日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,179 1,179 1,167 1,171 1,500
2004/12/29 1,170 1,170 1,152 1,164 1,200
2004/12/28 1,165 1,176 1,160 1,167 2,300
2004/12/27 1,170 1,175 1,164 1,164 2,500
2004/12/24 1,151 1,169 1,151 1,168 1,300
2004/12/22 1,150 1,150 1,150 1,150 1,000
2004/12/21 1,170 1,170 1,150 1,150 2,400
2004/12/20 1,175 1,175 1,150 1,170 2,800
2004/12/17 1,135 1,136 1,130 1,135 6,600
2004/12/16 1,135 1,135 1,130 1,130 1,300
2004/12/15 1,149 1,152 1,146 1,151 4,400
2004/12/14 1,150 1,153 1,140 1,146 2,600
2004/12/13 1,140 1,140 1,137 1,137 1,900
2004/12/10 1,133 1,148 1,130 1,148 1,700
2004/12/09 1,140 1,140 1,132 1,132 200
2004/12/08 1,140 1,141 1,140 1,140 700
2004/12/07 1,140 1,158 1,125 1,154 2,000
2004/12/06 1,164 1,164 1,149 1,149 3,800
2004/12/03 1,167 1,167 1,155 1,155 2,900
2004/12/02 1,189 1,189 1,140 1,168 3,800
2004/12/01 1,179 1,179 1,179 1,179 2,100
2004/11/30 1,146 1,160 1,145 1,160 1,500
2004/11/29 1,160 1,160 1,145 1,146 1,600
2004/11/26 1,140 1,140 1,140 1,140 1,000
2004/11/25 1,179 1,179 1,143 1,143 1,300
2004/11/24 1,164 1,164 1,159 1,159 600
2004/11/22 1,151 1,179 1,143 1,143 600
2004/11/19 1,158 1,158 1,150 1,150 1,600
2004/11/18 1,174 1,174 1,158 1,158 300
2004/11/17 1,175 1,175 1,160 1,160 1,100
2004/11/16 1,160 1,160 1,160 1,160 1,400
2004/11/15 1,185 1,185 1,155 1,170 6,900
2004/11/12 1,165 1,176 1,165 1,170 4,100
2004/11/11 1,184 1,190 1,182 1,185 2,200
2004/11/10 1,160 1,160 1,120 1,144 3,000
2004/11/09 1,160 1,160 1,140 1,140 400
2004/11/08 1,180 1,188 1,170 1,170 1,900
2004/11/05 1,150 1,177 1,140 1,175 7,300
2004/11/04 1,119 1,130 1,116 1,130 2,200
2004/11/02 1,101 1,105 1,101 1,105 200
2004/11/01 1,105 1,125 1,105 1,125 200
2004/10/29 1,106 1,106 1,105 1,105 1,000
2004/10/28 1,101 1,101 1,101 1,101 1,500
2004/10/27 1,138 1,138 1,135 1,135 400
2004/10/26 1,149 1,149 1,139 1,139 400
2004/10/25 1,101 1,120 1,100 1,110 4,200
2004/10/22 1,135 1,145 1,130 1,145 3,300
2004/10/21 1,132 1,145 1,132 1,132 1,900
2004/10/20 1,131 1,131 1,130 1,130 400
2004/10/19 1,150 1,150 1,150 1,150 500
2004/10/18 1,164 1,164 1,140 1,140 300
2004/10/15 1,151 1,164 1,151 1,164 3,100
2004/10/14 1,170 1,170 1,140 1,165 2,500
2004/10/13 1,140 1,150 1,140 1,140 2,700
2004/10/12 1,141 1,141 1,140 1,140 600
2004/10/08 1,141 1,145 1,141 1,145 300
2004/10/07 1,170 1,170 1,141 1,141 400
2004/10/06 1,131 1,150 1,131 1,150 300
2004/10/05 1,170 1,170 1,137 1,137 5,200
2004/10/04 1,151 1,160 1,150 1,155 3,400
2004/10/01 1,130 1,130 1,128 1,130 1,100
2004/09/30 1,121 1,130 1,121 1,123 700
2004/09/29 1,120 1,120 1,120 1,120 100
2004/09/28 1,169 1,169 1,169 1,169 100
2004/09/27 1,188 1,188 1,188 1,188 4,300
2004/09/24 1,105 1,106 1,105 1,106 600
2004/09/22 1,138 1,138 1,102 1,102 1,200
2004/09/21 1,146 1,146 1,100 1,138 2,200
2004/09/17 1,157 1,160 1,140 1,140 1,500
2004/09/16 1,140 1,140 1,135 1,138 1,300
2004/09/15 1,193 1,193 1,135 1,135 9,400
2004/09/14 1,108 1,133 1,108 1,133 2,100
2004/09/13 1,091 1,105 1,091 1,105 1,300
2004/09/10 1,080 1,090 1,080 1,090 500
2004/09/09 1,080 1,100 1,080 1,100 300
2004/09/08 1,081 1,081 1,080 1,080 600
2004/09/07 1,100 1,100 1,050 1,075 5,800
2004/09/06 1,100 1,110 1,100 1,110 5,000
2004/09/03 1,100 1,100 1,087 1,099 3,400
2004/09/02 1,100 1,100 1,088 1,088 800
2004/09/01 1,100 1,100 1,095 1,095 300
2004/08/31 1,093 1,095 1,093 1,095 300
2004/08/30 1,094 1,095 1,088 1,095 1,100
2004/08/27 1,065 1,089 1,060 1,089 1,100
2004/08/26 1,050 1,050 1,050 1,050 100
2004/08/25 1,075 1,075 1,050 1,070 1,100
2004/08/24 1,055 1,055 1,055 1,055 100
2004/08/23 1,061 1,062 1,042 1,042 1,200
2004/08/20 1,058 1,060 1,057 1,060 500
2004/08/19 1,059 1,060 1,058 1,058 800
2004/08/18 1,058 1,065 1,058 1,065 600
2004/08/17 1,056 1,075 1,056 1,075 600
2004/08/16 1,068 1,068 1,055 1,055 3,700
2004/08/13 1,073 1,077 1,070 1,070 1,500
2004/08/12 1,085 1,085 1,070 1,070 1,800
2004/08/11 1,082 1,082 1,070 1,070 400
2004/08/10 1,069 1,093 1,069 1,073 1,400
2004/08/09 1,063 1,063 1,063 1,063 100
2004/08/06 1,098 1,098 1,098 1,098 100
2004/08/05 1,108 1,108 1,103 1,103 2,900
2004/08/04 1,111 1,123 1,105 1,123 3,300
2004/08/03 1,119 1,119 1,100 1,118 1,400
2004/08/02 1,100 1,101 1,100 1,101 800
2004/07/30 1,100 1,100 1,100 1,100 100
2004/07/29 1,083 1,100 1,083 1,100 1,300
2004/07/28 1,101 1,102 1,100 1,102 2,900
2004/07/27 1,150 1,150 1,081 1,081 3,600
2004/07/26 1,138 1,160 1,138 1,154 1,800
2004/07/23 1,114 1,140 1,112 1,140 3,900
2004/07/22 1,116 1,116 1,110 1,116 3,000
2004/07/21 1,133 1,135 1,130 1,130 2,500
2004/07/20 1,178 1,178 1,140 1,173 3,700
2004/07/16 1,160 1,190 1,160 1,180 1,100
2004/07/15 1,187 1,190 1,167 1,167 5,000
2004/07/14 1,190 1,191 1,165 1,171 9,200
2004/07/13 1,190 1,190 1,165 1,190 17,200
2004/07/12 1,149 1,149 1,110 1,110 2,000
2004/07/08 1,110 1,149 1,110 1,131 2,100
2004/07/07 1,105 1,110 1,100 1,110 2,900
2004/07/06 1,149 1,149 1,101 1,110 1,200
2004/07/05 1,150 1,150 1,150 1,150 2,700
2004/07/02 1,135 1,135 1,120 1,135 1,300
2004/07/01 1,102 1,105 1,100 1,100 1,400
2004/06/30 1,100 1,100 1,100 1,100 2,500
2004/06/29 1,100 1,100 1,100 1,100 1,000
2004/06/28 1,134 1,134 1,100 1,100 1,400
2004/06/25 1,113 1,115 1,113 1,114 1,400
2004/06/24 1,120 1,120 1,111 1,113 1,800
2004/06/23 1,130 1,130 1,120 1,120 400
2004/06/22 1,135 1,135 1,130 1,130 1,500
2004/06/21 1,111 1,130 1,111 1,130 2,700
2004/06/18 1,100 1,110 1,098 1,110 3,400
2004/06/17 1,099 1,099 1,085 1,085 1,000
2004/06/16 1,098 1,098 1,083 1,083 700
2004/06/15 1,082 1,082 1,082 1,082 3,900
2004/06/14 1,095 1,105 1,095 1,102 3,800
2004/06/11 1,072 1,072 1,070 1,070 1,500
2004/06/09 1,071 1,092 1,071 1,092 600
2004/06/08 1,080 1,081 1,061 1,071 1,400
2004/06/07 1,084 1,084 1,061 1,061 3,200
2004/06/04 1,089 1,100 1,089 1,100 2,000
2004/06/03 1,081 1,091 1,081 1,090 1,000
2004/06/02 1,070 1,080 1,070 1,070 800
2004/06/01 1,065 1,085 1,065 1,085 400
2004/05/31 1,090 1,090 1,065 1,065 800
2004/05/28 1,082 1,100 1,080 1,099 1,100
2004/05/27 1,108 1,108 1,082 1,082 1,000
2004/05/26 1,091 1,110 1,072 1,100 4,500
2004/05/25 1,199 1,199 1,178 1,190 3,900
2004/05/24 1,120 1,199 1,100 1,160 5,200
2004/05/21 1,040 1,080 1,040 1,060 2,300
2004/05/20 1,061 1,080 1,040 1,040 5,300
2004/05/19 1,110 1,110 1,040 1,040 13,700
2004/05/18 1,020 1,090 1,020 1,090 5,400
2004/05/17 1,195 1,195 1,130 1,140 7,600
2004/05/14 1,165 1,165 1,130 1,155 4,300
2004/05/13 1,180 1,180 1,151 1,151 1,100
2004/05/12 1,180 1,180 1,140 1,140 2,100
2004/05/11 1,170 1,185 1,140 1,140 4,900
2004/05/10 1,199 1,200 1,190 1,190 4,400
2004/05/07 1,210 1,210 1,201 1,201 2,700
2004/05/06 1,220 1,220 1,216 1,216 7,000
2004/04/30 1,220 1,225 1,218 1,225 4,800
2004/04/28 1,220 1,220 1,218 1,218 3,700
2004/04/27 1,220 1,220 1,212 1,218 4,100
2004/04/26 1,216 1,216 1,212 1,213 3,600
2004/04/23 1,204 1,215 1,204 1,215 2,800
2004/04/22 1,202 1,216 1,200 1,202 4,900
2004/04/21 1,208 1,208 1,201 1,202 4,000
2004/04/20 1,219 1,220 1,201 1,217 6,500
2004/04/19 1,211 1,231 1,205 1,217 6,400
2004/04/16 1,222 1,222 1,188 1,191 10,100
2004/04/15 1,230 1,231 1,210 1,225 10,000
2004/04/14 1,200 1,200 1,176 1,190 10,300
2004/04/13 1,091 1,150 1,091 1,111 9,500
2004/04/12 1,120 1,120 1,082 1,090 4,700
2004/04/09 1,085 1,100 1,070 1,080 3,900
2004/04/08 1,100 1,100 1,090 1,090 3,900
2004/04/07 1,080 1,082 1,050 1,051 6,100
2004/04/06 1,095 1,095 1,051 1,060 4,200
2004/04/05 1,017 1,020 980 1,020 6,300
2004/04/02 1,000 1,019 1,000 1,019 15,600
2004/04/01 999 999 999 999 300
2004/03/31 981 995 981 995 1,800
2004/03/30 990 990 980 980 400
2004/03/29 1,000 1,000 956 956 1,800
2004/03/26 996 1,000 996 1,000 800
2004/03/25 1,000 1,000 1,000 1,000 2,900
2004/03/24 995 1,000 995 1,000 900
2004/03/23 999 999 984 994 1,800
2004/03/22 999 999 999 999 2,300
2004/03/19 999 1,000 999 999 300
2004/03/18 1,000 1,000 999 999 600
2004/03/17 1,000 1,000 1,000 1,000 800
2004/03/16 995 1,020 990 1,010 1,400
2004/03/15 1,000 1,000 999 999 4,000
2004/03/12 995 998 962 998 3,300
2004/03/11 995 995 994 994 300
2004/03/10 995 995 970 970 700
2004/03/09 970 995 970 995 400
2004/03/08 998 998 962 962 500
2004/03/05 999 999 995 995 3,300
2004/03/04 970 999 970 999 3,200
2004/03/03 970 980 965 971 7,700
2004/03/02 952 965 950 965 3,300
2004/03/01 920 950 920 950 5,300
2004/02/27 950 950 950 950 300
2004/02/26 933 951 933 951 2,900
2004/02/25 950 950 920 930 3,600
2004/02/24 940 957 931 932 4,900
2004/02/23 906 956 906 956 2,600
2004/02/18 880 905 880 905 400
2004/02/17 899 900 895 900 2,100
2004/02/16 920 920 900 900 4,400
2004/02/13 900 920 900 920 3,300
2004/02/12 900 910 900 910 2,700
2004/02/06 900 900 900 900 500
2004/02/05 910 910 901 901 3,800
2004/02/04 914 920 913 920 3,500
2004/02/02 901 901 901 901 800
2004/01/30 901 901 901 901 200
2004/01/29 920 920 920 920 500
2004/01/28 920 920 920 920 200
2004/01/27 916 920 916 920 3,200
2004/01/26 916 916 916 916 900
2004/01/23 917 917 913 913 1,800
2004/01/22 912 912 912 912 200
2004/01/21 919 919 919 919 200
2004/01/20 920 920 920 920 300
2004/01/19 920 925 920 921 3,600
2004/01/16 920 920 901 901 200
2004/01/15 920 920 920 920 4,800
2004/01/14 880 899 880 899 2,000
2004/01/13 870 870 870 870 1,600
2004/01/09 868 868 868 868 100
2004/01/08 861 865 861 865 500
2004/01/07 879 879 879 879 100
2004/01/06 858 860 858 860 300
2004/01/05 891 891 891 891 3,200

このページの先頭へ