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 |
---|---|---|---|---|---|
2017/12/29 | 2,140 | 2,158 | 2,139 | 2,146 | 5,000 |
2017/12/28 | 2,148 | 2,159 | 2,134 | 2,141 | 11,000 |
2017/12/27 | 2,147 | 2,153 | 2,137 | 2,149 | 5,500 |
2017/12/26 | 2,151 | 2,151 | 2,134 | 2,138 | 10,900 |
2017/12/25 | 2,156 | 2,169 | 2,145 | 2,149 | 17,100 |
2017/12/22 | 2,181 | 2,198 | 2,171 | 2,182 | 12,700 |
2017/12/21 | 2,180 | 2,184 | 2,165 | 2,181 | 7,200 |
2017/12/20 | 2,166 | 2,179 | 2,165 | 2,178 | 5,400 |
2017/12/19 | 2,159 | 2,175 | 2,159 | 2,168 | 3,300 |
2017/12/18 | 2,180 | 2,180 | 2,155 | 2,158 | 6,700 |
2017/12/15 | 2,185 | 2,189 | 2,137 | 2,167 | 11,700 |
2017/12/14 | 2,198 | 2,198 | 2,177 | 2,185 | 5,800 |
2017/12/13 | 2,222 | 2,225 | 2,188 | 2,188 | 11,400 |
2017/12/12 | 2,230 | 2,238 | 2,221 | 2,222 | 4,400 |
2017/12/11 | 2,240 | 2,248 | 2,219 | 2,230 | 4,600 |
2017/12/08 | 2,188 | 2,227 | 2,188 | 2,226 | 7,300 |
2017/12/07 | 2,202 | 2,217 | 2,202 | 2,207 | 3,300 |
2017/12/06 | 2,205 | 2,228 | 2,195 | 2,195 | 5,100 |
2017/12/05 | 2,204 | 2,213 | 2,201 | 2,201 | 3,200 |
2017/12/04 | 2,223 | 2,226 | 2,180 | 2,214 | 9,500 |
2017/12/01 | 2,221 | 2,221 | 2,212 | 2,214 | 8,300 |
2017/11/30 | 2,192 | 2,200 | 2,186 | 2,186 | 7,300 |
2017/11/29 | 2,161 | 2,189 | 2,161 | 2,179 | 4,800 |
2017/11/28 | 2,144 | 2,197 | 2,144 | 2,161 | 5,700 |
2017/11/27 | 2,138 | 2,169 | 2,134 | 2,139 | 7,500 |
2017/11/24 | 2,142 | 2,150 | 2,133 | 2,137 | 2,800 |
2017/11/22 | 2,147 | 2,165 | 2,125 | 2,129 | 6,200 |
2017/11/21 | 2,174 | 2,174 | 2,144 | 2,146 | 4,700 |
2017/11/20 | 2,158 | 2,178 | 2,153 | 2,161 | 4,400 |
2017/11/17 | 2,175 | 2,181 | 2,157 | 2,158 | 1,800 |
2017/11/16 | 2,153 | 2,222 | 2,150 | 2,176 | 5,200 |
2017/11/15 | 2,208 | 2,208 | 2,153 | 2,153 | 9,000 |
2017/11/14 | 2,180 | 2,213 | 2,180 | 2,210 | 6,100 |
2017/11/13 | 2,183 | 2,210 | 2,183 | 2,206 | 6,200 |
2017/11/10 | 2,195 | 2,210 | 2,192 | 2,200 | 3,300 |
2017/11/09 | 2,199 | 2,234 | 2,199 | 2,220 | 4,300 |
2017/11/08 | 2,223 | 2,223 | 2,206 | 2,214 | 2,900 |
2017/11/07 | 2,228 | 2,230 | 2,211 | 2,223 | 3,500 |
2017/11/06 | 2,232 | 2,241 | 2,213 | 2,228 | 5,200 |
2017/11/02 | 2,244 | 2,248 | 2,229 | 2,241 | 3,500 |
2017/11/01 | 2,237 | 2,250 | 2,229 | 2,245 | 7,600 |
2017/10/31 | 2,221 | 2,239 | 2,215 | 2,239 | 7,800 |
2017/10/30 | 2,204 | 2,220 | 2,196 | 2,220 | 11,600 |
2017/10/27 | 2,216 | 2,219 | 2,198 | 2,210 | 7,700 |
2017/10/26 | 2,208 | 2,217 | 2,197 | 2,207 | 5,800 |
2017/10/25 | 2,208 | 2,210 | 2,200 | 2,208 | 4,900 |
2017/10/24 | 2,193 | 2,208 | 2,191 | 2,200 | 5,400 |
2017/10/23 | 2,182 | 2,197 | 2,180 | 2,192 | 8,500 |
2017/10/20 | 2,188 | 2,198 | 2,180 | 2,192 | 3,500 |
2017/10/19 | 2,183 | 2,196 | 2,178 | 2,188 | 2,800 |
2017/10/18 | 2,185 | 2,189 | 2,180 | 2,189 | 2,600 |
2017/10/17 | 2,195 | 2,198 | 2,184 | 2,185 | 7,500 |
2017/10/16 | 2,195 | 2,195 | 2,172 | 2,181 | 8,000 |
2017/10/13 | 2,195 | 2,195 | 2,187 | 2,190 | 3,800 |
2017/10/12 | 2,194 | 2,199 | 2,190 | 2,192 | 4,900 |
2017/10/11 | 2,190 | 2,200 | 2,184 | 2,185 | 4,300 |
2017/10/10 | 2,188 | 2,200 | 2,169 | 2,186 | 16,900 |
2017/10/06 | 2,141 | 2,194 | 2,135 | 2,186 | 22,400 |
2017/10/05 | 2,146 | 2,147 | 2,140 | 2,142 | 3,800 |
2017/10/04 | 2,141 | 2,146 | 2,138 | 2,146 | 3,400 |
2017/10/03 | 2,135 | 2,146 | 2,130 | 2,144 | 6,500 |
2017/10/02 | 2,123 | 2,135 | 2,123 | 2,135 | 3,600 |
2017/09/29 | 2,120 | 2,138 | 2,120 | 2,123 | 2,600 |
2017/09/28 | 2,127 | 2,140 | 2,121 | 2,131 | 5,000 |
2017/09/27 | 2,135 | 2,136 | 2,127 | 2,131 | 4,400 |
2017/09/26 | 2,129 | 2,139 | 2,126 | 2,139 | 10,800 |
2017/09/25 | 2,125 | 2,133 | 2,125 | 2,129 | 4,300 |
2017/09/22 | 2,115 | 2,123 | 2,115 | 2,120 | 2,800 |
2017/09/21 | 2,122 | 2,123 | 2,115 | 2,120 | 2,700 |
2017/09/20 | 2,120 | 2,125 | 2,117 | 2,122 | 3,900 |
2017/09/19 | 2,116 | 2,126 | 2,112 | 2,120 | 4,400 |
2017/09/15 | 2,129 | 2,129 | 2,112 | 2,127 | 6,000 |
2017/09/14 | 2,125 | 2,132 | 2,120 | 2,127 | 3,600 |
2017/09/13 | 2,130 | 2,133 | 2,126 | 2,128 | 3,700 |
2017/09/12 | 2,127 | 2,135 | 2,127 | 2,134 | 2,900 |
2017/09/11 | 2,105 | 2,130 | 2,105 | 2,127 | 3,700 |
2017/09/08 | 2,102 | 2,124 | 2,102 | 2,120 | 4,000 |
2017/09/07 | 2,097 | 2,119 | 2,094 | 2,111 | 3,600 |
2017/09/06 | 2,111 | 2,114 | 2,094 | 2,094 | 8,600 |
2017/09/05 | 2,133 | 2,133 | 2,105 | 2,111 | 5,400 |
2017/09/04 | 2,140 | 2,141 | 2,130 | 2,135 | 3,000 |
2017/09/01 | 2,146 | 2,146 | 2,141 | 2,144 | 3,500 |
2017/08/31 | 2,139 | 2,144 | 2,135 | 2,141 | 7,600 |
2017/08/30 | 2,125 | 2,135 | 2,123 | 2,134 | 3,600 |
2017/08/29 | 2,120 | 2,125 | 2,114 | 2,125 | 3,300 |
2017/08/28 | 2,118 | 2,120 | 2,116 | 2,120 | 2,900 |
2017/08/25 | 2,113 | 2,121 | 2,110 | 2,118 | 3,600 |
2017/08/24 | 2,107 | 2,113 | 2,107 | 2,113 | 2,300 |
2017/08/23 | 2,115 | 2,115 | 2,103 | 2,104 | 2,800 |
2017/08/22 | 2,105 | 2,109 | 2,102 | 2,102 | 3,000 |
2017/08/21 | 2,102 | 2,106 | 2,101 | 2,105 | 4,000 |
2017/08/18 | 2,109 | 2,109 | 2,100 | 2,105 | 3,300 |
2017/08/17 | 2,109 | 2,109 | 2,101 | 2,101 | 2,000 |
2017/08/16 | 2,108 | 2,110 | 2,101 | 2,101 | 4,000 |
2017/08/15 | 2,103 | 2,110 | 2,102 | 2,102 | 5,500 |
2017/08/14 | 2,117 | 2,118 | 2,102 | 2,102 | 9,600 |
2017/08/10 | 2,119 | 2,128 | 2,119 | 2,128 | 6,200 |
2017/08/09 | 2,121 | 2,127 | 2,113 | 2,123 | 5,000 |
2017/08/08 | 2,128 | 2,129 | 2,123 | 2,129 | 2,700 |
2017/08/07 | 2,129 | 2,129 | 2,125 | 2,128 | 4,700 |
2017/08/04 | 2,125 | 2,129 | 2,121 | 2,129 | 3,100 |
2017/08/03 | 2,125 | 2,129 | 2,121 | 2,127 | 3,300 |
2017/08/02 | 2,128 | 2,133 | 2,121 | 2,132 | 3,100 |
2017/08/01 | 2,115 | 2,129 | 2,112 | 2,128 | 11,000 |
2017/07/31 | 2,115 | 2,115 | 2,109 | 2,112 | 8,300 |
2017/07/28 | 2,114 | 2,115 | 2,111 | 2,114 | 4,600 |
2017/07/27 | 2,112 | 2,115 | 2,110 | 2,111 | 10,100 |
2017/07/26 | 2,110 | 2,114 | 2,110 | 2,112 | 3,600 |
2017/07/25 | 2,119 | 2,119 | 2,109 | 2,111 | 3,600 |
2017/07/24 | 2,112 | 2,114 | 2,108 | 2,114 | 6,900 |
2017/07/21 | 2,118 | 2,118 | 2,114 | 2,118 | 5,500 |
2017/07/20 | 2,122 | 2,122 | 2,110 | 2,115 | 8,600 |
2017/07/19 | 2,134 | 2,134 | 2,118 | 2,126 | 5,400 |
2017/07/18 | 2,160 | 2,164 | 2,111 | 2,123 | 20,700 |
2017/07/14 | 2,160 | 2,165 | 2,160 | 2,160 | 5,300 |
2017/07/13 | 2,163 | 2,169 | 2,158 | 2,159 | 3,500 |
2017/07/12 | 2,155 | 2,163 | 2,153 | 2,163 | 6,000 |
2017/07/11 | 2,150 | 2,157 | 2,150 | 2,153 | 4,400 |
2017/07/10 | 2,155 | 2,159 | 2,153 | 2,153 | 3,100 |
2017/07/07 | 2,168 | 2,170 | 2,157 | 2,157 | 6,200 |
2017/07/06 | 2,170 | 2,175 | 2,166 | 2,168 | 5,600 |
2017/07/05 | 2,171 | 2,175 | 2,167 | 2,170 | 4,700 |
2017/07/04 | 2,189 | 2,189 | 2,165 | 2,171 | 5,500 |
2017/07/03 | 2,190 | 2,190 | 2,173 | 2,176 | 8,100 |
2017/06/30 | 2,175 | 2,180 | 2,171 | 2,179 | 6,600 |
2017/06/29 | 2,167 | 2,170 | 2,165 | 2,170 | 4,400 |
2017/06/28 | 2,170 | 2,170 | 2,164 | 2,167 | 4,700 |
2017/06/27 | 2,176 | 2,178 | 2,168 | 2,170 | 8,300 |
2017/06/26 | 2,185 | 2,185 | 2,179 | 2,179 | 4,100 |
2017/06/23 | 2,185 | 2,185 | 2,181 | 2,183 | 5,500 |
2017/06/22 | 2,184 | 2,185 | 2,174 | 2,180 | 5,300 |
2017/06/21 | 2,172 | 2,185 | 2,172 | 2,181 | 4,700 |
2017/06/20 | 2,182 | 2,185 | 2,175 | 2,183 | 7,600 |
2017/06/19 | 2,179 | 2,185 | 2,166 | 2,185 | 6,900 |
2017/06/16 | 2,188 | 2,188 | 2,164 | 2,179 | 8,500 |
2017/06/15 | 2,175 | 2,175 | 2,162 | 2,162 | 7,600 |
2017/06/14 | 2,179 | 2,186 | 2,174 | 2,174 | 4,900 |
2017/06/13 | 2,174 | 2,185 | 2,157 | 2,179 | 11,600 |
2017/06/12 | 2,189 | 2,189 | 2,167 | 2,174 | 5,000 |
2017/06/09 | 2,184 | 2,192 | 2,171 | 2,179 | 10,600 |
2017/06/08 | 2,185 | 2,200 | 2,183 | 2,200 | 10,600 |
2017/06/07 | 2,205 | 2,205 | 2,187 | 2,191 | 8,800 |
2017/06/06 | 2,220 | 2,220 | 2,202 | 2,210 | 16,900 |
2017/06/05 | 2,233 | 2,233 | 2,200 | 2,204 | 12,400 |
2017/06/02 | 2,190 | 2,235 | 2,188 | 2,227 | 28,400 |
2017/06/01 | 2,179 | 2,196 | 2,179 | 2,187 | 18,300 |
2017/05/31 | 2,172 | 2,176 | 2,157 | 2,172 | 28,700 |
2017/05/30 | 2,169 | 2,177 | 2,150 | 2,167 | 42,800 |
2017/05/29 | 2,171 | 2,194 | 2,146 | 2,167 | 115,000 |
2017/05/26 | 2,262 | 2,267 | 2,260 | 2,260 | 149,000 |
2017/05/25 | 2,260 | 2,277 | 2,260 | 2,268 | 48,400 |
2017/05/24 | 2,282 | 2,286 | 2,280 | 2,283 | 26,100 |
2017/05/23 | 2,290 | 2,290 | 2,283 | 2,283 | 39,200 |
2017/05/22 | 2,296 | 2,300 | 2,292 | 2,292 | 22,200 |
2017/05/19 | 2,304 | 2,308 | 2,293 | 2,296 | 19,100 |
2017/05/18 | 2,295 | 2,314 | 2,288 | 2,308 | 23,500 |
2017/05/17 | 2,303 | 2,307 | 2,297 | 2,303 | 16,800 |
2017/05/16 | 2,304 | 2,314 | 2,302 | 2,305 | 15,300 |
2017/05/15 | 2,315 | 2,333 | 2,290 | 2,295 | 28,100 |
2017/05/12 | 2,317 | 2,320 | 2,306 | 2,319 | 16,700 |
2017/05/11 | 2,301 | 2,310 | 2,301 | 2,310 | 12,100 |
2017/05/10 | 2,288 | 2,300 | 2,288 | 2,300 | 19,900 |
2017/05/09 | 2,261 | 2,281 | 2,261 | 2,278 | 21,000 |
2017/05/08 | 2,248 | 2,264 | 2,245 | 2,261 | 20,000 |
2017/05/02 | 2,231 | 2,246 | 2,231 | 2,238 | 19,100 |
2017/05/01 | 2,232 | 2,239 | 2,227 | 2,230 | 22,400 |
2017/04/28 | 2,240 | 2,247 | 2,240 | 2,242 | 8,800 |
2017/04/27 | 2,246 | 2,254 | 2,240 | 2,246 | 16,200 |
2017/04/26 | 2,257 | 2,269 | 2,252 | 2,252 | 18,800 |
2017/04/25 | 2,250 | 2,257 | 2,244 | 2,257 | 19,200 |
2017/04/24 | 2,246 | 2,248 | 2,238 | 2,245 | 12,500 |
2017/04/21 | 2,237 | 2,245 | 2,236 | 2,245 | 10,700 |
2017/04/20 | 2,242 | 2,242 | 2,231 | 2,237 | 7,400 |
2017/04/19 | 2,214 | 2,242 | 2,212 | 2,242 | 17,500 |
2017/04/18 | 2,204 | 2,215 | 2,200 | 2,212 | 9,400 |
2017/04/17 | 2,200 | 2,201 | 2,191 | 2,201 | 9,100 |
2017/04/14 | 2,198 | 2,200 | 2,191 | 2,196 | 7,600 |
2017/04/13 | 2,190 | 2,207 | 2,190 | 2,198 | 13,900 |
2017/04/12 | 2,195 | 2,198 | 2,186 | 2,197 | 12,600 |
2017/04/11 | 2,220 | 2,220 | 2,191 | 2,197 | 19,000 |
2017/04/10 | 2,230 | 2,230 | 2,212 | 2,220 | 13,800 |
2017/04/07 | 2,206 | 2,248 | 2,204 | 2,224 | 16,100 |
2017/04/06 | 2,229 | 2,243 | 2,201 | 2,201 | 14,500 |
2017/04/05 | 2,223 | 2,231 | 2,223 | 2,229 | 8,700 |
2017/04/04 | 2,236 | 2,256 | 2,221 | 2,226 | 15,800 |
2017/04/03 | 2,225 | 2,229 | 2,219 | 2,219 | 13,500 |
2017/03/31 | 2,257 | 2,257 | 2,216 | 2,225 | 21,100 |
2017/03/30 | 2,274 | 2,275 | 2,240 | 2,257 | 14,600 |
2017/03/29 | 2,258 | 2,275 | 2,258 | 2,267 | 16,300 |
2017/03/28 | 2,255 | 2,258 | 2,241 | 2,258 | 11,500 |
2017/03/27 | 2,250 | 2,252 | 2,228 | 2,243 | 10,300 |
2017/03/24 | 2,235 | 2,255 | 2,221 | 2,248 | 12,500 |
2017/03/23 | 2,232 | 2,234 | 2,218 | 2,218 | 8,800 |
2017/03/22 | 2,230 | 2,242 | 2,230 | 2,234 | 9,100 |
2017/03/21 | 2,225 | 2,241 | 2,223 | 2,241 | 12,100 |
2017/03/17 | 2,206 | 2,216 | 2,205 | 2,216 | 6,000 |
2017/03/16 | 2,206 | 2,209 | 2,202 | 2,206 | 4,800 |
2017/03/15 | 2,217 | 2,217 | 2,206 | 2,206 | 4,800 |
2017/03/14 | 2,218 | 2,220 | 2,210 | 2,217 | 5,000 |
2017/03/13 | 2,220 | 2,221 | 2,215 | 2,218 | 6,100 |
2017/03/10 | 2,220 | 2,220 | 2,204 | 2,214 | 13,700 |
2017/03/09 | 2,216 | 2,219 | 2,211 | 2,213 | 6,500 |
2017/03/08 | 2,211 | 2,217 | 2,211 | 2,215 | 5,400 |
2017/03/07 | 2,201 | 2,210 | 2,201 | 2,208 | 5,300 |
2017/03/06 | 2,187 | 2,200 | 2,187 | 2,197 | 7,100 |
2017/03/03 | 2,183 | 2,192 | 2,181 | 2,186 | 5,000 |
2017/03/02 | 2,180 | 2,184 | 2,176 | 2,182 | 7,900 |
2017/03/01 | 2,173 | 2,179 | 2,171 | 2,173 | 3,400 |
2017/02/28 | 2,171 | 2,178 | 2,169 | 2,173 | 7,000 |
2017/02/27 | 2,170 | 2,178 | 2,168 | 2,171 | 4,200 |
2017/02/24 | 2,173 | 2,180 | 2,167 | 2,170 | 8,200 |
2017/02/23 | 2,174 | 2,174 | 2,168 | 2,173 | 3,300 |
2017/02/22 | 2,171 | 2,175 | 2,165 | 2,168 | 2,500 |
2017/02/21 | 2,173 | 2,181 | 2,168 | 2,170 | 6,300 |
2017/02/20 | 2,179 | 2,179 | 2,168 | 2,173 | 3,000 |
2017/02/17 | 2,166 | 2,177 | 2,166 | 2,171 | 3,700 |
2017/02/16 | 2,175 | 2,179 | 2,164 | 2,164 | 5,000 |
2017/02/15 | 2,183 | 2,183 | 2,168 | 2,170 | 7,200 |
2017/02/14 | 2,179 | 2,179 | 2,167 | 2,171 | 4,400 |
2017/02/13 | 2,180 | 2,180 | 2,168 | 2,170 | 9,000 |
2017/02/10 | 2,175 | 2,179 | 2,169 | 2,172 | 6,000 |
2017/02/09 | 2,177 | 2,177 | 2,162 | 2,167 | 3,000 |
2017/02/08 | 2,169 | 2,177 | 2,157 | 2,162 | 3,700 |
2017/02/07 | 2,169 | 2,176 | 2,167 | 2,168 | 1,400 |
2017/02/06 | 2,175 | 2,182 | 2,169 | 2,169 | 5,400 |
2017/02/03 | 2,183 | 2,183 | 2,170 | 2,170 | 4,400 |
2017/02/02 | 2,180 | 2,183 | 2,170 | 2,170 | 2,900 |
2017/02/01 | 2,174 | 2,179 | 2,167 | 2,170 | 5,700 |
2017/01/31 | 2,163 | 2,175 | 2,163 | 2,170 | 2,800 |
2017/01/30 | 2,160 | 2,177 | 2,160 | 2,171 | 5,800 |
2017/01/27 | 2,180 | 2,180 | 2,163 | 2,163 | 5,100 |
2017/01/26 | 2,179 | 2,180 | 2,161 | 2,171 | 8,100 |
2017/01/25 | 2,182 | 2,183 | 2,170 | 2,172 | 5,400 |
2017/01/24 | 2,183 | 2,183 | 2,173 | 2,181 | 9,200 |
2017/01/23 | 2,171 | 2,184 | 2,162 | 2,174 | 8,300 |
2017/01/20 | 2,161 | 2,182 | 2,161 | 2,170 | 3,500 |
2017/01/19 | 2,180 | 2,182 | 2,161 | 2,167 | 5,100 |
2017/01/18 | 2,160 | 2,171 | 2,150 | 2,163 | 6,500 |
2017/01/17 | 2,170 | 2,177 | 2,169 | 2,177 | 6,100 |
2017/01/16 | 2,177 | 2,182 | 2,171 | 2,180 | 3,700 |
2017/01/13 | 2,174 | 2,177 | 2,166 | 2,177 | 3,800 |
2017/01/12 | 2,182 | 2,182 | 2,165 | 2,178 | 5,600 |
2017/01/11 | 2,175 | 2,180 | 2,170 | 2,180 | 8,400 |
2017/01/10 | 2,175 | 2,175 | 2,142 | 2,169 | 5,200 |
2017/01/06 | 2,142 | 2,171 | 2,130 | 2,164 | 9,700 |
2017/01/05 | 2,175 | 2,175 | 2,153 | 2,161 | 7,400 |
2017/01/04 | 2,155 | 2,168 | 2,155 | 2,165 | 8,700 |