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 |
---|---|---|---|---|---|
2003/12/30 | 860 | 861 | 860 | 861 | 1,400 |
2003/12/29 | 842 | 842 | 841 | 841 | 300 |
2003/12/26 | 850 | 850 | 840 | 840 | 1,500 |
2003/12/25 | 870 | 870 | 865 | 865 | 2,000 |
2003/12/22 | 860 | 860 | 850 | 850 | 1,700 |
2003/12/19 | 851 | 851 | 850 | 850 | 1,600 |
2003/12/18 | 879 | 879 | 850 | 850 | 1,200 |
2003/12/17 | 815 | 876 | 815 | 860 | 8,300 |
2003/12/16 | 810 | 810 | 810 | 810 | 1,500 |
2003/12/15 | 859 | 859 | 859 | 859 | 4,100 |
2003/12/12 | 815 | 850 | 815 | 850 | 1,800 |
2003/12/11 | 810 | 810 | 810 | 810 | 2,200 |
2003/12/10 | 810 | 810 | 800 | 800 | 3,800 |
2003/12/08 | 813 | 813 | 813 | 813 | 900 |
2003/12/05 | 858 | 858 | 858 | 858 | 3,400 |
2003/12/04 | 855 | 855 | 848 | 855 | 1,600 |
2003/12/01 | 859 | 859 | 859 | 859 | 3,300 |
2003/11/28 | 846 | 859 | 846 | 855 | 1,900 |
2003/11/25 | 859 | 859 | 859 | 859 | 2,000 |
2003/11/21 | 812 | 813 | 812 | 813 | 800 |
2003/11/20 | 810 | 820 | 810 | 812 | 700 |
2003/11/19 | 810 | 810 | 810 | 810 | 700 |
2003/11/18 | 806 | 806 | 806 | 806 | 400 |
2003/11/17 | 860 | 860 | 856 | 856 | 4,100 |
2003/11/14 | 840 | 840 | 840 | 840 | 400 |
2003/11/13 | 840 | 840 | 840 | 840 | 100 |
2003/11/12 | 811 | 848 | 811 | 848 | 3,200 |
2003/11/11 | 825 | 825 | 820 | 820 | 5,200 |
2003/11/10 | 821 | 821 | 821 | 821 | 200 |
2003/11/07 | 821 | 821 | 821 | 821 | 900 |
2003/11/06 | 840 | 850 | 840 | 850 | 5,300 |
2003/11/05 | 830 | 840 | 815 | 840 | 10,500 |
2003/11/04 | 811 | 820 | 811 | 817 | 2,200 |
2003/10/31 | 808 | 820 | 800 | 810 | 5,200 |
2003/10/30 | 815 | 815 | 806 | 806 | 800 |
2003/10/29 | 810 | 810 | 810 | 810 | 200 |
2003/10/28 | 800 | 809 | 800 | 809 | 1,200 |
2003/10/27 | 786 | 790 | 773 | 790 | 2,900 |
2003/10/24 | 790 | 790 | 790 | 790 | 400 |
2003/10/23 | 800 | 800 | 794 | 800 | 600 |
2003/10/22 | 800 | 800 | 797 | 797 | 2,500 |
2003/10/21 | 800 | 800 | 800 | 800 | 100 |
2003/10/20 | 796 | 819 | 796 | 797 | 2,600 |
2003/10/17 | 792 | 810 | 792 | 792 | 1,500 |
2003/10/16 | 810 | 810 | 810 | 810 | 600 |
2003/10/15 | 810 | 810 | 790 | 800 | 5,000 |
2003/10/14 | 828 | 840 | 828 | 840 | 2,500 |
2003/10/10 | 810 | 830 | 791 | 791 | 2,600 |
2003/10/09 | 810 | 820 | 800 | 820 | 900 |
2003/10/08 | 798 | 800 | 798 | 800 | 1,100 |
2003/10/07 | 782 | 790 | 782 | 790 | 1,600 |
2003/10/06 | 805 | 810 | 805 | 810 | 4,100 |
2003/10/03 | 802 | 815 | 802 | 815 | 3,000 |
2003/10/02 | 795 | 795 | 795 | 795 | 800 |
2003/10/01 | 765 | 765 | 765 | 765 | 2,500 |
2003/09/30 | 795 | 795 | 795 | 795 | 500 |
2003/09/29 | 793 | 793 | 793 | 793 | 300 |
2003/09/26 | 791 | 792 | 791 | 792 | 300 |
2003/09/25 | 848 | 848 | 848 | 848 | 7,000 |
2003/09/24 | 801 | 802 | 801 | 802 | 700 |
2003/09/19 | 800 | 800 | 800 | 800 | 600 |
2003/09/18 | 800 | 800 | 800 | 800 | 100 |
2003/09/17 | 810 | 810 | 810 | 810 | 700 |
2003/09/16 | 830 | 830 | 810 | 830 | 11,500 |
2003/09/12 | 810 | 815 | 805 | 815 | 5,400 |
2003/09/11 | 800 | 810 | 800 | 810 | 600 |
2003/09/10 | 803 | 807 | 790 | 807 | 5,700 |
2003/09/09 | 790 | 800 | 790 | 790 | 3,600 |
2003/09/08 | 789 | 789 | 785 | 785 | 600 |
2003/09/05 | 799 | 799 | 799 | 799 | 3,700 |
2003/09/04 | 776 | 786 | 776 | 782 | 1,500 |
2003/09/03 | 766 | 766 | 766 | 766 | 200 |
2003/09/02 | 753 | 760 | 753 | 760 | 900 |
2003/09/01 | 751 | 798 | 751 | 770 | 600 |
2003/08/29 | 765 | 765 | 765 | 765 | 500 |
2003/08/28 | 765 | 765 | 757 | 757 | 400 |
2003/08/26 | 770 | 770 | 770 | 770 | 900 |
2003/08/25 | 768 | 768 | 768 | 768 | 1,200 |
2003/08/22 | 778 | 780 | 778 | 778 | 600 |
2003/08/21 | 777 | 777 | 777 | 777 | 100 |
2003/08/20 | 759 | 760 | 759 | 760 | 1,000 |
2003/08/19 | 769 | 769 | 769 | 769 | 200 |
2003/08/18 | 740 | 755 | 735 | 742 | 4,500 |
2003/08/15 | 800 | 800 | 800 | 800 | 5,100 |
2003/08/14 | 779 | 790 | 779 | 787 | 4,000 |
2003/08/12 | 761 | 761 | 761 | 761 | 100 |
2003/08/11 | 754 | 754 | 754 | 754 | 300 |
2003/08/08 | 777 | 789 | 777 | 787 | 1,200 |
2003/08/07 | 750 | 775 | 750 | 775 | 1,100 |
2003/08/06 | 760 | 760 | 760 | 760 | 1,000 |
2003/08/05 | 790 | 790 | 790 | 790 | 3,900 |
2003/08/04 | 765 | 780 | 765 | 780 | 2,800 |
2003/08/01 | 765 | 765 | 760 | 760 | 1,200 |
2003/07/30 | 770 | 771 | 770 | 771 | 700 |
2003/07/28 | 800 | 800 | 766 | 766 | 2,900 |
2003/07/25 | 783 | 783 | 760 | 760 | 1,700 |
2003/07/24 | 755 | 760 | 753 | 753 | 600 |
2003/07/23 | 749 | 749 | 741 | 749 | 1,600 |
2003/07/22 | 750 | 750 | 740 | 740 | 2,300 |
2003/07/18 | 720 | 740 | 720 | 740 | 2,300 |
2003/07/15 | 790 | 790 | 719 | 719 | 5,100 |
2003/07/14 | 709 | 720 | 701 | 720 | 1,600 |
2003/07/11 | 680 | 700 | 680 | 680 | 2,500 |
2003/07/10 | 700 | 700 | 700 | 700 | 600 |
2003/07/09 | 720 | 720 | 700 | 700 | 3,500 |
2003/07/08 | 720 | 720 | 700 | 700 | 2,800 |
2003/07/07 | 750 | 750 | 695 | 695 | 6,000 |
2003/07/04 | 703 | 725 | 700 | 725 | 5,600 |
2003/07/03 | 681 | 703 | 681 | 700 | 5,300 |
2003/07/02 | 683 | 683 | 680 | 680 | 1,800 |
2003/07/01 | 675 | 675 | 675 | 675 | 400 |
2003/06/30 | 695 | 695 | 695 | 695 | 4,000 |
2003/06/27 | 665 | 665 | 652 | 652 | 2,100 |
2003/06/26 | 670 | 670 | 651 | 651 | 1,800 |
2003/06/25 | 676 | 676 | 675 | 675 | 3,200 |
2003/06/24 | 690 | 690 | 690 | 690 | 100 |
2003/06/23 | 681 | 681 | 681 | 681 | 1,300 |
2003/06/20 | 680 | 680 | 680 | 680 | 1,200 |
2003/06/19 | 690 | 690 | 680 | 680 | 1,700 |
2003/06/18 | 695 | 695 | 695 | 695 | 100 |
2003/06/17 | 695 | 700 | 695 | 695 | 1,200 |
2003/06/16 | 700 | 700 | 695 | 695 | 9,000 |
2003/06/13 | 700 | 702 | 690 | 700 | 5,400 |
2003/06/12 | 670 | 680 | 670 | 680 | 5,400 |
2003/06/11 | 668 | 680 | 668 | 671 | 6,700 |
2003/06/10 | 688 | 688 | 662 | 688 | 1,900 |
2003/06/09 | 700 | 700 | 688 | 688 | 3,300 |
2003/06/06 | 710 | 710 | 700 | 700 | 2,900 |
2003/06/05 | 750 | 750 | 720 | 720 | 5,500 |
2003/06/04 | 731 | 748 | 731 | 740 | 3,700 |
2003/06/03 | 708 | 725 | 708 | 721 | 5,200 |
2003/06/02 | 739 | 739 | 705 | 705 | 2,100 |
2003/05/30 | 741 | 742 | 740 | 742 | 600 |
2003/05/29 | 742 | 742 | 742 | 742 | 1,200 |
2003/05/28 | 780 | 780 | 765 | 765 | 800 |
2003/05/27 | 780 | 780 | 780 | 780 | 1,000 |
2003/05/26 | 815 | 815 | 781 | 785 | 5,600 |
2003/05/23 | 806 | 815 | 795 | 795 | 3,300 |
2003/05/22 | 806 | 806 | 790 | 806 | 4,700 |
2003/05/21 | 814 | 814 | 805 | 808 | 6,700 |
2003/05/20 | 820 | 820 | 811 | 813 | 2,100 |
2003/05/19 | 839 | 840 | 830 | 830 | 5,600 |
2003/05/16 | 820 | 820 | 810 | 810 | 2,900 |
2003/05/15 | 820 | 820 | 800 | 800 | 6,400 |
2003/05/14 | 798 | 810 | 797 | 810 | 4,300 |
2003/05/13 | 803 | 804 | 788 | 788 | 4,400 |
2003/05/12 | 820 | 820 | 790 | 810 | 4,000 |
2003/05/09 | 810 | 835 | 810 | 825 | 5,500 |
2003/05/08 | 790 | 820 | 790 | 790 | 10,300 |
2003/05/07 | 768 | 830 | 756 | 790 | 10,500 |
2003/05/06 | 814 | 814 | 761 | 778 | 18,500 |
2003/05/02 | 826 | 840 | 815 | 824 | 17,600 |
2003/05/01 | 880 | 880 | 829 | 840 | 8,800 |
2003/04/30 | 948 | 950 | 859 | 900 | 25,000 |
2003/04/28 | 900 | 960 | 890 | 950 | 24,800 |
2003/04/25 | 810 | 860 | 809 | 860 | 42,100 |
2003/04/24 | 733 | 790 | 733 | 790 | 20,600 |
2003/04/23 | 745 | 745 | 721 | 730 | 3,800 |
2003/04/22 | 722 | 750 | 722 | 730 | 12,400 |
2003/04/21 | 706 | 714 | 700 | 707 | 5,400 |
2003/04/18 | 656 | 696 | 656 | 696 | 700 |
2003/04/17 | 700 | 700 | 660 | 690 | 4,100 |
2003/04/16 | 651 | 710 | 651 | 700 | 4,400 |
2003/04/15 | 675 | 675 | 655 | 661 | 13,000 |
2003/04/14 | 665 | 690 | 665 | 690 | 9,400 |
2003/04/11 | 685 | 685 | 664 | 672 | 3,900 |
2003/04/10 | 665 | 686 | 649 | 686 | 3,900 |
2003/04/09 | 730 | 730 | 640 | 665 | 9,000 |
2003/04/08 | 796 | 797 | 730 | 730 | 8,100 |
2003/04/07 | 801 | 820 | 705 | 790 | 26,100 |
2003/04/04 | 800 | 800 | 744 | 744 | 28,100 |
2003/04/03 | 620 | 669 | 620 | 669 | 13,000 |
2003/04/02 | 596 | 600 | 596 | 600 | 1,000 |
2003/04/01 | 576 | 576 | 576 | 576 | 100 |
2003/03/31 | 589 | 589 | 560 | 560 | 1,100 |
2003/03/28 | 589 | 589 | 589 | 589 | 200 |
2003/03/25 | 615 | 615 | 615 | 615 | 1,500 |
2003/03/24 | 574 | 585 | 574 | 585 | 300 |
2003/03/20 | 551 | 559 | 551 | 559 | 400 |
2003/03/18 | 551 | 551 | 551 | 551 | 200 |
2003/03/17 | 610 | 610 | 551 | 551 | 6,600 |
2003/03/14 | 585 | 600 | 585 | 600 | 2,600 |
2003/03/13 | 581 | 583 | 581 | 581 | 2,500 |
2003/03/12 | 575 | 575 | 575 | 575 | 300 |
2003/03/05 | 605 | 605 | 600 | 600 | 6,100 |
2003/03/04 | 576 | 595 | 576 | 595 | 4,300 |
2003/03/03 | 571 | 575 | 570 | 575 | 900 |
2003/02/28 | 570 | 570 | 570 | 570 | 100 |
2003/02/25 | 579 | 579 | 579 | 579 | 1,700 |
2003/02/24 | 580 | 585 | 579 | 579 | 1,500 |
2003/02/21 | 567 | 567 | 567 | 567 | 200 |
2003/02/19 | 561 | 561 | 561 | 561 | 1,500 |
2003/02/18 | 585 | 585 | 585 | 585 | 200 |
2003/02/17 | 590 | 590 | 590 | 590 | 6,200 |
2003/02/14 | 561 | 575 | 561 | 571 | 2,000 |
2003/02/13 | 559 | 560 | 559 | 560 | 500 |
2003/02/12 | 545 | 545 | 545 | 545 | 3,700 |
2003/02/07 | 540 | 540 | 540 | 540 | 1,000 |
2003/02/05 | 541 | 541 | 541 | 541 | 5,700 |
2003/02/04 | 550 | 550 | 541 | 541 | 6,600 |
2003/02/03 | 540 | 540 | 540 | 540 | 200 |
2003/01/31 | 532 | 532 | 532 | 532 | 100 |
2003/01/30 | 545 | 545 | 531 | 531 | 3,000 |
2003/01/27 | 547 | 547 | 545 | 545 | 3,900 |
2003/01/24 | 540 | 550 | 540 | 545 | 7,300 |
2003/01/22 | 523 | 550 | 523 | 550 | 6,000 |
2003/01/21 | 522 | 522 | 522 | 522 | 2,500 |
2003/01/20 | 548 | 548 | 505 | 522 | 3,000 |
2003/01/17 | 575 | 575 | 545 | 548 | 7,100 |
2003/01/16 | 577 | 590 | 571 | 577 | 21,000 |
2003/01/15 | 582 | 582 | 578 | 578 | 7,700 |
2003/01/14 | 580 | 580 | 567 | 580 | 4,900 |
2003/01/07 | 549 | 589 | 549 | 589 | 200 |
2003/01/06 | 599 | 599 | 599 | 599 | 5,200 |