,800 |
2014/08/29 | 1,589 | 1,674 | 1,587 | 1,651 | 105,800 |
2014/08/28 | 1,565 | 1,687 | 1,550 | 1,550 | 235,200 |
2014/08/27 | 1,588 | 1,598 | 1,576 | 1,577 | 24,200 |
2014/08/26 | 1,610 | 1,630 | 1,556 | 1,599 | 31,700 |
2014/08/25 | 1,646 | 1,649 | 1,626 | 1,626 | 15,500 |
2014/08/22 | 1,621 | 1,649 | 1,621 | 1,646 | 23,500 |
2014/08/21 | 1,607 | 1,635 | 1,607 | 1,635 | 16,600 |
2014/08/20 | 1,602 | 1,630 | 1,602 | 1,630 | 17,500 |
2014/08/19 | 1,593 | 1,615 | 1,593 | 1,605 | 20,600 |
2014/08/18 | 1,600 | 1,600 | 1,595 | 1,595 | 4,700 |
2014/08/15 | 1,596 | 1,603 | 1,590 | 1,602 | 13,700 |
2014/08/14 | 1,605 | 1,605 | 1,576 | 1,590 | 9,000 |
2014/08/13 | 1,569 | 1,601 | 1,561 | 1,601 | 20,800 |
2014/08/12 | 1,562 | 1,566 | 1,553 | 1,558 | 14,100 |
2014/08/11 | 1,541 | 1,561 | 1,541 | 1,550 | 20,900 |
2014/08/08 | 1,525 | 1,535 | 1,515 | 1,530 | 18,300 |
2014/08/07 | 1,529 | 1,536 | 1,521 | 1,526 | 12,200 |
2014/08/06 | 1,551 | 1,551 | 1,535 | 1,535 | 14,900 |
2014/08/05 | 1,547 | 1,565 | 1,544 | 1,555 | 15,800 |
2014/08/04 | 1,611 | 1,612 | 1,539 | 1,550 | 41,700 |
2014/08/01 | 1,617 | 1,617 | 1,584 | 1,600 | 22,500 |
2014/07/31 | 1,624 | 1,627 | 1,601 | 1,620 | 20,800 |
2014/07/30 | 1,620 | 1,625 | 1,606 | 1,606 | 21,500 |
2014/07/29 | 1,593 | 1,638 | 1,593 | 1,620 | 37,200 |
2014/07/28 | 1,580 | 1,589 | 1,561 | 1,585 | 44,300 |
2014/07/25 | 1,682 | 1,685 | 1,560 | 1,580 | 205,200 |
2014/07/24 | 1,394 | 1,402 | 1,394 | 1,402 | 1,100 |
2014/07/23 | 1,403 | 1,403 | 1,393 | 1,394 | 1,100 |
2014/07/22 | 1,408 | 1,408 | 1,394 | 1,399 | 1,100 |
2014/07/18 | 1,408 | 1,408 | 1,391 | 1,393 | 3,400 |
2014/07/17 | 1,394 | 1,402 | 1,392 | 1,393 | 1,400 |
2014/07/16 | 1,399 | 1,403 | 1,390 | 1,400 | 7,800 |
2014/07/15 | 1,412 | 1,412 | 1,401 | 1,405 | 6,600 |
2014/07/14 | 1,400 | 1,400 | 1,396 | 1,400 | 3,200 |
2014/07/11 | 1,390 | 1,398 | 1,390 | 1,394 | 2,200 |
2014/07/10 | 1,391 | 1,395 | 1,390 | 1,391 | 2,200 |
2014/07/09 | 1,397 | 1,400 | 1,392 | 1,395 | 2,800 |
2014/07/08 | 1,398 | 1,399 | 1,395 | 1,396 | 2,900 |
2014/07/07 | 1,386 | 1,396 | 1,386 | 1,394 | 5,500 |
2014/07/04 | 1,390 | 1,390 | 1,380 | 1,386 | 2,700 |
2014/07/03 | 1,390 | 1,390 | 1,384 | 1,387 | 2,000 |
2014/07/02 | 1,389 | 1,390 | 1,387 | 1,388 | 1,900 |
2014/07/01 | 1,385 | 1,390 | 1,385 | 1,389 | 1,700 |
2014/06/30 | 1,397 | 1,397 | 1,385 | 1,385 | 3,700 |
2014/06/27 | 1,393 | 1,393 | 1,387 | 1,391 | 4,400 |
2014/06/26 | 1,419 | 1,424 | 1,386 | 1,397 | 26,500 |
2014/06/25 | 1,362 | 1,365 | 1,360 | 1,361 | 4,400 |
2014/06/24 | 1,361 | 1,362 | 1,360 | 1,362 | 2,900 |
2014/06/23 | 1,362 | 1,369 | 1,361 | 1,361 | 3,000 |
2014/06/20 | 1,363 | 1,365 | 1,361 | 1,362 | 2,600 |
2014/06/19 | 1,368 | 1,368 | 1,363 | 1,365 | 2,700 |
2014/06/18 | 1,372 | 1,374 | 1,366 | 1,368 | 4,600 |
2014/06/17 | 1,362 | 1,368 | 1,361 | 1,368 | 4,800 |
2014/06/16 | 1,365 | 1,368 | 1,360 | 1,368 | 5,100 |
2014/06/13 | 1,365 | 1,365 | 1,359 | 1,363 | 3,800 |
2014/06/12 | 1,364 | 1,364 | 1,361 | 1,364 | 1,800 |
2014/06/11 | 1,363 | 1,368 | 1,361 | 1,365 | 3,900 |
2014/06/10 | 1,361 | 1,363 | 1,360 | 1,362 | 9,500 |
2014/06/09 | 1,350 | 1,357 | 1,350 | 1,355 | 3,900 |
2014/06/06 | 1,350 | 1,350 | 1,348 | 1,348 | 2,300 |
2014/06/05 | 1,349 | 1,354 | 1,349 | 1,350 | 3,600 |
2014/06/04 | 1,350 | 1,354 | 1,348 | 1,349 | 5,600 |
2014/06/03 | 1,352 | 1,355 | 1,349 | 1,349 | 5,600 |
2014/06/02 | 1,354 | 1,362 | 1,351 | 1,352 | 11,600 |
2014/05/30 | 1,347 | 1,347 | 1,342 | 1,343 | 6,600 |
2014/05/29 | 1,340 | 1,349 | 1,338 | 1,346 | 14,200 |
2014/05/28 | 1,350 | 1,350 | 1,330 | 1,337 | 77,300 |
2014/05/27 | 1,422 | 1,430 | 1,420 | 1,422 | 93,700 |
2014/05/26 | 1,423 | 1,423 | 1,420 | 1,423 | 30,800 |
2014/05/23 | 1,417 | 1,423 | 1,416 | 1,423 | 12,500 |
2014/05/22 | 1,421 | 1,422 | 1,417 | 1,417 | 10,200 |
2014/05/21 | 1,424 | 1,426 | 1,420 | 1,420 | 10,300 |
2014/05/20 | 1,428 | 1,431 | 1,427 | 1,428 | 7,600 |
2014/05/19 | 1,431 | 1,433 | 1,430 | 1,432 | 8,200 |
2014/05/16 | 1,430 | 1,438 | 1,428 | 1,432 | 4,300 |
2014/05/15 | 1,432 | 1,436 | 1,415 | 1,435 | 8,400 |
2014/05/14 | 1,430 | 1,433 | 1,414 | 1,433 | 11,200 |
2014/05/13 | 1,435 | 1,441 | 1,430 | 1,441 | 19,400 |
2014/05/12 | 1,453 | 1,453 | 1,446 | 1,446 | 11,600 |
2014/05/09 | 1,470 | 1,470 | 1,459 | 1,460 | 10,700 |
2014/05/08 | 1,477 | 1,478 | 1,470 | 1,470 | 7,600 |
2014/05/07 | 1,480 | 1,480 | 1,473 | 1,476 | 8,300 |
2014/05/02 | 1,470 | 1,482 | 1,470 | 1,482 | 6,200 |
2014/05/01 | 1,481 | 1,481 | 1,457 | 1,468 | 15,400 |
2014/04/30 | 1,504 | 1,507 | 1,488 | 1,490 | 15,100 |
2014/04/28 | 1,520 | 1,520 | 1,500 | 1,510 | 7,700 |
2014/04/25 | 1,510 | 1,522 | 1,505 | 1,522 | 7,600 |
2014/04/24 | 1,510 | 1,510 | 1,503 | 1,508 | 3,400 |
2014/04/23 | 1,503 | 1,510 | 1,503 | 1,510 | 3,200 |
2014/04/22 | 1,502 | 1,507 | 1,501 | 1,502 | 4,700 |
2014/04/21 | 1,499 | 1,504 | 1,499 | 1,504 | 4,200 |
2014/04/18 | 1,498 | 1,500 | 1,495 | 1,498 | 4,300 |
2014/04/17 | 1,496 | 1,499 | 1,490 | 1,498 | 5,000 |
2014/04/16 | 1,496 | 1,503 | 1,460 | 1,493 | 10,700 |
2014/04/15 | 1,500 | 1,500 | 1,488 | 1,489 | 7,700 |
2014/04/14 | 1,485 | 1,500 | 1,485 | 1,500 | 5,400 |
2014/04/11 | 1,460 | 1,479 | 1,455 | 1,479 | 9,200 |
2014/04/10 | 1,520 | 1,525 | 1,485 | 1,498 | 12,400 |
2014/04/09 | 1,540 | 1,540 | 1,460 | 1,493 | 21,600 |
2014/04/08 | 1,550 | 1,557 | 1,534 | 1,555 | 10,600 |
2014/04/07 | 1,530 | 1,560 | 1,530 | 1,560 | 10,700 |
2014/04/04 | 1,505 | 1,530 | 1,505 | 1,529 | 9,100 |
2014/04/03 | 1,493 | 1,508 | 1,485 | 1,500 | 14,200 |
2014/04/02 | 1,450 | 1,486 | 1,450 | 1,477 | 11,100 |
2014/04/01 | 1,441 | 1,453 | 1,440 | 1,446 | 8,600 |
2014/03/31 | 1,451 | 1,460 | 1,434 | 1,436 | 9,500 |
2014/03/28 | 1,410 | 1,440 | 1,410 | 1,430 | 11,500 |
2014/03/27 | 1,395 | 1,419 | 1,390 | 1,419 | 15,700 |
2014/03/26 | 1,391 | 1,392 | 1,380 | 1,384 | 7,700 |
2014/03/25 | 1,373 | 1,375 | 1,368 | 1,371 | 2,800 |
2014/03/24 | 1,371 | 1,372 | 1,363 | 1,365 | 3,500 |
2014/03/20 | 1,365 | 1,370 | 1,362 | 1,363 | 5,300 |
2014/03/19 | 1,364 | 1,370 | 1,361 | 1,369 | 2,100 |
2014/03/18 | 1,366 | 1,366 | 1,357 | 1,364 | 2,100 |
2014/03/17 | 1,364 | 1,364 | 1,356 | 1,356 | 4,100 |
2014/03/14 | 1,353 | 1,362 | 1,352 | 1,359 | 4,700 |
2014/03/13 | 1,358 | 1,362 | 1,358 | 1,359 | 2,200 |
2014/03/12 | 1,363 | 1,365 | 1,358 | 1,361 | 8,000 |
2014/03/11 | 1,363 | 1,364 | 1,360 | 1,362 | 3,900 |
2014/03/10 | 1,365 | 1,365 | 1,360 | 1,363 | 5,000 |
2014/03/07 | 1,359 | 1,359 | 1,353 | 1,357 | 3,800 |
2014/03/06 | 1,356 | 1,358 | 1,354 | 1,356 | 1,900 |
2014/03/05 | 1,368 | 1,368 | 1,353 | 1,353 | 3,000 |
2014/03/04 | 1,356 | 1,365 | 1,342 | 1,348 | 7,000 |
2014/03/03 | 1,357 | 1,357 | 1,349 | 1,355 | 4,500 |
2014/02/28 | 1,356 | 1,356 | 1,352 | 1,356 | 3,400 |
2014/02/27 | 1,356 | 1,359 | 1,355 | 1,355 | 4,200 |
2014/02/26 | 1,356 | 1,360 | 1,355 | 1,358 | 3,200 |
2014/02/25 | 1,359 | 1,359 | 1,355 | 1,355 | 4,700 |
2014/02/24 | 1,357 | 1,360 | 1,353 | 1,353 | 5,800 |
2014/02/21 | 1,353 | 1,355 | 1,350 | 1,353 | 1,800 |
2014/02/20 | 1,361 | 1,362 | 1,350 | 1,350 | 2,400 |
2014/02/19 | 1,356 | 1,368 | 1,356 | 1,365 | 1,500 |
2014/02/18 | 1,360 | 1,360 | 1,342 | 1,360 | 1,400 |
2014/02/17 | 1,366 | 1,366 | 1,350 | 1,359 | 3,100 |
2014/02/14 | 1,363 | 1,363 | 1,345 | 1,347 | 3,800 |
2014/02/13 | 1,371 | 1,371 | 1,361 | 1,363 | 1,700 |
2014/02/12 | 1,375 | 1,375 | 1,367 | 1,371 | 2,600 |
2014/02/10 | 1,359 | 1,360 | 1,351 | 1,360 | 2,100 |
2014/02/07 | 1,358 | 1,358 | 1,338 | 1,347 | 2,800 |
2014/02/06 | 1,332 | 1,350 | 1,323 | 1,347 | 3,800 |
2014/02/05 | 1,330 | 1,342 | 1,325 | 1,334 | 3,200 |
2014/02/04 | 1,307 | 1,317 | 1,302 | 1,316 | 9,700 |
2014/02/03 | 1,333 | 1,335 | 1,319 | 1,323 | 10,200 |
2014/01/31 | 1,346 | 1,352 | 1,336 | 1,336 | 5,200 |
2014/01/30 | 1,349 | 1,352 | 1,338 | 1,343 | 7,000 |
2014/01/29 | 1,329 | 1,356 | 1,329 | 1,352 | 16,500 |
2014/01/28 | 1,329 | 1,334 | 1,312 | 1,321 | 71,400 |
2014/01/27 | 1,333 | 1,346 | 1,331 | 1,333 | 12,000 |
2014/01/24 | 1,334 | 1,367 | 1,333 | 1,333 | 25,100 |
2014/01/23 | 1,358 | 1,360 | 1,347 | 1,347 | 12,400 |
2014/01/22 | 1,350 | 1,365 | 1,350 | 1,358 | 21,900 |
2014/01/21 | 1,399 | 1,403 | 1,395 | 1,399 | 5,300 |
2014/01/20 | 1,395 | 1,398 | 1,394 | 1,397 | 4,400 |
2014/01/17 | 1,379 | 1,386 | 1,379 | 1,386 | 3,300 |
2014/01/16 | 1,382 | 1,388 | 1,379 | 1,379 | 6,400 |
2014/01/15 | 1,388 | 1,388 | 1,365 | 1,375 | 9,600 |
2014/01/14 | 1,359 | 1,363 | 1,355 | 1,358 | 5,300 |
2014/01/10 | 1,356 | 1,360 | 1,353 | 1,359 | 3,900 |
2014/01/09 | 1,350 | 1,358 | 1,350 | 1,358 | 6,500 |
2014/01/08 | 1,350 | 1,350 | 1,348 | 1,349 | 5,500 |
2014/01/07 | 1,350 | 1,350 | 1,343 | 1,350 | 2,500 |
2014/01/06 | 1,366 | 1,366 | 1,342 | 1,350 | 7,300 |