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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,652 | 1,652 | 1,638 | 1,638 | 19,900 |
| 2025/06/12 | 1,665 | 1,665 | 1,647 | 1,648 | 15,000 |
| 2025/06/11 | 1,655 | 1,663 | 1,655 | 1,661 | 12,700 |
| 2025/06/10 | 1,649 | 1,662 | 1,647 | 1,653 | 32,600 |
| 2025/06/09 | 1,651 | 1,655 | 1,642 | 1,645 | 16,800 |
| 2025/06/06 | 1,636 | 1,647 | 1,635 | 1,647 | 19,200 |
| 2025/06/05 | 1,640 | 1,648 | 1,628 | 1,633 | 51,500 |
| 2025/06/04 | 1,646 | 1,646 | 1,635 | 1,636 | 31,200 |
| 2025/06/03 | 1,654 | 1,654 | 1,635 | 1,642 | 55,700 |
| 2025/06/02 | 1,658 | 1,659 | 1,644 | 1,653 | 71,300 |
| 2025/05/30 | 1,651 | 1,661 | 1,644 | 1,661 | 72,600 |
| 2025/05/29 | 1,632 | 1,673 | 1,630 | 1,659 | 189,300 |
| 2025/05/28 | 1,790 | 1,792 | 1,777 | 1,777 | 98,700 |
| 2025/05/27 | 1,778 | 1,780 | 1,775 | 1,775 | 111,700 |
| 2025/05/26 | 1,783 | 1,784 | 1,779 | 1,779 | 73,600 |
| 2025/05/23 | 1,780 | 1,783 | 1,780 | 1,780 | 35,900 |
| 2025/05/22 | 1,780 | 1,785 | 1,780 | 1,782 | 25,600 |
| 2025/05/21 | 1,785 | 1,789 | 1,783 | 1,783 | 44,400 |
| 2025/05/20 | 1,788 | 1,789 | 1,786 | 1,787 | 17,700 |
| 2025/05/19 | 1,785 | 1,789 | 1,785 | 1,786 | 22,600 |
| 2025/05/16 | 1,787 | 1,789 | 1,784 | 1,785 | 19,100 |
| 2025/05/15 | 1,789 | 1,789 | 1,784 | 1,785 | 15,200 |
| 2025/05/14 | 1,788 | 1,792 | 1,785 | 1,789 | 24,500 |
| 2025/05/13 | 1,788 | 1,790 | 1,785 | 1,788 | 20,800 |
| 2025/05/12 | 1,784 | 1,787 | 1,783 | 1,787 | 29,000 |
| 2025/05/09 | 1,780 | 1,786 | 1,777 | 1,781 | 22,000 |
| 2025/05/08 | 1,785 | 1,785 | 1,777 | 1,780 | 47,400 |
| 2025/05/07 | 1,787 | 1,791 | 1,782 | 1,787 | 27,300 |
| 2025/05/02 | 1,794 | 1,796 | 1,787 | 1,788 | 23,400 |
| 2025/05/01 | 1,785 | 1,796 | 1,785 | 1,794 | 15,300 |
| 2025/04/30 | 1,800 | 1,800 | 1,788 | 1,791 | 25,000 |
| 2025/04/28 | 1,790 | 1,800 | 1,790 | 1,798 | 23,200 |
| 2025/04/25 | 1,786 | 1,790 | 1,781 | 1,781 | 11,600 |
| 2025/04/24 | 1,794 | 1,795 | 1,784 | 1,786 | 13,200 |
| 2025/04/23 | 1,790 | 1,794 | 1,788 | 1,790 | 10,000 |
| 2025/04/22 | 1,792 | 1,793 | 1,785 | 1,790 | 8,400 |
| 2025/04/21 | 1,780 | 1,790 | 1,780 | 1,784 | 9,800 |
| 2025/04/18 | 1,780 | 1,785 | 1,778 | 1,779 | 6,800 |
| 2025/04/17 | 1,776 | 1,782 | 1,773 | 1,776 | 6,200 |
| 2025/04/16 | 1,778 | 1,784 | 1,770 | 1,776 | 8,400 |
| 2025/04/15 | 1,779 | 1,787 | 1,776 | 1,776 | 9,700 |
| 2025/04/14 | 1,756 | 1,779 | 1,756 | 1,773 | 14,900 |
| 2025/04/11 | 1,755 | 1,783 | 1,750 | 1,752 | 20,700 |
| 2025/04/10 | 1,773 | 1,784 | 1,750 | 1,762 | 14,700 |
| 2025/04/09 | 1,733 | 1,748 | 1,722 | 1,747 | 13,000 |
| 2025/04/08 | 1,711 | 1,760 | 1,711 | 1,737 | 17,700 |
| 2025/04/07 | 1,701 | 1,729 | 1,690 | 1,702 | 30,300 |
| 2025/04/04 | 1,764 | 1,764 | 1,720 | 1,748 | 23,600 |
| 2025/04/03 | 1,770 | 1,778 | 1,755 | 1,772 | 23,700 |
| 2025/04/02 | 1,799 | 1,799 | 1,784 | 1,786 | 10,700 |
| 2025/04/01 | 1,789 | 1,799 | 1,789 | 1,799 | 16,700 |
| 2025/03/31 | 1,788 | 1,795 | 1,773 | 1,786 | 21,800 |
| 2025/03/28 | 1,777 | 1,795 | 1,773 | 1,788 | 26,700 |
| 2025/03/27 | 1,769 | 1,778 | 1,769 | 1,778 | 12,000 |
| 2025/03/26 | 1,766 | 1,773 | 1,766 | 1,769 | 8,200 |
| 2025/03/25 | 1,758 | 1,770 | 1,756 | 1,757 | 9,000 |
| 2025/03/24 | 1,760 | 1,763 | 1,751 | 1,755 | 5,500 |
| 2025/03/21 | 1,755 | 1,763 | 1,752 | 1,760 | 5,000 |
| 2025/03/19 | 1,750 | 1,760 | 1,744 | 1,755 | 3,800 |
| 2025/03/18 | 1,763 | 1,763 | 1,727 | 1,750 | 11,000 |
| 2025/03/17 | 1,760 | 1,760 | 1,751 | 1,755 | 5,500 |
| 2025/03/14 | 1,763 | 1,763 | 1,738 | 1,750 | 6,700 |
| 2025/03/13 | 1,743 | 1,750 | 1,743 | 1,748 | 3,900 |
| 2025/03/12 | 1,737 | 1,743 | 1,731 | 1,734 | 2,700 |
| 2025/03/11 | 1,736 | 1,748 | 1,731 | 1,734 | 5,000 |
| 2025/03/10 | 1,741 | 1,746 | 1,733 | 1,735 | 4,900 |
| 2025/03/07 | 1,730 | 1,739 | 1,730 | 1,738 | 3,300 |
| 2025/03/06 | 1,733 | 1,734 | 1,731 | 1,731 | 4,600 |
| 2025/03/05 | 1,730 | 1,736 | 1,730 | 1,730 | 3,000 |
| 2025/03/04 | 1,735 | 1,740 | 1,727 | 1,730 | 9,800 |
| 2025/03/03 | 1,739 | 1,750 | 1,732 | 1,737 | 6,400 |
| 2025/02/28 | 1,740 | 1,746 | 1,727 | 1,739 | 6,300 |
| 2025/02/27 | 1,720 | 1,740 | 1,717 | 1,732 | 5,900 |
| 2025/02/26 | 1,725 | 1,725 | 1,708 | 1,723 | 7,300 |
| 2025/02/25 | 1,727 | 1,728 | 1,721 | 1,722 | 6,000 |
| 2025/02/21 | 1,730 | 1,735 | 1,730 | 1,730 | 4,300 |
| 2025/02/20 | 1,741 | 1,745 | 1,730 | 1,730 | 7,300 |
| 2025/02/19 | 1,748 | 1,750 | 1,742 | 1,742 | 3,900 |
| 2025/02/18 | 1,751 | 1,751 | 1,745 | 1,750 | 4,000 |
| 2025/02/17 | 1,767 | 1,767 | 1,750 | 1,750 | 7,100 |
| 2025/02/14 | 1,771 | 1,771 | 1,751 | 1,758 | 3,900 |
| 2025/02/13 | 1,771 | 1,771 | 1,764 | 1,768 | 4,900 |
| 2025/02/12 | 1,770 | 1,770 | 1,755 | 1,770 | 6,100 |
| 2025/02/10 | 1,745 | 1,767 | 1,745 | 1,753 | 9,600 |
| 2025/02/07 | 1,748 | 1,748 | 1,737 | 1,740 | 5,300 |
| 2025/02/06 | 1,719 | 1,748 | 1,719 | 1,748 | 10,100 |
| 2025/02/05 | 1,716 | 1,736 | 1,716 | 1,730 | 4,700 |
| 2025/02/04 | 1,708 | 1,722 | 1,705 | 1,722 | 7,000 |
| 2025/02/03 | 1,714 | 1,716 | 1,704 | 1,704 | 9,700 |
| 2025/01/31 | 1,732 | 1,732 | 1,695 | 1,704 | 26,800 |
| 2025/01/30 | 1,735 | 1,747 | 1,652 | 1,652 | 80,000 |
| 2025/01/29 | 1,739 | 1,745 | 1,736 | 1,739 | 7,500 |
| 2025/01/28 | 1,735 | 1,741 | 1,730 | 1,738 | 7,600 |
| 2025/01/27 | 1,735 | 1,738 | 1,725 | 1,725 | 9,500 |
| 2025/01/24 | 1,712 | 1,736 | 1,710 | 1,736 | 14,100 |
| 2025/01/23 | 1,709 | 1,713 | 1,706 | 1,709 | 7,100 |
| 2025/01/22 | 1,710 | 1,713 | 1,702 | 1,708 | 8,300 |
| 2025/01/21 | 1,684 | 1,705 | 1,684 | 1,705 | 9,100 |
| 2025/01/20 | 1,698 | 1,698 | 1,672 | 1,682 | 12,500 |
| 2025/01/17 | 1,688 | 1,690 | 1,675 | 1,682 | 9,200 |
| 2025/01/16 | 1,697 | 1,710 | 1,689 | 1,689 | 11,800 |
| 2025/01/15 | 1,709 | 1,710 | 1,698 | 1,698 | 8,200 |
| 2025/01/14 | 1,681 | 1,700 | 1,681 | 1,700 | 9,200 |
| 2025/01/10 | 1,700 | 1,703 | 1,686 | 1,688 | 7,700 |
| 2025/01/09 | 1,709 | 1,714 | 1,698 | 1,700 | 7,100 |
| 2025/01/08 | 1,717 | 1,719 | 1,708 | 1,713 | 9,100 |
| 2025/01/07 | 1,693 | 1,719 | 1,693 | 1,712 | 9,500 |
| 2025/01/06 | 1,690 | 1,708 | 1,686 | 1,693 | 17,400 |
| 2024/12/30 | 1,661 | 1,676 | 1,661 | 1,675 | 9,400 |
| 2024/12/27 | 1,657 | 1,666 | 1,657 | 1,664 | 8,300 |
| 2024/12/26 | 1,646 | 1,654 | 1,646 | 1,653 | 11,800 |
| 2024/12/25 | 1,645 | 1,654 | 1,645 | 1,652 | 7,700 |
| 2024/12/24 | 1,652 | 1,656 | 1,645 | 1,645 | 10,000 |
| 2024/12/23 | 1,657 | 1,657 | 1,645 | 1,650 | 8,200 |
| 2024/12/20 | 1,654 | 1,657 | 1,647 | 1,655 | 4,900 |
| 2024/12/19 | 1,650 | 1,654 | 1,645 | 1,654 | 6,000 |
| 2024/12/18 | 1,646 | 1,650 | 1,640 | 1,650 | 11,500 |
| 2024/12/17 | 1,642 | 1,647 | 1,642 | 1,642 | 5,700 |
| 2024/12/16 | 1,640 | 1,646 | 1,640 | 1,642 | 6,800 |
| 2024/12/13 | 1,647 | 1,649 | 1,641 | 1,641 | 7,400 |
| 2024/12/12 | 1,647 | 1,653 | 1,645 | 1,645 | 9,600 |
| 2024/12/11 | 1,644 | 1,653 | 1,644 | 1,647 | 6,000 |
| 2024/12/10 | 1,646 | 1,650 | 1,641 | 1,649 | 4,800 |
| 2024/12/09 | 1,641 | 1,649 | 1,641 | 1,641 | 5,800 |
| 2024/12/06 | 1,645 | 1,650 | 1,641 | 1,641 | 5,300 |
| 2024/12/05 | 1,650 | 1,659 | 1,645 | 1,645 | 7,000 |
| 2024/12/04 | 1,651 | 1,657 | 1,650 | 1,650 | 6,700 |
| 2024/12/03 | 1,660 | 1,660 | 1,652 | 1,652 | 5,200 |
| 2024/12/02 | 1,654 | 1,660 | 1,652 | 1,652 | 3,800 |
| 2024/11/29 | 1,654 | 1,670 | 1,650 | 1,651 | 5,600 |
| 2024/11/28 | 1,620 | 1,660 | 1,620 | 1,644 | 7,000 |
| 2024/11/27 | 1,658 | 1,660 | 1,635 | 1,638 | 9,600 |
| 2024/11/26 | 1,654 | 1,660 | 1,652 | 1,653 | 5,800 |
| 2024/11/25 | 1,660 | 1,660 | 1,655 | 1,656 | 3,300 |
| 2024/11/22 | 1,653 | 1,666 | 1,653 | 1,659 | 1,600 |
| 2024/11/21 | 1,651 | 1,666 | 1,651 | 1,653 | 4,200 |
| 2024/11/20 | 1,655 | 1,664 | 1,652 | 1,655 | 5,000 |
| 2024/11/19 | 1,654 | 1,660 | 1,654 | 1,656 | 2,700 |
| 2024/11/18 | 1,650 | 1,658 | 1,650 | 1,657 | 1,400 |
| 2024/11/15 | 1,665 | 1,665 | 1,652 | 1,660 | 3,800 |
| 2024/11/14 | 1,659 | 1,666 | 1,657 | 1,657 | 4,000 |
| 2024/11/13 | 1,662 | 1,664 | 1,659 | 1,659 | 3,500 |
| 2024/11/12 | 1,652 | 1,664 | 1,641 | 1,662 | 7,500 |
| 2024/11/11 | 1,651 | 1,652 | 1,647 | 1,648 | 2,700 |
| 2024/11/08 | 1,650 | 1,650 | 1,641 | 1,641 | 3,900 |
| 2024/11/07 | 1,648 | 1,662 | 1,640 | 1,649 | 7,100 |
| 2024/11/06 | 1,650 | 1,664 | 1,649 | 1,650 | 8,100 |
| 2024/11/05 | 1,650 | 1,650 | 1,641 | 1,647 | 2,800 |
| 2024/11/01 | 1,648 | 1,650 | 1,640 | 1,649 | 4,600 |
| 2024/10/31 | 1,611 | 1,649 | 1,610 | 1,645 | 5,700 |
| 2024/10/30 | 1,604 | 1,626 | 1,604 | 1,610 | 34,100 |
| 2024/10/29 | 1,606 | 1,613 | 1,604 | 1,604 | 6,200 |
| 2024/10/28 | 1,609 | 1,614 | 1,605 | 1,606 | 5,200 |
| 2024/10/25 | 1,612 | 1,615 | 1,601 | 1,609 | 4,500 |
| 2024/10/24 | 1,625 | 1,629 | 1,600 | 1,623 | 14,500 |
| 2024/10/23 | 1,632 | 1,643 | 1,629 | 1,630 | 4,600 |
| 2024/10/22 | 1,650 | 1,650 | 1,630 | 1,632 | 6,500 |
| 2024/10/21 | 1,639 | 1,650 | 1,639 | 1,650 | 4,400 |
| 2024/10/18 | 1,648 | 1,650 | 1,638 | 1,643 | 4,800 |
| 2024/10/17 | 1,655 | 1,658 | 1,640 | 1,646 | 5,300 |
| 2024/10/16 | 1,646 | 1,657 | 1,646 | 1,655 | 3,900 |
| 2024/10/15 | 1,655 | 1,662 | 1,645 | 1,653 | 6,900 |
| 2024/10/11 | 1,642 | 1,645 | 1,640 | 1,640 | 5,600 |
| 2024/10/10 | 1,650 | 1,650 | 1,643 | 1,643 | 6,000 |
| 2024/10/09 | 1,656 | 1,658 | 1,648 | 1,649 | 7,900 |
| 2024/10/08 | 1,659 | 1,663 | 1,655 | 1,655 | 5,300 |
| 2024/10/07 | 1,665 | 1,666 | 1,658 | 1,663 | 3,700 |
| 2024/10/04 | 1,657 | 1,665 | 1,655 | 1,661 | 5,500 |
| 2024/10/03 | 1,659 | 1,660 | 1,655 | 1,657 | 2,600 |
| 2024/10/02 | 1,652 | 1,660 | 1,648 | 1,651 | 5,200 |
| 2024/10/01 | 1,652 | 1,659 | 1,652 | 1,652 | 3,300 |
| 2024/09/30 | 1,650 | 1,663 | 1,649 | 1,652 | 6,200 |
| 2024/09/27 | 1,653 | 1,663 | 1,652 | 1,659 | 3,400 |
| 2024/09/26 | 1,654 | 1,664 | 1,651 | 1,655 | 6,800 |
| 2024/09/25 | 1,656 | 1,659 | 1,649 | 1,656 | 6,200 |
| 2024/09/24 | 1,656 | 1,660 | 1,650 | 1,655 | 5,200 |
| 2024/09/20 | 1,651 | 1,654 | 1,648 | 1,654 | 5,700 |
| 2024/09/19 | 1,646 | 1,651 | 1,645 | 1,646 | 3,300 |
| 2024/09/18 | 1,646 | 1,653 | 1,635 | 1,646 | 6,200 |
| 2024/09/17 | 1,644 | 1,644 | 1,630 | 1,643 | 9,200 |
| 2024/09/13 | 1,642 | 1,644 | 1,639 | 1,643 | 4,600 |
| 2024/09/12 | 1,639 | 1,644 | 1,633 | 1,642 | 3,500 |
| 2024/09/11 | 1,644 | 1,646 | 1,623 | 1,626 | 11,400 |
| 2024/09/10 | 1,650 | 1,650 | 1,641 | 1,641 | 5,100 |
| 2024/09/09 | 1,645 | 1,653 | 1,639 | 1,648 | 10,400 |
| 2024/09/06 | 1,640 | 1,652 | 1,638 | 1,646 | 8,400 |
| 2024/09/05 | 1,629 | 1,656 | 1,626 | 1,643 | 9,900 |
| 2024/09/04 | 1,629 | 1,634 | 1,624 | 1,629 | 12,100 |
| 2024/09/03 | 1,625 | 1,639 | 1,625 | 1,635 | 4,700 |
| 2024/09/02 | 1,630 | 1,630 | 1,618 | 1,623 | 6,200 |
| 2024/08/30 | 1,610 | 1,623 | 1,610 | 1,619 | 6,900 |
| 2024/08/29 | 1,610 | 1,618 | 1,609 | 1,615 | 3,900 |
| 2024/08/28 | 1,610 | 1,611 | 1,607 | 1,610 | 4,000 |
| 2024/08/27 | 1,608 | 1,611 | 1,607 | 1,609 | 5,100 |
| 2024/08/26 | 1,604 | 1,609 | 1,602 | 1,605 | 4,700 |
| 2024/08/23 | 1,605 | 1,605 | 1,596 | 1,599 | 7,200 |
| 2024/08/22 | 1,605 | 1,606 | 1,602 | 1,603 | 2,700 |
| 2024/08/21 | 1,605 | 1,608 | 1,601 | 1,606 | 3,800 |
| 2024/08/20 | 1,605 | 1,610 | 1,601 | 1,609 | 5,900 |
| 2024/08/19 | 1,609 | 1,609 | 1,603 | 1,605 | 5,300 |