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
2011/12/30 1,131 1,134 1,131 1,134 400
2011/12/29 1,129 1,129 1,125 1,125 800
2011/12/28 1,129 1,129 1,129 1,129 100
2011/12/27 1,130 1,130 1,130 1,130 800
2011/12/26 1,150 1,150 1,130 1,130 1,000
2011/12/22 1,135 1,135 1,135 1,135 100
2011/12/21 1,130 1,130 1,130 1,130 100
2011/12/20 1,136 1,136 1,136 1,136 100
2011/12/19 1,136 1,145 1,116 1,140 1,300
2011/12/16 1,126 1,126 1,120 1,120 1,300
2011/12/15 1,129 1,138 1,127 1,137 2,800
2011/12/14 1,132 1,140 1,132 1,140 1,400
2011/12/13 1,140 1,140 1,131 1,132 900
2011/12/12 1,114 1,140 1,114 1,140 500
2011/12/09 1,112 1,112 1,112 1,112 500
2011/12/08 1,120 1,120 1,113 1,113 300
2011/12/07 1,120 1,120 1,110 1,120 300
2011/12/06 1,120 1,120 1,120 1,120 100
2011/12/05 1,145 1,145 1,100 1,115 1,300
2011/12/02 1,134 1,135 1,134 1,135 1,700
2011/12/01 1,112 1,129 1,110 1,110 2,700
2011/11/30 1,125 1,130 1,120 1,130 1,300
2011/11/29 1,125 1,125 1,117 1,125 1,400
2011/11/28 1,128 1,128 1,110 1,125 600
2011/11/25 1,113 1,113 1,112 1,113 800
2011/11/24 1,108 1,108 1,108 1,108 200
2011/11/22 1,100 1,100 1,100 1,100 100
2011/11/21 1,078 1,078 1,078 1,078 500
2011/11/18 0 0 0 1,090 0
2011/11/17 1,102 1,110 1,090 1,090 400
2011/11/16 1,095 1,125 1,050 1,072 1,100
2011/11/15 1,129 1,129 1,100 1,103 3,700
2011/11/14 1,125 1,127 1,122 1,126 1,400
2011/11/11 1,110 1,120 1,110 1,120 500
2011/11/10 1,106 1,109 1,106 1,109 400
2011/11/09 1,107 1,107 1,107 1,107 100
2011/11/08 0 0 0 1,127 0
2011/11/07 1,127 1,127 1,127 1,127 700
2011/11/04 1,100 1,100 1,100 1,100 200
2011/11/02 1,091 1,091 1,091 1,091 100
2011/11/01 1,109 1,109 1,109 1,109 100
2011/10/31 1,091 1,110 1,091 1,092 300
2011/10/28 1,100 1,105 1,100 1,105 400
2011/10/27 1,090 1,090 1,086 1,088 700
2011/10/26 1,093 1,093 1,093 1,093 200
2011/10/25 1,115 1,115 1,100 1,100 800
2011/10/24 1,111 1,111 1,100 1,100 300
2011/10/21 1,110 1,110 1,110 1,110 100
2011/10/20 0 0 0 1,110 0
2011/10/19 1,110 1,110 1,110 1,110 100
2011/10/18 1,110 1,110 1,110 1,110 200
2011/10/17 1,121 1,121 1,100 1,120 2,500
2011/10/14 1,110 1,115 1,104 1,115 1,200
2011/10/13 1,096 1,110 1,096 1,110 1,100
2011/10/12 1,082 1,088 1,082 1,088 200
2011/10/11 1,080 1,080 1,080 1,080 300
2011/10/07 1,077 1,077 1,077 1,077 100
2011/10/06 1,079 1,079 1,075 1,075 400
2011/10/05 1,079 1,079 1,079 1,079 800
2011/10/04 1,077 1,080 1,077 1,078 800
2011/10/03 1,090 1,090 1,085 1,086 300
2011/09/30 1,090 1,090 1,090 1,090 100
2011/09/29 1,086 1,100 1,086 1,100 400
2011/09/28 1,088 1,088 1,085 1,085 500
2011/09/27 1,073 1,103 1,073 1,097 300
2011/09/26 1,150 1,150 1,072 1,073 2,600
2011/09/22 1,074 1,100 1,074 1,089 900
2011/09/21 1,084 1,095 1,076 1,080 800
2011/09/20 1,071 1,071 1,070 1,070 200
2011/09/16 1,088 1,088 1,088 1,088 100
2011/09/15 1,148 1,148 1,075 1,088 5,800
2011/09/14 1,063 1,074 1,060 1,066 800
2011/09/13 1,048 1,060 1,048 1,060 500
2011/09/12 1,054 1,055 1,046 1,046 400
2011/09/09 1,050 1,050 1,047 1,047 300
2011/09/08 1,046 1,046 1,046 1,046 100
2011/09/07 1,050 1,050 1,040 1,043 3,600
2011/09/06 1,060 1,070 1,058 1,058 2,000
2011/09/05 1,062 1,062 1,057 1,057 1,200
2011/09/02 1,056 1,059 1,052 1,059 500
2011/09/01 1,050 1,052 1,050 1,052 700
2011/08/31 1,043 1,050 1,043 1,050 200
2011/08/30 1,070 1,070 1,042 1,042 500
2011/08/29 1,040 1,052 1,040 1,052 500
2011/08/26 1,032 1,039 1,032 1,039 400
2011/08/25 1,050 1,050 1,032 1,032 900
2011/08/24 1,023 1,024 1,023 1,024 300
2011/08/23 1,023 1,046 1,021 1,023 700
2011/08/22 1,040 1,045 1,035 1,035 500
2011/08/19 1,036 1,036 1,036 1,036 200
2011/08/18 1,035 1,056 1,035 1,056 300
2011/08/17 1,040 1,051 1,037 1,037 500
2011/08/16 1,038 1,050 1,038 1,050 400
2011/08/15 1,093 1,093 1,037 1,037 3,700
2011/08/12 1,031 1,050 1,031 1,050 800
2011/08/11 1,013 1,035 1,012 1,035 500
2011/08/10 1,006 1,043 1,006 1,018 1,300
2011/08/09 990 1,014 980 1,010 2,400
2011/08/08 1,028 1,028 1,002 1,004 2,500
2011/08/05 1,032 1,034 1,028 1,028 1,800
2011/08/04 1,040 1,041 1,034 1,038 1,400
2011/08/03 1,040 1,040 1,033 1,033 1,100
2011/08/02 1,050 1,050 1,038 1,040 1,200
2011/08/01 1,057 1,057 1,051 1,051 900
2011/07/29 1,070 1,070 1,057 1,057 900
2011/07/28 1,060 1,069 1,057 1,062 900
2011/07/27 1,057 1,070 1,057 1,070 600
2011/07/26 1,058 1,093 1,057 1,057 1,700
2011/07/25 1,076 1,076 1,057 1,057 1,900
2011/07/22 1,080 1,080 1,061 1,075 1,600
2011/07/21 1,085 1,085 1,080 1,080 1,600
2011/07/20 1,100 1,105 1,082 1,091 1,100
2011/07/19 1,116 1,116 1,100 1,101 1,200
2011/07/15 1,115 1,115 1,105 1,105 4,200
2011/07/14 1,115 1,122 1,113 1,122 1,400
2011/07/13 1,115 1,120 1,113 1,115 1,000
2011/07/12 1,115 1,115 1,112 1,115 400
2011/07/11 1,112 1,120 1,112 1,120 400
2011/07/08 1,112 1,112 1,112 1,112 300
2011/07/07 1,115 1,115 1,112 1,112 400
2011/07/06 1,112 1,119 1,112 1,115 300
2011/07/05 1,126 1,126 1,112 1,112 1,100
2011/07/04 1,130 1,130 1,120 1,120 400
2011/07/01 1,134 1,134 1,115 1,115 1,100
2011/06/30 1,132 1,134 1,118 1,134 3,300
2011/06/29 1,110 1,124 1,110 1,124 1,500
2011/06/28 1,091 1,108 1,091 1,108 1,300
2011/06/27 1,085 1,091 1,085 1,091 1,200
2011/06/24 1,075 1,078 1,070 1,078 900
2011/06/23 1,058 1,066 1,052 1,066 500
2011/06/22 1,051 1,051 1,051 1,051 200
2011/06/21 1,060 1,060 1,050 1,050 300
2011/06/20 1,064 1,065 1,050 1,050 700
2011/06/17 0 0 0 1,065 0
2011/06/16 1,065 1,065 1,065 1,065 100
2011/06/15 1,060 1,069 1,030 1,049 4,000
2011/06/14 1,040 1,057 1,040 1,057 1,100
2011/06/13 1,040 1,043 1,040 1,043 300
2011/06/10 1,022 1,050 1,022 1,050 1,700
2011/06/09 1,039 1,050 1,036 1,036 1,400
2011/06/08 1,072 1,072 1,043 1,069 500
2011/06/07 1,078 1,078 1,041 1,042 1,700
2011/06/06 1,087 1,087 1,080 1,080 1,800
2011/06/03 1,087 1,087 1,080 1,080 1,800
2011/06/02 1,090 1,090 1,085 1,085 900
2011/06/01 1,109 1,109 1,092 1,095 1,300
2011/05/31 1,110 1,111 1,097 1,107 1,400
2011/05/30 1,107 1,113 1,090 1,102 6,200
2011/05/27 1,106 1,116 1,106 1,113 14,600
2011/05/26 1,227 1,240 1,225 1,236 6,800
2011/05/25 1,247 1,247 1,230 1,234 4,300
2011/05/24 1,255 1,255 1,214 1,250 5,500
2011/05/23 1,266 1,267 1,261 1,265 2,600
2011/05/20 1,268 1,270 1,263 1,269 2,100
2011/05/19 1,272 1,272 1,269 1,269 1,700
2011/05/18 1,272 1,273 1,269 1,269 2,300
2011/05/17 1,276 1,280 1,275 1,276 1,900
2011/05/16 1,287 1,287 1,276 1,276 4,800
2011/05/13 1,287 1,288 1,280 1,288 3,000
2011/05/12 1,287 1,289 1,286 1,287 1,500
2011/05/11 1,285 1,287 1,284 1,287 1,500
2011/05/10 1,294 1,294 1,284 1,284 2,300
2011/05/09 1,289 1,294 1,285 1,287 2,600
2011/05/06 1,280 1,285 1,274 1,283 2,100
2011/05/02 1,265 1,284 1,262 1,275 2,400
2011/04/28 1,255 1,259 1,255 1,257 1,500
2011/04/27 1,250 1,253 1,250 1,252 1,200
2011/04/26 1,248 1,250 1,247 1,248 2,400
2011/04/25 1,248 1,248 1,245 1,247 1,300
2011/04/22 1,235 1,247 1,235 1,247 1,300
2011/04/21 1,240 1,248 1,234 1,248 2,000
2011/04/20 1,241 1,245 1,241 1,245 700
2011/04/19 1,244 1,244 1,242 1,244 900
2011/04/18 1,230 1,240 1,230 1,231 600
2011/04/15 1,250 1,250 1,230 1,230 4,500
2011/04/14 1,249 1,249 1,232 1,248 1,900
2011/04/13 1,242 1,247 1,238 1,247 2,000
2011/04/12 1,243 1,248 1,243 1,243 1,100
2011/04/11 1,245 1,246 1,244 1,246 1,100
2011/04/08 1,250 1,250 1,245 1,249 500
2011/04/07 1,243 1,245 1,243 1,245 600
2011/04/06 1,251 1,256 1,243 1,243 1,500
2011/04/05 1,260 1,260 1,251 1,252 3,100
2011/04/04 1,269 1,269 1,255 1,256 1,800
2011/04/01 1,240 1,250 1,240 1,249 1,900
2011/03/31 1,230 1,242 1,230 1,240 2,200
2011/03/30 1,240 1,245 1,240 1,242 1,400
2011/03/29 1,241 1,241 1,228 1,240 1,800
2011/03/28 1,220 1,242 1,220 1,242 800
2011/03/25 1,244 1,245 1,220 1,230 1,400
2011/03/24 1,198 1,214 1,198 1,214 1,500
2011/03/23 1,196 1,196 1,192 1,192 900
2011/03/22 1,164 1,189 1,164 1,189 1,500
2011/03/18 1,070 1,163 1,070 1,130 2,900
2011/03/17 1,070 1,110 1,065 1,070 2,000
2011/03/16 978 1,124 978 1,064 3,100
2011/03/15 1,169 1,169 935 975 7,300
2011/03/14 1,195 1,195 1,001 1,150 5,400
2011/03/11 1,238 1,244 1,237 1,244 500
2011/03/10 1,235 1,239 1,235 1,238 2,200
2011/03/09 1,257 1,257 1,240 1,240 2,000
2011/03/08 1,245 1,246 1,245 1,246 200
2011/03/07 1,253 1,253 1,230 1,239 2,300
2011/03/04 1,258 1,258 1,233 1,252 2,600
2011/03/03 1,250 1,257 1,236 1,236 1,900
2011/03/02 1,244 1,250 1,244 1,250 200
2011/03/01 1,258 1,259 1,230 1,237 1,800
2011/02/28 1,239 1,247 1,230 1,247 1,400
2011/02/25 1,229 1,230 1,219 1,230 1,400
2011/02/24 1,210 1,230 1,210 1,229 500
2011/02/23 1,231 1,231 1,210 1,210 4,200
2011/02/22 1,240 1,240 1,234 1,234 1,900
2011/02/21 1,239 1,240 1,230 1,240 1,000
2011/02/18 1,226 1,230 1,225 1,230 800
2011/02/17 1,229 1,229 1,224 1,226 2,000
2011/02/16 1,210 1,230 1,210 1,229 1,300
2011/02/15 1,243 1,243 1,210 1,213 3,600
2011/02/14 1,206 1,222 1,206 1,222 2,700
2011/02/10 1,212 1,214 1,200 1,205 1,900
2011/02/09 1,200 1,200 1,199 1,200 2,000
2011/02/08 1,208 1,208 1,200 1,204 900
2011/02/07 1,200 1,200 1,197 1,198 1,700
2011/02/04 1,197 1,200 1,194 1,200 1,400
2011/02/03 1,194 1,194 1,190 1,190 1,100
2011/02/02 1,195 1,195 1,193 1,193 500
2011/02/01 1,198 1,198 1,192 1,192 200
2011/01/31 1,190 1,195 1,188 1,195 1,900
2011/01/28 1,199 1,199 1,190 1,190 1,100
2011/01/27 1,190 1,199 1,190 1,190 2,400
2011/01/26 1,189 1,190 1,189 1,190 1,200
2011/01/25 1,190 1,190 1,188 1,189 2,300
2011/01/24 1,189 1,200 1,188 1,190 1,600
2011/01/21 1,200 1,200 1,189 1,189 1,300
2011/01/20 1,191 1,205 1,190 1,200 900
2011/01/19 1,193 1,196 1,191 1,191 1,300
2011/01/18 1,200 1,215 1,192 1,192 1,700
2011/01/17 1,200 1,200 1,188 1,190 3,700
2011/01/14 1,188 1,190 1,188 1,189 500
2011/01/13 1,183 1,190 1,183 1,183 1,000
2011/01/12 1,184 1,190 1,181 1,181 2,500
2011/01/11 1,183 1,190 1,183 1,183 2,100
2011/01/07 1,182 1,185 1,182 1,183 500
2011/01/06 1,190 1,194 1,180 1,181 2,000
2011/01/05 1,189 1,189 1,189 1,189 1,300
2011/01/04 1,144 1,175 1,144 1,175 1,000

このページの先頭へ