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 |
---|---|---|---|---|---|
2002/12/30 | 555 | 555 | 555 | 555 | 1,000 |
2002/12/27 | 540 | 540 | 540 | 540 | 500 |
2002/12/25 | 560 | 560 | 511 | 511 | 2,200 |
2002/12/24 | 501 | 510 | 501 | 510 | 1,300 |
2002/12/20 | 490 | 491 | 490 | 491 | 700 |
2002/12/19 | 500 | 500 | 490 | 490 | 2,300 |
2002/12/17 | 519 | 519 | 519 | 519 | 600 |
2002/12/16 | 506 | 516 | 506 | 516 | 8,200 |
2002/12/13 | 541 | 550 | 540 | 546 | 7,700 |
2002/12/12 | 550 | 558 | 540 | 548 | 4,700 |
2002/12/11 | 568 | 570 | 545 | 545 | 2,100 |
2002/12/10 | 555 | 555 | 555 | 555 | 100 |
2002/12/09 | 568 | 568 | 555 | 555 | 700 |
2002/12/06 | 570 | 570 | 570 | 570 | 1,000 |
2002/12/05 | 595 | 595 | 595 | 595 | 5,200 |
2002/12/04 | 600 | 609 | 600 | 605 | 4,800 |
2002/12/02 | 600 | 600 | 600 | 600 | 5,200 |
2002/11/29 | 580 | 580 | 580 | 580 | 100 |
2002/11/28 | 580 | 580 | 580 | 580 | 2,100 |
2002/11/26 | 601 | 601 | 580 | 580 | 4,500 |
2002/11/25 | 619 | 619 | 619 | 619 | 1,700 |
2002/11/22 | 600 | 600 | 600 | 600 | 400 |
2002/11/19 | 600 | 600 | 600 | 600 | 300 |
2002/11/18 | 596 | 600 | 596 | 600 | 700 |
2002/11/15 | 594 | 598 | 594 | 598 | 7,400 |
2002/11/14 | 627 | 630 | 617 | 624 | 5,900 |
2002/11/13 | 626 | 626 | 610 | 625 | 3,200 |
2002/11/12 | 632 | 632 | 624 | 624 | 4,900 |
2002/11/11 | 640 | 640 | 631 | 631 | 800 |
2002/11/07 | 640 | 640 | 640 | 640 | 100 |
2002/11/06 | 650 | 650 | 650 | 650 | 100 |
2002/11/05 | 672 | 672 | 672 | 672 | 4,500 |
2002/11/01 | 640 | 670 | 640 | 670 | 2,800 |
2002/10/31 | 625 | 625 | 620 | 620 | 500 |
2002/10/29 | 620 | 620 | 620 | 620 | 200 |
2002/10/25 | 624 | 624 | 624 | 624 | 1,600 |
2002/10/24 | 615 | 616 | 615 | 615 | 1,500 |
2002/10/23 | 630 | 630 | 630 | 630 | 400 |
2002/10/22 | 616 | 630 | 616 | 630 | 1,700 |
2002/10/16 | 620 | 620 | 610 | 610 | 1,000 |
2002/10/15 | 659 | 659 | 659 | 659 | 5,700 |
2002/10/11 | 640 | 650 | 640 | 650 | 1,100 |
2002/10/10 | 640 | 640 | 630 | 630 | 400 |
2002/10/07 | 659 | 659 | 659 | 659 | 4,700 |
2002/10/04 | 659 | 659 | 649 | 658 | 4,000 |
2002/10/03 | 670 | 680 | 670 | 680 | 1,100 |
2002/09/27 | 698 | 698 | 698 | 698 | 700 |
2002/09/26 | 670 | 680 | 670 | 680 | 400 |
2002/09/25 | 702 | 702 | 702 | 702 | 8,100 |
2002/09/24 | 602 | 602 | 602 | 602 | 100 |
2002/09/20 | 610 | 610 | 610 | 610 | 300 |
2002/09/19 | 610 | 610 | 610 | 610 | 400 |
2002/09/18 | 630 | 630 | 601 | 601 | 1,400 |
2002/09/17 | 730 | 730 | 601 | 601 | 13,300 |
2002/09/13 | 617 | 636 | 617 | 636 | 3,800 |
2002/09/12 | 606 | 620 | 606 | 620 | 800 |
2002/09/11 | 603 | 603 | 603 | 603 | 400 |
2002/09/09 | 602 | 602 | 602 | 602 | 100 |
2002/09/06 | 601 | 601 | 601 | 601 | 600 |
2002/09/05 | 636 | 636 | 636 | 636 | 4,900 |
2002/09/04 | 600 | 620 | 600 | 620 | 900 |
2002/08/30 | 593 | 593 | 593 | 593 | 10,000 |
2002/08/29 | 591 | 591 | 591 | 591 | 100 |
2002/08/26 | 620 | 620 | 620 | 620 | 1,700 |
2002/08/23 | 590 | 590 | 590 | 590 | 500 |
2002/08/22 | 599 | 599 | 589 | 589 | 700 |
2002/08/15 | 628 | 628 | 628 | 628 | 6,100 |
2002/08/14 | 620 | 630 | 620 | 630 | 6,000 |
2002/08/13 | 620 | 620 | 620 | 620 | 1,000 |
2002/08/12 | 631 | 631 | 630 | 630 | 1,400 |
2002/08/09 | 630 | 630 | 630 | 630 | 1,200 |
2002/08/07 | 630 | 630 | 630 | 630 | 100 |
2002/08/06 | 602 | 602 | 602 | 602 | 100 |
2002/08/05 | 650 | 650 | 650 | 650 | 4,800 |
2002/08/02 | 590 | 626 | 590 | 626 | 2,200 |
2002/07/29 | 600 | 600 | 600 | 600 | 100 |
2002/07/26 | 600 | 600 | 600 | 600 | 3,200 |
2002/07/25 | 659 | 659 | 600 | 600 | 1,800 |
2002/07/24 | 619 | 619 | 619 | 619 | 1,000 |
2002/07/22 | 629 | 629 | 629 | 629 | 400 |
2002/07/19 | 629 | 630 | 629 | 629 | 3,600 |
2002/07/18 | 630 | 630 | 629 | 629 | 700 |
2002/07/17 | 610 | 610 | 610 | 610 | 200 |
2002/07/16 | 655 | 655 | 655 | 655 | 300 |
2002/07/15 | 654 | 670 | 654 | 655 | 8,600 |
2002/07/12 | 629 | 630 | 624 | 630 | 2,700 |
2002/07/11 | 618 | 618 | 618 | 618 | 900 |
2002/07/10 | 619 | 619 | 619 | 619 | 100 |
2002/07/09 | 627 | 627 | 620 | 620 | 300 |
2002/07/08 | 635 | 635 | 585 | 587 | 1,900 |
2002/07/05 | 654 | 654 | 654 | 654 | 4,700 |
2002/07/04 | 594 | 594 | 594 | 594 | 1,100 |
2002/07/03 | 580 | 580 | 575 | 575 | 6,300 |
2002/07/02 | 575 | 575 | 575 | 575 | 100 |
2002/07/01 | 575 | 575 | 575 | 575 | 7,800 |
2002/06/28 | 577 | 577 | 575 | 575 | 200 |
2002/06/27 | 577 | 577 | 577 | 577 | 600 |
2002/06/26 | 577 | 580 | 577 | 577 | 1,400 |
2002/06/25 | 580 | 580 | 577 | 577 | 2,100 |
2002/06/24 | 580 | 580 | 580 | 580 | 100 |
2002/06/21 | 588 | 588 | 588 | 588 | 400 |
2002/06/20 | 568 | 585 | 568 | 585 | 1,400 |
2002/06/19 | 606 | 606 | 600 | 600 | 8,800 |
2002/06/18 | 631 | 631 | 601 | 601 | 1,800 |
2002/06/17 | 665 | 665 | 630 | 647 | 6,100 |
2002/06/14 | 651 | 651 | 632 | 647 | 2,100 |
2002/06/13 | 631 | 631 | 631 | 631 | 300 |
2002/06/12 | 630 | 630 | 630 | 630 | 800 |
2002/06/11 | 620 | 630 | 612 | 630 | 1,300 |
2002/06/10 | 640 | 640 | 630 | 630 | 200 |
2002/06/06 | 641 | 641 | 640 | 640 | 2,600 |
2002/06/05 | 654 | 654 | 654 | 654 | 5,000 |
2002/06/04 | 657 | 657 | 650 | 655 | 6,000 |
2002/06/03 | 653 | 658 | 650 | 650 | 19,900 |
2002/05/31 | 650 | 650 | 650 | 650 | 1,200 |
2002/05/30 | 650 | 659 | 650 | 659 | 1,200 |
2002/05/29 | 670 | 670 | 650 | 650 | 1,800 |
2002/05/28 | 679 | 679 | 660 | 660 | 45,000 |
2002/05/27 | 688 | 688 | 679 | 685 | 2,300 |
2002/05/24 | 665 | 665 | 665 | 665 | 200 |
2002/05/23 | 660 | 670 | 660 | 660 | 7,400 |
2002/05/22 | 660 | 665 | 660 | 660 | 3,200 |
2002/05/21 | 664 | 670 | 660 | 660 | 6,900 |
2002/05/20 | 674 | 674 | 674 | 674 | 1,300 |
2002/05/17 | 674 | 674 | 660 | 674 | 2,100 |
2002/05/16 | 680 | 680 | 670 | 670 | 4,100 |
2002/05/15 | 684 | 687 | 684 | 684 | 6,500 |
2002/05/14 | 682 | 690 | 676 | 686 | 6,700 |
2002/05/13 | 690 | 690 | 680 | 680 | 4,300 |
2002/05/09 | 690 | 690 | 675 | 675 | 1,700 |
2002/05/08 | 690 | 690 | 690 | 690 | 400 |
2002/05/07 | 709 | 709 | 691 | 691 | 4,500 |
2002/05/02 | 699 | 699 | 688 | 699 | 1,300 |
2002/05/01 | 699 | 699 | 690 | 690 | 2,200 |
2002/04/30 | 700 | 700 | 700 | 700 | 1,200 |
2002/04/26 | 700 | 702 | 700 | 700 | 2,000 |
2002/04/25 | 704 | 704 | 702 | 702 | 1,700 |
2002/04/24 | 690 | 690 | 675 | 675 | 2,200 |
2002/04/23 | 681 | 681 | 681 | 681 | 100 |
2002/04/22 | 690 | 690 | 680 | 680 | 500 |
2002/04/19 | 670 | 700 | 670 | 700 | 2,100 |
2002/04/18 | 670 | 670 | 670 | 670 | 200 |
2002/04/17 | 670 | 670 | 670 | 670 | 1,700 |
2002/04/16 | 680 | 680 | 680 | 680 | 400 |
2002/04/15 | 680 | 680 | 680 | 680 | 5,700 |
2002/04/12 | 645 | 655 | 645 | 655 | 1,200 |
2002/04/11 | 640 | 643 | 640 | 640 | 1,800 |
2002/04/10 | 641 | 650 | 640 | 650 | 2,400 |
2002/04/09 | 640 | 650 | 640 | 641 | 900 |
2002/04/08 | 640 | 658 | 640 | 658 | 200 |
2002/04/05 | 639 | 639 | 639 | 639 | 5,200 |
2002/04/04 | 632 | 640 | 632 | 635 | 3,500 |
2002/04/02 | 620 | 620 | 620 | 620 | 5,500 |
2002/04/01 | 620 | 620 | 620 | 620 | 400 |
2002/03/29 | 630 | 631 | 620 | 620 | 8,300 |
2002/03/26 | 640 | 640 | 640 | 640 | 600 |
2002/03/25 | 658 | 658 | 656 | 656 | 1,700 |
2002/03/22 | 650 | 650 | 650 | 650 | 700 |
2002/03/20 | 630 | 630 | 600 | 600 | 600 |
2002/03/19 | 655 | 657 | 650 | 650 | 1,900 |
2002/03/18 | 660 | 660 | 660 | 660 | 600 |
2002/03/15 | 652 | 652 | 650 | 650 | 7,100 |
2002/03/14 | 670 | 673 | 667 | 672 | 4,100 |
2002/03/13 | 684 | 684 | 653 | 673 | 43,000 |
2002/03/12 | 660 | 660 | 654 | 654 | 3,000 |
2002/03/11 | 653 | 654 | 653 | 654 | 2,200 |
2002/03/08 | 651 | 651 | 651 | 651 | 500 |
2002/03/07 | 655 | 655 | 655 | 655 | 100 |
2002/03/06 | 675 | 675 | 661 | 661 | 1,200 |
2002/03/05 | 676 | 676 | 670 | 670 | 5,500 |
2002/03/04 | 659 | 670 | 659 | 666 | 3,600 |
2002/03/01 | 655 | 659 | 655 | 659 | 1,100 |
2002/02/28 | 655 | 655 | 655 | 655 | 500 |
2002/02/26 | 655 | 655 | 655 | 655 | 600 |
2002/02/25 | 655 | 655 | 655 | 655 | 2,300 |
2002/02/22 | 655 | 655 | 655 | 655 | 500 |
2002/02/15 | 690 | 690 | 680 | 680 | 5,900 |
2002/02/14 | 642 | 650 | 640 | 650 | 5,900 |
2002/02/13 | 645 | 651 | 645 | 645 | 5,200 |
2002/02/12 | 640 | 650 | 640 | 645 | 800 |
2002/02/08 | 649 | 649 | 640 | 645 | 1,400 |
2002/02/07 | 649 | 650 | 649 | 650 | 1,800 |
2002/02/06 | 662 | 662 | 649 | 649 | 1,500 |
2002/02/05 | 699 | 699 | 662 | 662 | 5,800 |
2002/02/04 | 730 | 740 | 725 | 735 | 3,700 |
2002/02/01 | 741 | 741 | 735 | 735 | 2,600 |
2002/01/31 | 751 | 761 | 751 | 761 | 900 |
2002/01/30 | 800 | 800 | 800 | 800 | 100 |
2002/01/29 | 800 | 800 | 800 | 800 | 2,200 |
2002/01/28 | 801 | 801 | 801 | 801 | 700 |
2002/01/25 | 849 | 849 | 849 | 849 | 1,300 |
2002/01/23 | 830 | 830 | 830 | 830 | 300 |
2002/01/21 | 850 | 850 | 850 | 850 | 4,000 |
2002/01/17 | 850 | 850 | 850 | 850 | 1,800 |
2002/01/15 | 980 | 980 | 860 | 860 | 4,000 |
2002/01/11 | 873 | 873 | 873 | 873 | 100 |
2002/01/10 | 870 | 870 | 870 | 870 | 900 |
2002/01/08 | 854 | 854 | 854 | 854 | 200 |
2002/01/07 | 890 | 890 | 852 | 852 | 4,200 |