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 |
---|---|---|---|---|---|
2015/12/30 | 2,123 | 2,135 | 2,118 | 2,126 | 6,100 |
2015/12/29 | 2,085 | 2,110 | 2,074 | 2,109 | 3,300 |
2015/12/28 | 2,075 | 2,084 | 2,037 | 2,084 | 3,500 |
2015/12/25 | 2,075 | 2,075 | 2,020 | 2,025 | 12,800 |
2015/12/24 | 2,095 | 2,095 | 2,069 | 2,075 | 9,600 |
2015/12/22 | 2,068 | 2,090 | 2,068 | 2,075 | 4,100 |
2015/12/21 | 2,070 | 2,090 | 2,060 | 2,078 | 5,300 |
2015/12/18 | 2,120 | 2,124 | 2,081 | 2,100 | 7,100 |
2015/12/17 | 2,100 | 2,121 | 2,096 | 2,118 | 5,300 |
2015/12/16 | 2,093 | 2,093 | 2,072 | 2,089 | 4,700 |
2015/12/15 | 2,072 | 2,091 | 2,067 | 2,067 | 2,400 |
2015/12/14 | 2,077 | 2,078 | 2,053 | 2,070 | 7,000 |
2015/12/11 | 2,060 | 2,098 | 2,060 | 2,078 | 11,500 |
2015/12/10 | 2,101 | 2,110 | 2,089 | 2,090 | 5,900 |
2015/12/09 | 2,111 | 2,124 | 2,109 | 2,109 | 2,600 |
2015/12/08 | 2,119 | 2,143 | 2,118 | 2,118 | 4,600 |
2015/12/07 | 2,140 | 2,162 | 2,123 | 2,130 | 7,700 |
2015/12/04 | 2,148 | 2,162 | 2,113 | 2,140 | 8,100 |
2015/12/03 | 2,187 | 2,187 | 2,140 | 2,149 | 10,500 |
2015/12/02 | 2,200 | 2,200 | 2,177 | 2,187 | 4,400 |
2015/12/01 | 2,208 | 2,209 | 2,175 | 2,190 | 5,600 |
2015/11/30 | 2,189 | 2,200 | 2,186 | 2,199 | 3,400 |
2015/11/27 | 2,182 | 2,196 | 2,182 | 2,183 | 2,400 |
2015/11/26 | 2,172 | 2,196 | 2,172 | 2,181 | 6,900 |
2015/11/25 | 2,206 | 2,219 | 2,197 | 2,197 | 8,100 |
2015/11/24 | 2,200 | 2,217 | 2,189 | 2,217 | 6,800 |
2015/11/20 | 2,193 | 2,203 | 2,164 | 2,197 | 9,700 |
2015/11/19 | 2,205 | 2,210 | 2,198 | 2,204 | 4,200 |
2015/11/18 | 2,198 | 2,205 | 2,190 | 2,200 | 6,800 |
2015/11/17 | 2,165 | 2,191 | 2,164 | 2,191 | 9,900 |
2015/11/16 | 2,158 | 2,165 | 2,155 | 2,165 | 6,100 |
2015/11/13 | 2,155 | 2,160 | 2,149 | 2,160 | 3,000 |
2015/11/12 | 2,151 | 2,156 | 2,145 | 2,156 | 4,300 |
2015/11/11 | 2,148 | 2,160 | 2,148 | 2,154 | 4,600 |
2015/11/10 | 2,154 | 2,157 | 2,138 | 2,157 | 3,300 |
2015/11/09 | 2,140 | 2,151 | 2,138 | 2,151 | 4,600 |
2015/11/06 | 2,150 | 2,150 | 2,138 | 2,140 | 2,500 |
2015/11/05 | 2,150 | 2,151 | 2,140 | 2,146 | 3,200 |
2015/11/04 | 2,155 | 2,155 | 2,133 | 2,148 | 2,400 |
2015/11/02 | 2,142 | 2,157 | 2,135 | 2,149 | 2,300 |
2015/10/30 | 2,161 | 2,162 | 2,136 | 2,140 | 2,800 |
2015/10/29 | 2,166 | 2,166 | 2,135 | 2,146 | 3,700 |
2015/10/28 | 2,175 | 2,175 | 2,135 | 2,166 | 7,400 |
2015/10/27 | 2,165 | 2,170 | 2,133 | 2,170 | 10,400 |
2015/10/26 | 2,154 | 2,165 | 2,145 | 2,165 | 6,300 |
2015/10/23 | 2,149 | 2,150 | 2,130 | 2,150 | 4,400 |
2015/10/22 | 2,144 | 2,144 | 2,129 | 2,137 | 2,000 |
2015/10/21 | 2,144 | 2,144 | 2,111 | 2,144 | 4,400 |
2015/10/20 | 2,131 | 2,147 | 2,122 | 2,140 | 1,800 |
2015/10/19 | 2,127 | 2,146 | 2,127 | 2,131 | 1,400 |
2015/10/16 | 2,125 | 2,150 | 2,125 | 2,150 | 6,000 |
2015/10/15 | 2,129 | 2,130 | 2,110 | 2,125 | 4,100 |
2015/10/14 | 2,125 | 2,129 | 2,112 | 2,112 | 2,700 |
2015/10/13 | 2,125 | 2,127 | 2,115 | 2,127 | 2,600 |
2015/10/09 | 2,112 | 2,125 | 2,104 | 2,125 | 2,800 |
2015/10/08 | 2,113 | 2,125 | 2,100 | 2,125 | 3,600 |
2015/10/07 | 2,082 | 2,122 | 2,078 | 2,122 | 3,200 |
2015/10/06 | 2,090 | 2,123 | 2,090 | 2,097 | 5,500 |
2015/10/05 | 2,083 | 2,123 | 2,079 | 2,123 | 6,300 |
2015/10/02 | 2,065 | 2,083 | 2,065 | 2,083 | 4,000 |
2015/10/01 | 2,061 | 2,061 | 2,053 | 2,061 | 2,200 |
2015/09/30 | 2,050 | 2,064 | 2,043 | 2,061 | 2,900 |
2015/09/29 | 2,051 | 2,052 | 2,033 | 2,038 | 2,800 |
2015/09/28 | 2,066 | 2,070 | 2,050 | 2,059 | 2,400 |
2015/09/25 | 2,073 | 2,074 | 2,033 | 2,066 | 5,500 |
2015/09/24 | 2,057 | 2,074 | 2,017 | 2,035 | 6,400 |
2015/09/18 | 2,080 | 2,080 | 2,057 | 2,069 | 3,700 |
2015/09/17 | 2,092 | 2,092 | 2,038 | 2,090 | 3,200 |
2015/09/16 | 2,088 | 2,088 | 2,043 | 2,084 | 1,600 |
2015/09/15 | 2,063 | 2,087 | 2,002 | 2,065 | 10,800 |
2015/09/14 | 2,018 | 2,042 | 2,013 | 2,023 | 4,900 |
2015/09/11 | 2,000 | 2,034 | 2,000 | 2,010 | 9,900 |
2015/09/10 | 2,005 | 2,028 | 2,003 | 2,017 | 4,400 |
2015/09/09 | 2,020 | 2,035 | 2,000 | 2,015 | 5,200 |
2015/09/08 | 2,015 | 2,015 | 1,990 | 1,997 | 4,700 |
2015/09/07 | 2,000 | 2,019 | 1,988 | 2,014 | 6,000 |
2015/09/04 | 2,027 | 2,049 | 2,000 | 2,000 | 7,300 |
2015/09/03 | 2,058 | 2,058 | 2,027 | 2,027 | 4,100 |
2015/09/02 | 2,051 | 2,060 | 2,032 | 2,033 | 6,200 |
2015/09/01 | 2,087 | 2,087 | 2,052 | 2,057 | 6,800 |
2015/08/31 | 2,050 | 2,099 | 2,031 | 2,073 | 7,900 |
2015/08/28 | 2,043 | 2,043 | 1,998 | 2,038 | 4,600 |
2015/08/27 | 2,001 | 2,016 | 1,985 | 1,985 | 7,900 |
2015/08/26 | 1,943 | 1,989 | 1,943 | 1,983 | 8,600 |
2015/08/25 | 1,950 | 2,000 | 1,883 | 1,943 | 14,400 |
2015/08/24 | 2,029 | 2,050 | 2,011 | 2,011 | 10,100 |
2015/08/21 | 2,114 | 2,114 | 2,072 | 2,072 | 6,600 |
2015/08/20 | 2,116 | 2,148 | 2,113 | 2,123 | 5,700 |
2015/08/19 | 2,115 | 2,132 | 2,115 | 2,116 | 3,500 |
2015/08/18 | 2,140 | 2,140 | 2,126 | 2,127 | 1,100 |
2015/08/17 | 2,130 | 2,146 | 2,112 | 2,140 | 4,000 |
2015/08/14 | 2,130 | 2,147 | 2,130 | 2,146 | 3,400 |
2015/08/13 | 2,135 | 2,144 | 2,120 | 2,130 | 5,100 |
2015/08/12 | 2,148 | 2,150 | 2,130 | 2,135 | 5,200 |
2015/08/11 | 2,144 | 2,144 | 2,135 | 2,139 | 5,500 |
2015/08/10 | 2,119 | 2,144 | 2,110 | 2,138 | 7,200 |
2015/08/07 | 2,110 | 2,115 | 2,106 | 2,110 | 4,200 |
2015/08/06 | 2,109 | 2,120 | 2,100 | 2,116 | 3,500 |
2015/08/05 | 2,109 | 2,120 | 2,109 | 2,112 | 4,600 |
2015/08/04 | 2,119 | 2,119 | 2,106 | 2,116 | 4,300 |
2015/08/03 | 2,103 | 2,119 | 2,100 | 2,119 | 4,900 |
2015/07/31 | 2,099 | 2,112 | 2,099 | 2,105 | 3,800 |
2015/07/30 | 2,117 | 2,117 | 2,098 | 2,099 | 2,300 |
2015/07/29 | 2,110 | 2,112 | 2,098 | 2,106 | 1,400 |
2015/07/28 | 2,084 | 2,111 | 2,061 | 2,108 | 6,000 |
2015/07/27 | 2,100 | 2,100 | 2,088 | 2,092 | 5,000 |
2015/07/24 | 2,115 | 2,119 | 2,106 | 2,111 | 2,800 |
2015/07/23 | 2,115 | 2,123 | 2,100 | 2,123 | 4,400 |
2015/07/22 | 2,112 | 2,123 | 2,103 | 2,116 | 3,800 |
2015/07/21 | 2,100 | 2,125 | 2,100 | 2,118 | 3,600 |
2015/07/17 | 2,101 | 2,126 | 2,080 | 2,096 | 5,100 |
2015/07/16 | 2,110 | 2,127 | 2,100 | 2,105 | 8,200 |
2015/07/15 | 2,126 | 2,126 | 2,088 | 2,107 | 10,600 |
2015/07/14 | 2,085 | 2,117 | 2,061 | 2,094 | 15,800 |
2015/07/13 | 1,979 | 2,060 | 1,979 | 2,035 | 8,500 |
2015/07/10 | 1,960 | 1,985 | 1,960 | 1,965 | 9,500 |
2015/07/09 | 1,950 | 1,981 | 1,882 | 1,960 | 19,100 |
2015/07/08 | 2,080 | 2,084 | 2,030 | 2,030 | 11,000 |
2015/07/07 | 2,081 | 2,100 | 2,081 | 2,084 | 4,500 |
2015/07/06 | 2,098 | 2,108 | 2,080 | 2,081 | 8,100 |
2015/07/03 | 2,121 | 2,121 | 2,099 | 2,099 | 6,200 |
2015/07/02 | 2,107 | 2,129 | 2,102 | 2,115 | 7,800 |
2015/07/01 | 2,103 | 2,114 | 2,100 | 2,102 | 9,500 |
2015/06/30 | 2,103 | 2,130 | 2,101 | 2,116 | 9,900 |
2015/06/29 | 2,120 | 2,130 | 2,109 | 2,110 | 13,200 |
2015/06/26 | 2,145 | 2,145 | 2,121 | 2,132 | 9,000 |
2015/06/25 | 2,146 | 2,150 | 2,137 | 2,137 | 10,400 |
2015/06/24 | 2,136 | 2,150 | 2,134 | 2,146 | 7,900 |
2015/06/23 | 2,120 | 2,149 | 2,120 | 2,136 | 9,500 |
2015/06/22 | 2,123 | 2,140 | 2,123 | 2,132 | 5,400 |
2015/06/19 | 2,126 | 2,145 | 2,125 | 2,130 | 5,500 |
2015/06/18 | 2,150 | 2,150 | 2,121 | 2,124 | 8,300 |
2015/06/17 | 2,147 | 2,166 | 2,145 | 2,152 | 4,500 |
2015/06/16 | 2,160 | 2,160 | 2,147 | 2,147 | 3,900 |
2015/06/15 | 2,151 | 2,169 | 2,145 | 2,164 | 6,600 |
2015/06/12 | 2,160 | 2,168 | 2,139 | 2,159 | 15,800 |
2015/06/11 | 2,124 | 2,145 | 2,124 | 2,128 | 8,000 |
2015/06/10 | 2,108 | 2,145 | 2,106 | 2,118 | 10,100 |
2015/06/09 | 2,170 | 2,170 | 2,111 | 2,111 | 18,100 |
2015/06/08 | 2,195 | 2,199 | 2,168 | 2,172 | 13,800 |
2015/06/05 | 2,213 | 2,213 | 2,185 | 2,194 | 19,300 |
2015/06/04 | 2,256 | 2,258 | 2,213 | 2,216 | 17,900 |
2015/06/03 | 2,201 | 2,268 | 2,183 | 2,256 | 35,100 |
2015/06/02 | 2,165 | 2,275 | 2,165 | 2,223 | 29,700 |
2015/06/01 | 2,181 | 2,182 | 2,165 | 2,181 | 23,500 |
2015/05/29 | 2,228 | 2,228 | 2,192 | 2,198 | 35,200 |
2015/05/28 | 2,277 | 2,277 | 2,230 | 2,242 | 41,600 |
2015/05/27 | 2,271 | 2,290 | 2,268 | 2,271 | 112,500 |
2015/05/26 | 2,328 | 2,340 | 2,326 | 2,333 | 160,900 |
2015/05/25 | 2,327 | 2,342 | 2,325 | 2,338 | 51,500 |
2015/05/22 | 2,324 | 2,333 | 2,321 | 2,327 | 24,500 |
2015/05/21 | 2,332 | 2,344 | 2,332 | 2,334 | 25,400 |
2015/05/20 | 2,327 | 2,339 | 2,317 | 2,332 | 33,400 |
2015/05/19 | 2,295 | 2,329 | 2,295 | 2,316 | 27,700 |
2015/05/18 | 2,271 | 2,297 | 2,270 | 2,295 | 37,300 |
2015/05/15 | 2,291 | 2,295 | 2,246 | 2,270 | 130,900 |
2015/05/14 | 2,250 | 2,250 | 2,185 | 2,191 | 90,800 |
2015/05/13 | 2,295 | 2,295 | 2,274 | 2,275 | 41,200 |
2015/05/12 | 2,306 | 2,308 | 2,301 | 2,302 | 31,200 |
2015/05/11 | 2,321 | 2,321 | 2,301 | 2,313 | 55,100 |
2015/05/08 | 2,382 | 2,388 | 2,363 | 2,364 | 26,500 |
2015/05/07 | 2,370 | 2,398 | 2,365 | 2,389 | 20,700 |
2015/05/01 | 2,400 | 2,400 | 2,375 | 2,384 | 37,900 |
2015/04/30 | 2,420 | 2,451 | 2,415 | 2,423 | 41,400 |
2015/04/28 | 2,475 | 2,478 | 2,439 | 2,476 | 27,500 |
2015/04/27 | 2,430 | 2,487 | 2,430 | 2,475 | 17,300 |
2015/04/24 | 2,425 | 2,425 | 2,414 | 2,423 | 11,900 |
2015/04/23 | 2,410 | 2,425 | 2,410 | 2,421 | 9,300 |
2015/04/22 | 2,378 | 2,408 | 2,371 | 2,406 | 12,300 |
2015/04/21 | 2,404 | 2,409 | 2,360 | 2,389 | 29,100 |
2015/04/20 | 2,430 | 2,430 | 2,405 | 2,419 | 16,600 |
2015/04/17 | 2,460 | 2,464 | 2,422 | 2,444 | 23,000 |
2015/04/16 | 2,498 | 2,534 | 2,452 | 2,470 | 25,400 |
2015/04/15 | 2,472 | 2,489 | 2,467 | 2,489 | 13,800 |
2015/04/14 | 2,445 | 2,469 | 2,440 | 2,459 | 22,200 |
2015/04/13 | 2,400 | 2,432 | 2,396 | 2,432 | 21,900 |
2015/04/10 | 2,392 | 2,396 | 2,374 | 2,390 | 19,900 |
2015/04/09 | 2,390 | 2,399 | 2,386 | 2,395 | 7,600 |
2015/04/08 | 2,380 | 2,398 | 2,380 | 2,387 | 10,400 |
2015/04/07 | 2,382 | 2,387 | 2,377 | 2,380 | 11,100 |
2015/04/06 | 2,379 | 2,389 | 2,364 | 2,379 | 10,200 |
2015/04/03 | 2,367 | 2,399 | 2,359 | 2,383 | 13,900 |
2015/04/02 | 2,345 | 2,375 | 2,335 | 2,358 | 16,400 |
2015/04/01 | 2,370 | 2,374 | 2,350 | 2,357 | 13,400 |
2015/03/31 | 2,398 | 2,398 | 2,380 | 2,383 | 11,700 |
2015/03/30 | 2,363 | 2,398 | 2,356 | 2,398 | 15,500 |
2015/03/27 | 2,315 | 2,360 | 2,315 | 2,350 | 13,100 |
2015/03/26 | 2,338 | 2,342 | 2,316 | 2,321 | 8,900 |
2015/03/25 | 2,324 | 2,331 | 2,316 | 2,324 | 10,300 |
2015/03/24 | 2,330 | 2,334 | 2,316 | 2,324 | 7,300 |
2015/03/23 | 2,339 | 2,339 | 2,319 | 2,333 | 9,200 |
2015/03/20 | 2,344 | 2,344 | 2,318 | 2,339 | 8,400 |
2015/03/19 | 2,310 | 2,312 | 2,280 | 2,305 | 7,100 |
2015/03/18 | 2,332 | 2,332 | 2,300 | 2,306 | 11,200 |
2015/03/17 | 2,313 | 2,329 | 2,293 | 2,310 | 13,100 |
2015/03/16 | 2,271 | 2,314 | 2,259 | 2,291 | 13,900 |
2015/03/13 | 2,223 | 2,258 | 2,193 | 2,250 | 30,400 |
2015/03/12 | 2,190 | 2,258 | 2,190 | 2,243 | 16,700 |
2015/03/11 | 2,233 | 2,275 | 2,150 | 2,163 | 33,500 |
2015/03/10 | 2,365 | 2,367 | 2,201 | 2,244 | 44,300 |
2015/03/09 | 2,420 | 2,426 | 2,400 | 2,400 | 12,500 |
2015/03/06 | 2,396 | 2,442 | 2,396 | 2,430 | 13,500 |
2015/03/05 | 2,385 | 2,395 | 2,382 | 2,392 | 6,400 |
2015/03/04 | 2,360 | 2,383 | 2,356 | 2,383 | 10,900 |
2015/03/03 | 2,340 | 2,380 | 2,335 | 2,357 | 15,500 |
2015/03/02 | 2,300 | 2,335 | 2,300 | 2,328 | 11,900 |
2015/02/27 | 2,248 | 2,350 | 2,248 | 2,299 | 22,900 |
2015/02/26 | 2,200 | 2,228 | 2,199 | 2,223 | 13,500 |
2015/02/25 | 2,184 | 2,204 | 2,174 | 2,183 | 9,600 |
2015/02/24 | 2,120 | 2,188 | 2,100 | 2,158 | 18,200 |
2015/02/23 | 2,105 | 2,108 | 2,091 | 2,104 | 11,100 |
2015/02/20 | 2,115 | 2,115 | 2,100 | 2,101 | 5,500 |
2015/02/19 | 2,097 | 2,135 | 2,097 | 2,114 | 18,900 |
2015/02/18 | 2,075 | 2,096 | 2,072 | 2,090 | 9,900 |
2015/02/17 | 2,080 | 2,080 | 2,059 | 2,064 | 7,300 |
2015/02/16 | 2,052 | 2,098 | 2,052 | 2,076 | 23,600 |
2015/02/13 | 2,025 | 2,045 | 2,021 | 2,042 | 13,200 |
2015/02/12 | 2,000 | 2,028 | 2,000 | 2,020 | 17,700 |
2015/02/10 | 1,998 | 2,000 | 1,992 | 2,000 | 9,700 |
2015/02/09 | 1,989 | 2,000 | 1,988 | 1,998 | 6,300 |
2015/02/06 | 1,995 | 1,995 | 1,978 | 1,989 | 7,000 |
2015/02/05 | 1,967 | 2,000 | 1,967 | 1,996 | 11,900 |
2015/02/04 | 1,926 | 1,962 | 1,926 | 1,960 | 7,300 |
2015/02/03 | 1,965 | 1,965 | 1,935 | 1,942 | 8,800 |
2015/02/02 | 1,964 | 1,970 | 1,950 | 1,960 | 7,000 |
2015/01/30 | 1,970 | 1,970 | 1,959 | 1,963 | 6,100 |
2015/01/29 | 1,920 | 1,982 | 1,905 | 1,970 | 14,200 |
2015/01/28 | 1,878 | 1,904 | 1,876 | 1,903 | 13,300 |
2015/01/27 | 1,878 | 1,880 | 1,874 | 1,878 | 6,700 |
2015/01/26 | 1,880 | 1,880 | 1,865 | 1,878 | 6,900 |
2015/01/23 | 1,880 | 1,880 | 1,874 | 1,880 | 5,200 |
2015/01/22 | 1,880 | 1,880 | 1,850 | 1,879 | 7,000 |
2015/01/21 | 1,919 | 1,931 | 1,877 | 1,880 | 20,800 |
2015/01/20 | 1,896 | 1,930 | 1,885 | 1,909 | 11,900 |
2015/01/19 | 1,873 | 1,900 | 1,873 | 1,898 | 17,500 |
2015/01/16 | 1,865 | 1,881 | 1,860 | 1,873 | 6,500 |
2015/01/15 | 1,880 | 1,886 | 1,852 | 1,872 | 20,200 |
2015/01/14 | 1,820 | 1,879 | 1,810 | 1,872 | 29,500 |
2015/01/13 | 1,779 | 1,840 | 1,775 | 1,830 | 30,400 |
2015/01/09 | 1,769 | 1,778 | 1,768 | 1,773 | 6,200 |
2015/01/08 | 1,750 | 1,769 | 1,747 | 1,762 | 5,300 |
2015/01/07 | 1,743 | 1,748 | 1,738 | 1,746 | 4,300 |
2015/01/06 | 1,768 | 1,768 | 1,742 | 1,743 | 6,500 |
2015/01/05 | 1,760 | 1,760 | 1,740 | 1,754 | 4,100 |