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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,949 | 1,949 | 1,930 | 1,944 | 1,100 |
| 2021/12/29 | 1,913 | 1,950 | 1,913 | 1,950 | 4,300 |
| 2021/12/28 | 1,910 | 1,915 | 1,908 | 1,913 | 4,800 |
| 2021/12/27 | 1,906 | 1,910 | 1,900 | 1,910 | 4,800 |
| 2021/12/24 | 1,909 | 1,911 | 1,906 | 1,906 | 1,600 |
| 2021/12/23 | 1,913 | 1,918 | 1,907 | 1,918 | 2,400 |
| 2021/12/22 | 1,918 | 1,918 | 1,906 | 1,907 | 2,600 |
| 2021/12/21 | 1,918 | 1,918 | 1,907 | 1,917 | 3,100 |
| 2021/12/20 | 1,910 | 1,919 | 1,909 | 1,919 | 3,700 |
| 2021/12/17 | 1,914 | 1,917 | 1,910 | 1,917 | 4,600 |
| 2021/12/16 | 1,909 | 1,915 | 1,907 | 1,914 | 2,300 |
| 2021/12/15 | 1,914 | 1,914 | 1,905 | 1,909 | 1,800 |
| 2021/12/14 | 1,911 | 1,913 | 1,907 | 1,913 | 1,800 |
| 2021/12/13 | 1,913 | 1,915 | 1,905 | 1,909 | 4,000 |
| 2021/12/10 | 1,927 | 1,927 | 1,909 | 1,913 | 3,700 |
| 2021/12/09 | 1,908 | 1,908 | 1,900 | 1,908 | 1,900 |
| 2021/12/08 | 1,911 | 1,911 | 1,899 | 1,908 | 4,200 |
| 2021/12/07 | 1,909 | 1,910 | 1,900 | 1,910 | 4,000 |
| 2021/12/06 | 1,903 | 1,908 | 1,900 | 1,900 | 3,500 |
| 2021/12/03 | 1,898 | 1,910 | 1,898 | 1,903 | 2,900 |
| 2021/12/02 | 1,895 | 1,905 | 1,895 | 1,898 | 2,700 |
| 2021/12/01 | 1,891 | 1,906 | 1,891 | 1,895 | 4,200 |
| 2021/11/30 | 1,912 | 1,912 | 1,897 | 1,901 | 2,900 |
| 2021/11/29 | 1,886 | 1,900 | 1,885 | 1,900 | 4,800 |
| 2021/11/26 | 1,904 | 1,906 | 1,899 | 1,899 | 6,100 |
| 2021/11/25 | 1,904 | 1,905 | 1,903 | 1,903 | 900 |
| 2021/11/24 | 1,915 | 1,915 | 1,904 | 1,904 | 2,400 |
| 2021/11/22 | 1,915 | 1,915 | 1,903 | 1,912 | 2,600 |
| 2021/11/19 | 1,910 | 1,911 | 1,903 | 1,903 | 1,700 |
| 2021/11/18 | 1,920 | 1,920 | 1,910 | 1,911 | 1,200 |
| 2021/11/17 | 1,915 | 1,920 | 1,915 | 1,920 | 2,400 |
| 2021/11/16 | 1,919 | 1,924 | 1,916 | 1,920 | 3,900 |
| 2021/11/15 | 1,919 | 1,919 | 1,914 | 1,919 | 1,700 |
| 2021/11/12 | 1,919 | 1,919 | 1,913 | 1,919 | 2,400 |
| 2021/11/11 | 1,902 | 1,910 | 1,901 | 1,908 | 3,100 |
| 2021/11/10 | 1,906 | 1,910 | 1,906 | 1,908 | 2,500 |
| 2021/11/09 | 1,911 | 1,912 | 1,908 | 1,908 | 2,800 |
| 2021/11/08 | 1,922 | 1,922 | 1,912 | 1,912 | 2,100 |
| 2021/11/05 | 1,915 | 1,918 | 1,912 | 1,912 | 2,800 |
| 2021/11/04 | 1,920 | 1,925 | 1,916 | 1,916 | 3,100 |
| 2021/11/02 | 1,925 | 1,927 | 1,920 | 1,920 | 1,000 |
| 2021/11/01 | 1,926 | 1,930 | 1,919 | 1,925 | 3,100 |
| 2021/10/29 | 1,914 | 1,927 | 1,914 | 1,920 | 2,300 |
| 2021/10/28 | 1,916 | 1,924 | 1,911 | 1,911 | 5,400 |
| 2021/10/27 | 1,926 | 1,926 | 1,915 | 1,917 | 1,400 |
| 2021/10/26 | 1,923 | 1,928 | 1,915 | 1,928 | 3,200 |
| 2021/10/25 | 1,924 | 1,924 | 1,915 | 1,919 | 2,700 |
| 2021/10/22 | 1,915 | 1,920 | 1,915 | 1,917 | 2,200 |
| 2021/10/21 | 1,921 | 1,931 | 1,921 | 1,921 | 900 |
| 2021/10/20 | 1,919 | 1,930 | 1,919 | 1,921 | 3,100 |
| 2021/10/19 | 1,939 | 1,939 | 1,918 | 1,921 | 1,500 |
| 2021/10/18 | 1,920 | 1,930 | 1,912 | 1,924 | 2,000 |
| 2021/10/15 | 1,919 | 1,926 | 1,919 | 1,926 | 3,000 |
| 2021/10/14 | 1,913 | 1,923 | 1,913 | 1,919 | 2,000 |
| 2021/10/13 | 1,922 | 1,922 | 1,914 | 1,914 | 2,900 |
| 2021/10/12 | 1,930 | 1,944 | 1,923 | 1,923 | 2,400 |
| 2021/10/11 | 1,928 | 1,958 | 1,918 | 1,945 | 3,800 |
| 2021/10/08 | 1,913 | 1,924 | 1,913 | 1,913 | 2,800 |
| 2021/10/07 | 1,952 | 1,952 | 1,915 | 1,915 | 3,400 |
| 2021/10/06 | 1,945 | 1,959 | 1,940 | 1,940 | 3,200 |
| 2021/10/05 | 1,958 | 1,960 | 1,940 | 1,940 | 6,700 |
| 2021/10/04 | 1,995 | 1,995 | 1,966 | 1,967 | 2,000 |
| 2021/10/01 | 1,956 | 1,988 | 1,956 | 1,966 | 5,800 |
| 2021/09/30 | 1,997 | 1,998 | 1,986 | 1,986 | 2,800 |
| 2021/09/29 | 1,999 | 2,009 | 1,988 | 1,988 | 7,500 |
| 2021/09/28 | 2,012 | 2,020 | 1,998 | 2,020 | 6,500 |
| 2021/09/27 | 2,012 | 2,021 | 2,006 | 2,012 | 10,100 |
| 2021/09/24 | 1,994 | 2,005 | 1,992 | 2,005 | 9,500 |
| 2021/09/22 | 1,983 | 1,999 | 1,983 | 1,994 | 6,900 |
| 2021/09/21 | 1,975 | 2,000 | 1,964 | 1,997 | 8,800 |
| 2021/09/17 | 1,995 | 1,999 | 1,988 | 1,999 | 7,800 |
| 2021/09/16 | 1,996 | 1,996 | 1,986 | 1,995 | 6,900 |
| 2021/09/15 | 1,996 | 1,998 | 1,990 | 1,998 | 10,200 |
| 2021/09/14 | 1,989 | 1,997 | 1,986 | 1,997 | 9,800 |
| 2021/09/13 | 1,966 | 1,989 | 1,966 | 1,989 | 8,300 |
| 2021/09/10 | 1,957 | 1,970 | 1,951 | 1,970 | 11,400 |
| 2021/09/09 | 1,950 | 1,958 | 1,947 | 1,958 | 6,700 |
| 2021/09/08 | 1,937 | 1,950 | 1,937 | 1,950 | 5,300 |
| 2021/09/07 | 1,928 | 1,936 | 1,920 | 1,935 | 5,100 |
| 2021/09/06 | 1,930 | 1,934 | 1,920 | 1,928 | 5,400 |
| 2021/09/03 | 1,918 | 1,932 | 1,917 | 1,925 | 5,800 |
| 2021/09/02 | 1,918 | 1,927 | 1,917 | 1,921 | 4,200 |
| 2021/09/01 | 1,910 | 1,926 | 1,910 | 1,922 | 3,000 |
| 2021/08/31 | 1,918 | 1,928 | 1,917 | 1,917 | 6,300 |
| 2021/08/30 | 1,902 | 1,918 | 1,902 | 1,918 | 3,700 |
| 2021/08/27 | 1,905 | 1,910 | 1,900 | 1,902 | 2,500 |
| 2021/08/26 | 1,910 | 1,913 | 1,908 | 1,908 | 1,500 |
| 2021/08/25 | 1,920 | 1,920 | 1,909 | 1,910 | 2,500 |
| 2021/08/24 | 1,904 | 1,920 | 1,902 | 1,920 | 5,300 |
| 2021/08/23 | 1,894 | 1,910 | 1,894 | 1,909 | 4,300 |
| 2021/08/20 | 1,898 | 1,899 | 1,892 | 1,895 | 3,600 |
| 2021/08/19 | 1,895 | 1,900 | 1,894 | 1,894 | 1,200 |
| 2021/08/18 | 1,892 | 1,905 | 1,892 | 1,895 | 3,800 |
| 2021/08/17 | 1,904 | 1,904 | 1,894 | 1,895 | 2,600 |
| 2021/08/16 | 1,903 | 1,909 | 1,891 | 1,905 | 6,900 |
| 2021/08/13 | 1,914 | 1,914 | 1,903 | 1,908 | 900 |
| 2021/08/12 | 1,900 | 1,907 | 1,900 | 1,900 | 4,400 |
| 2021/08/11 | 1,900 | 1,902 | 1,900 | 1,900 | 1,200 |
| 2021/08/10 | 1,901 | 1,910 | 1,900 | 1,900 | 2,500 |
| 2021/08/06 | 1,902 | 1,911 | 1,898 | 1,906 | 2,000 |
| 2021/08/05 | 1,908 | 1,911 | 1,897 | 1,904 | 3,100 |
| 2021/08/04 | 1,922 | 1,922 | 1,907 | 1,908 | 2,600 |
| 2021/08/03 | 1,926 | 1,926 | 1,908 | 1,915 | 3,600 |
| 2021/08/02 | 1,891 | 1,929 | 1,891 | 1,929 | 6,200 |
| 2021/07/30 | 1,892 | 1,904 | 1,891 | 1,891 | 2,700 |
| 2021/07/29 | 1,900 | 1,910 | 1,894 | 1,910 | 2,600 |
| 2021/07/28 | 1,901 | 1,915 | 1,901 | 1,904 | 3,100 |
| 2021/07/27 | 1,918 | 1,922 | 1,901 | 1,922 | 3,500 |
| 2021/07/26 | 1,895 | 1,910 | 1,891 | 1,909 | 4,800 |
| 2021/07/21 | 1,908 | 1,908 | 1,874 | 1,889 | 6,200 |
| 2021/07/20 | 1,894 | 1,894 | 1,875 | 1,875 | 10,000 |
| 2021/07/19 | 1,899 | 1,900 | 1,891 | 1,894 | 9,600 |
| 2021/07/16 | 1,936 | 1,936 | 1,900 | 1,903 | 6,500 |
| 2021/07/15 | 1,920 | 1,920 | 1,902 | 1,902 | 20,800 |
| 2021/07/14 | 1,974 | 1,978 | 1,962 | 1,965 | 11,700 |
| 2021/07/13 | 1,940 | 1,975 | 1,940 | 1,961 | 12,500 |
| 2021/07/12 | 1,939 | 1,954 | 1,927 | 1,950 | 8,300 |
| 2021/07/09 | 1,900 | 1,923 | 1,900 | 1,916 | 11,000 |
| 2021/07/08 | 1,917 | 1,926 | 1,906 | 1,906 | 6,100 |
| 2021/07/07 | 1,940 | 1,940 | 1,917 | 1,917 | 13,000 |
| 2021/07/06 | 1,939 | 1,941 | 1,936 | 1,941 | 1,200 |
| 2021/07/05 | 1,944 | 1,950 | 1,940 | 1,944 | 4,400 |
| 2021/07/02 | 1,935 | 1,954 | 1,931 | 1,945 | 5,700 |
| 2021/07/01 | 1,933 | 1,943 | 1,933 | 1,939 | 3,100 |
| 2021/06/30 | 1,940 | 1,944 | 1,933 | 1,944 | 4,000 |
| 2021/06/29 | 1,960 | 1,960 | 1,938 | 1,940 | 8,000 |
| 2021/06/28 | 1,958 | 1,966 | 1,955 | 1,962 | 8,600 |
| 2021/06/25 | 1,954 | 1,955 | 1,943 | 1,952 | 7,100 |
| 2021/06/24 | 1,930 | 1,949 | 1,927 | 1,949 | 10,500 |
| 2021/06/23 | 1,923 | 1,939 | 1,921 | 1,936 | 4,100 |
| 2021/06/22 | 1,905 | 1,930 | 1,904 | 1,929 | 5,900 |
| 2021/06/21 | 1,897 | 1,904 | 1,885 | 1,894 | 13,200 |
| 2021/06/18 | 1,923 | 1,923 | 1,905 | 1,906 | 8,200 |
| 2021/06/17 | 1,918 | 1,919 | 1,909 | 1,916 | 4,700 |
| 2021/06/16 | 1,916 | 1,934 | 1,916 | 1,924 | 7,500 |
| 2021/06/15 | 1,915 | 1,930 | 1,910 | 1,916 | 14,500 |
| 2021/06/14 | 1,925 | 1,929 | 1,915 | 1,919 | 9,000 |
| 2021/06/11 | 1,932 | 1,944 | 1,914 | 1,929 | 13,800 |
| 2021/06/10 | 1,920 | 1,934 | 1,908 | 1,932 | 11,500 |
| 2021/06/09 | 1,928 | 1,928 | 1,906 | 1,920 | 9,300 |
| 2021/06/08 | 1,919 | 1,928 | 1,910 | 1,922 | 12,300 |
| 2021/06/07 | 1,936 | 1,944 | 1,916 | 1,919 | 14,500 |
| 2021/06/04 | 1,962 | 1,962 | 1,936 | 1,943 | 15,100 |
| 2021/06/03 | 1,936 | 1,970 | 1,930 | 1,970 | 27,300 |
| 2021/06/02 | 1,905 | 1,941 | 1,893 | 1,933 | 31,700 |
| 2021/06/01 | 1,929 | 1,929 | 1,900 | 1,906 | 29,900 |
| 2021/05/31 | 1,950 | 1,953 | 1,931 | 1,935 | 29,400 |
| 2021/05/28 | 1,979 | 1,979 | 1,942 | 1,960 | 212,900 |
| 2021/05/27 | 1,992 | 2,025 | 1,985 | 1,985 | 274,400 |
| 2021/05/26 | 2,051 | 2,062 | 2,022 | 2,035 | 79,500 |
| 2021/05/25 | 2,100 | 2,102 | 2,060 | 2,061 | 58,400 |
| 2021/05/24 | 2,114 | 2,115 | 2,100 | 2,101 | 45,700 |
| 2021/05/21 | 2,134 | 2,134 | 2,105 | 2,115 | 30,500 |
| 2021/05/20 | 2,130 | 2,137 | 2,124 | 2,124 | 20,300 |
| 2021/05/19 | 2,150 | 2,150 | 2,130 | 2,130 | 14,200 |
| 2021/05/18 | 2,130 | 2,148 | 2,115 | 2,148 | 25,600 |
| 2021/05/17 | 2,138 | 2,138 | 2,106 | 2,113 | 18,700 |
| 2021/05/14 | 2,149 | 2,150 | 2,122 | 2,124 | 16,300 |
| 2021/05/13 | 2,115 | 2,150 | 2,105 | 2,122 | 15,600 |
| 2021/05/12 | 2,150 | 2,150 | 2,105 | 2,126 | 28,100 |
| 2021/05/11 | 2,155 | 2,175 | 2,150 | 2,150 | 20,600 |
| 2021/05/10 | 2,149 | 2,159 | 2,144 | 2,151 | 23,200 |
| 2021/05/07 | 2,137 | 2,157 | 2,133 | 2,139 | 30,400 |
| 2021/05/06 | 2,145 | 2,185 | 2,144 | 2,144 | 23,800 |
| 2021/04/30 | 2,171 | 2,191 | 2,146 | 2,146 | 36,400 |
| 2021/04/28 | 2,198 | 2,209 | 2,170 | 2,171 | 21,600 |
| 2021/04/27 | 2,199 | 2,219 | 2,199 | 2,207 | 15,000 |
| 2021/04/26 | 2,185 | 2,216 | 2,163 | 2,198 | 17,600 |
| 2021/04/23 | 2,210 | 2,210 | 2,161 | 2,186 | 20,700 |
| 2021/04/22 | 2,200 | 2,231 | 2,200 | 2,212 | 10,400 |
| 2021/04/21 | 2,229 | 2,229 | 2,165 | 2,195 | 26,400 |
| 2021/04/20 | 2,250 | 2,250 | 2,225 | 2,229 | 16,700 |
| 2021/04/19 | 2,220 | 2,253 | 2,208 | 2,243 | 26,400 |
| 2021/04/16 | 2,220 | 2,235 | 2,195 | 2,216 | 68,400 |
| 2021/04/15 | 2,169 | 2,216 | 2,155 | 2,216 | 29,900 |
| 2021/04/14 | 2,167 | 2,169 | 2,143 | 2,169 | 18,900 |
| 2021/04/13 | 2,130 | 2,160 | 2,127 | 2,158 | 26,500 |
| 2021/04/12 | 2,098 | 2,126 | 2,092 | 2,126 | 23,200 |
| 2021/04/09 | 2,069 | 2,099 | 2,065 | 2,091 | 58,300 |
| 2021/04/08 | 2,068 | 2,070 | 2,048 | 2,048 | 28,300 |
| 2021/04/07 | 2,063 | 2,070 | 2,051 | 2,069 | 14,200 |
| 2021/04/06 | 2,093 | 2,097 | 2,048 | 2,063 | 31,300 |
| 2021/04/05 | 2,070 | 2,097 | 2,070 | 2,091 | 30,400 |
| 2021/04/02 | 2,056 | 2,057 | 2,046 | 2,057 | 49,600 |
| 2021/04/01 | 2,034 | 2,050 | 2,031 | 2,034 | 27,500 |
| 2021/03/31 | 2,000 | 2,020 | 1,997 | 2,016 | 16,700 |
| 2021/03/30 | 1,999 | 2,005 | 1,989 | 2,000 | 20,900 |
| 2021/03/29 | 1,989 | 2,000 | 1,970 | 2,000 | 19,600 |
| 2021/03/26 | 1,970 | 1,971 | 1,962 | 1,969 | 6,800 |
| 2021/03/25 | 1,960 | 1,970 | 1,960 | 1,968 | 7,900 |
| 2021/03/24 | 1,971 | 1,979 | 1,960 | 1,969 | 7,100 |
| 2021/03/23 | 1,979 | 1,979 | 1,964 | 1,972 | 5,900 |
| 2021/03/22 | 1,969 | 1,973 | 1,962 | 1,971 | 6,700 |
| 2021/03/19 | 1,968 | 1,979 | 1,962 | 1,979 | 7,000 |
| 2021/03/18 | 1,965 | 1,967 | 1,960 | 1,967 | 6,600 |
| 2021/03/17 | 1,954 | 1,962 | 1,940 | 1,962 | 8,500 |
| 2021/03/16 | 1,961 | 1,965 | 1,952 | 1,959 | 6,800 |
| 2021/03/15 | 1,954 | 1,968 | 1,951 | 1,961 | 7,100 |
| 2021/03/12 | 1,977 | 1,977 | 1,937 | 1,953 | 15,000 |
| 2021/03/11 | 1,969 | 1,977 | 1,967 | 1,977 | 8,100 |
| 2021/03/10 | 1,961 | 1,966 | 1,960 | 1,966 | 6,400 |
| 2021/03/09 | 1,961 | 1,962 | 1,952 | 1,961 | 5,800 |
| 2021/03/08 | 1,949 | 1,960 | 1,938 | 1,950 | 9,500 |
| 2021/03/05 | 1,923 | 1,949 | 1,917 | 1,949 | 10,500 |
| 2021/03/04 | 1,924 | 1,924 | 1,916 | 1,924 | 2,400 |
| 2021/03/03 | 1,914 | 1,925 | 1,913 | 1,924 | 4,600 |
| 2021/03/02 | 1,922 | 1,924 | 1,915 | 1,924 | 6,400 |
| 2021/03/01 | 1,912 | 1,922 | 1,912 | 1,922 | 4,500 |
| 2021/02/26 | 1,914 | 1,920 | 1,910 | 1,910 | 4,000 |
| 2021/02/25 | 1,923 | 1,924 | 1,917 | 1,917 | 3,600 |
| 2021/02/24 | 1,920 | 1,924 | 1,916 | 1,923 | 3,500 |
| 2021/02/22 | 1,915 | 1,922 | 1,910 | 1,919 | 3,800 |
| 2021/02/19 | 1,915 | 1,915 | 1,906 | 1,914 | 2,000 |
| 2021/02/18 | 1,919 | 1,920 | 1,915 | 1,916 | 4,300 |
| 2021/02/17 | 1,917 | 1,923 | 1,917 | 1,919 | 3,000 |
| 2021/02/16 | 1,922 | 1,924 | 1,918 | 1,923 | 3,900 |
| 2021/02/15 | 1,922 | 1,924 | 1,918 | 1,924 | 7,400 |
| 2021/02/12 | 1,919 | 1,922 | 1,913 | 1,922 | 5,500 |
| 2021/02/10 | 1,920 | 1,921 | 1,915 | 1,916 | 2,400 |
| 2021/02/09 | 1,912 | 1,920 | 1,908 | 1,918 | 5,900 |
| 2021/02/08 | 1,913 | 1,915 | 1,907 | 1,912 | 4,000 |
| 2021/02/05 | 1,892 | 1,904 | 1,890 | 1,904 | 4,700 |
| 2021/02/04 | 1,901 | 1,903 | 1,891 | 1,891 | 5,100 |
| 2021/02/03 | 1,897 | 1,910 | 1,897 | 1,903 | 1,700 |
| 2021/02/02 | 1,902 | 1,904 | 1,892 | 1,897 | 5,600 |
| 2021/02/01 | 1,910 | 1,910 | 1,901 | 1,902 | 3,200 |
| 2021/01/29 | 1,906 | 1,919 | 1,903 | 1,906 | 4,400 |
| 2021/01/28 | 1,912 | 1,912 | 1,900 | 1,908 | 7,300 |
| 2021/01/27 | 1,920 | 1,933 | 1,916 | 1,916 | 2,600 |
| 2021/01/26 | 1,906 | 1,913 | 1,906 | 1,913 | 3,900 |
| 2021/01/25 | 1,901 | 1,910 | 1,901 | 1,906 | 3,200 |
| 2021/01/22 | 1,906 | 1,910 | 1,904 | 1,904 | 2,200 |
| 2021/01/21 | 1,915 | 1,916 | 1,906 | 1,910 | 3,500 |
| 2021/01/20 | 1,916 | 1,916 | 1,909 | 1,910 | 4,200 |
| 2021/01/19 | 1,920 | 1,925 | 1,916 | 1,916 | 3,300 |
| 2021/01/18 | 1,918 | 1,940 | 1,918 | 1,920 | 4,100 |
| 2021/01/15 | 1,942 | 1,949 | 1,924 | 1,929 | 11,600 |
| 2021/01/14 | 1,938 | 1,947 | 1,924 | 1,931 | 11,200 |
| 2021/01/13 | 1,923 | 1,926 | 1,920 | 1,926 | 2,600 |
| 2021/01/12 | 1,927 | 1,927 | 1,920 | 1,923 | 4,900 |
| 2021/01/08 | 1,918 | 1,929 | 1,915 | 1,929 | 10,400 |
| 2021/01/07 | 1,914 | 1,918 | 1,907 | 1,918 | 7,000 |
| 2021/01/06 | 1,912 | 1,914 | 1,905 | 1,914 | 4,300 |
| 2021/01/05 | 1,899 | 1,913 | 1,899 | 1,907 | 4,200 |
| 2021/01/04 | 1,914 | 1,914 | 1,891 | 1,902 | 6,100 |