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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,528 | 1,557 | 1,520 | 1,540 | 14,000 |
| 2022/12/29 | 1,521 | 1,531 | 1,502 | 1,528 | 15,000 |
| 2022/12/28 | 1,490 | 1,521 | 1,482 | 1,521 | 24,500 |
| 2022/12/27 | 1,480 | 1,495 | 1,480 | 1,489 | 17,200 |
| 2022/12/26 | 1,485 | 1,493 | 1,481 | 1,483 | 12,400 |
| 2022/12/23 | 1,468 | 1,485 | 1,468 | 1,485 | 17,300 |
| 2022/12/22 | 1,465 | 1,469 | 1,461 | 1,469 | 8,700 |
| 2022/12/21 | 1,465 | 1,471 | 1,461 | 1,465 | 11,500 |
| 2022/12/20 | 1,470 | 1,474 | 1,458 | 1,466 | 22,600 |
| 2022/12/19 | 1,469 | 1,472 | 1,466 | 1,470 | 11,900 |
| 2022/12/16 | 1,466 | 1,472 | 1,465 | 1,469 | 12,900 |
| 2022/12/15 | 1,460 | 1,470 | 1,460 | 1,469 | 17,800 |
| 2022/12/14 | 1,453 | 1,462 | 1,453 | 1,461 | 12,500 |
| 2022/12/13 | 1,448 | 1,460 | 1,448 | 1,460 | 20,600 |
| 2022/12/12 | 1,440 | 1,447 | 1,438 | 1,447 | 19,700 |
| 2022/12/09 | 1,437 | 1,443 | 1,435 | 1,441 | 9,000 |
| 2022/12/08 | 1,440 | 1,441 | 1,436 | 1,437 | 10,100 |
| 2022/12/07 | 1,430 | 1,445 | 1,430 | 1,445 | 17,100 |
| 2022/12/06 | 1,440 | 1,444 | 1,428 | 1,432 | 22,400 |
| 2022/12/05 | 1,446 | 1,450 | 1,440 | 1,441 | 16,200 |
| 2022/12/02 | 1,461 | 1,461 | 1,445 | 1,448 | 28,600 |
| 2022/12/01 | 1,472 | 1,475 | 1,460 | 1,463 | 16,000 |
| 2022/11/30 | 1,475 | 1,484 | 1,469 | 1,469 | 12,300 |
| 2022/11/29 | 1,475 | 1,487 | 1,471 | 1,471 | 18,200 |
| 2022/11/28 | 1,485 | 1,487 | 1,478 | 1,482 | 14,400 |
| 2022/11/25 | 1,480 | 1,490 | 1,476 | 1,484 | 18,200 |
| 2022/11/24 | 1,464 | 1,479 | 1,464 | 1,479 | 29,800 |
| 2022/11/22 | 1,458 | 1,465 | 1,456 | 1,460 | 16,300 |
| 2022/11/21 | 1,458 | 1,460 | 1,454 | 1,459 | 13,000 |
| 2022/11/18 | 1,459 | 1,467 | 1,453 | 1,457 | 23,300 |
| 2022/11/17 | 1,449 | 1,459 | 1,446 | 1,459 | 14,500 |
| 2022/11/16 | 1,439 | 1,448 | 1,427 | 1,448 | 22,800 |
| 2022/11/15 | 1,454 | 1,454 | 1,424 | 1,426 | 51,300 |
| 2022/11/14 | 1,477 | 1,477 | 1,455 | 1,456 | 21,300 |
| 2022/11/11 | 1,490 | 1,490 | 1,471 | 1,478 | 18,800 |
| 2022/11/10 | 1,475 | 1,488 | 1,470 | 1,477 | 16,700 |
| 2022/11/09 | 1,450 | 1,489 | 1,447 | 1,486 | 22,300 |
| 2022/11/08 | 1,442 | 1,449 | 1,438 | 1,447 | 17,900 |
| 2022/11/07 | 1,448 | 1,450 | 1,434 | 1,438 | 27,800 |
| 2022/11/04 | 1,471 | 1,471 | 1,441 | 1,455 | 33,200 |
| 2022/11/02 | 1,468 | 1,470 | 1,457 | 1,463 | 23,100 |
| 2022/11/01 | 1,474 | 1,479 | 1,460 | 1,468 | 25,800 |
| 2022/10/31 | 1,443 | 1,474 | 1,438 | 1,473 | 39,700 |
| 2022/10/28 | 1,473 | 1,476 | 1,417 | 1,420 | 86,800 |
| 2022/10/27 | 1,501 | 1,501 | 1,466 | 1,473 | 57,200 |
| 2022/10/26 | 1,515 | 1,519 | 1,498 | 1,501 | 25,800 |
| 2022/10/25 | 1,521 | 1,521 | 1,481 | 1,507 | 56,500 |
| 2022/10/24 | 1,536 | 1,547 | 1,515 | 1,515 | 20,200 |
| 2022/10/21 | 1,538 | 1,541 | 1,532 | 1,535 | 8,100 |
| 2022/10/20 | 1,520 | 1,546 | 1,520 | 1,541 | 19,900 |
| 2022/10/19 | 1,530 | 1,533 | 1,510 | 1,530 | 42,900 |
| 2022/10/18 | 1,538 | 1,543 | 1,531 | 1,532 | 19,300 |
| 2022/10/17 | 1,533 | 1,541 | 1,528 | 1,534 | 24,800 |
| 2022/10/14 | 1,541 | 1,550 | 1,531 | 1,536 | 29,900 |
| 2022/10/13 | 1,575 | 1,575 | 1,524 | 1,524 | 64,200 |
| 2022/10/12 | 1,638 | 1,639 | 1,567 | 1,574 | 84,600 |
| 2022/10/11 | 1,725 | 1,725 | 1,607 | 1,607 | 108,000 |
| 2022/10/07 | 1,750 | 1,767 | 1,741 | 1,741 | 12,900 |
| 2022/10/06 | 1,737 | 1,760 | 1,737 | 1,753 | 7,800 |
| 2022/10/05 | 1,743 | 1,753 | 1,735 | 1,748 | 8,700 |
| 2022/10/04 | 1,749 | 1,762 | 1,742 | 1,742 | 14,900 |
| 2022/10/03 | 1,750 | 1,759 | 1,743 | 1,744 | 4,100 |
| 2022/09/30 | 1,783 | 1,783 | 1,753 | 1,758 | 7,700 |
| 2022/09/29 | 1,756 | 1,785 | 1,756 | 1,780 | 12,200 |
| 2022/09/28 | 1,728 | 1,765 | 1,725 | 1,765 | 17,400 |
| 2022/09/27 | 1,731 | 1,744 | 1,731 | 1,735 | 10,500 |
| 2022/09/26 | 1,760 | 1,760 | 1,745 | 1,745 | 9,600 |
| 2022/09/22 | 1,746 | 1,760 | 1,745 | 1,760 | 8,800 |
| 2022/09/21 | 1,761 | 1,761 | 1,744 | 1,746 | 6,600 |
| 2022/09/20 | 1,740 | 1,766 | 1,740 | 1,764 | 9,800 |
| 2022/09/16 | 1,743 | 1,750 | 1,737 | 1,737 | 7,800 |
| 2022/09/15 | 1,735 | 1,747 | 1,730 | 1,743 | 11,400 |
| 2022/09/14 | 1,730 | 1,742 | 1,726 | 1,735 | 12,700 |
| 2022/09/13 | 1,746 | 1,755 | 1,736 | 1,744 | 10,900 |
| 2022/09/12 | 1,750 | 1,751 | 1,739 | 1,751 | 6,200 |
| 2022/09/09 | 1,725 | 1,749 | 1,725 | 1,738 | 14,100 |
| 2022/09/08 | 1,727 | 1,762 | 1,724 | 1,749 | 23,400 |
| 2022/09/07 | 1,761 | 1,761 | 1,719 | 1,719 | 30,300 |
| 2022/09/06 | 1,785 | 1,794 | 1,764 | 1,764 | 26,100 |
| 2022/09/05 | 1,798 | 1,800 | 1,785 | 1,785 | 20,200 |
| 2022/09/02 | 1,813 | 1,814 | 1,791 | 1,800 | 26,300 |
| 2022/09/01 | 1,820 | 1,825 | 1,814 | 1,814 | 13,000 |
| 2022/08/31 | 1,823 | 1,830 | 1,819 | 1,819 | 8,900 |
| 2022/08/30 | 1,830 | 1,832 | 1,822 | 1,829 | 6,000 |
| 2022/08/29 | 1,822 | 1,829 | 1,820 | 1,820 | 12,200 |
| 2022/08/26 | 1,819 | 1,835 | 1,819 | 1,833 | 4,900 |
| 2022/08/25 | 1,814 | 1,826 | 1,814 | 1,826 | 5,200 |
| 2022/08/24 | 1,820 | 1,830 | 1,814 | 1,814 | 8,600 |
| 2022/08/23 | 1,827 | 1,828 | 1,818 | 1,818 | 11,500 |
| 2022/08/22 | 1,837 | 1,838 | 1,827 | 1,832 | 4,700 |
| 2022/08/19 | 1,826 | 1,838 | 1,826 | 1,837 | 7,400 |
| 2022/08/18 | 1,825 | 1,838 | 1,825 | 1,830 | 6,700 |
| 2022/08/17 | 1,823 | 1,837 | 1,823 | 1,828 | 14,600 |
| 2022/08/16 | 1,831 | 1,839 | 1,829 | 1,831 | 5,400 |
| 2022/08/15 | 1,846 | 1,851 | 1,823 | 1,831 | 20,800 |
| 2022/08/12 | 1,840 | 1,854 | 1,840 | 1,850 | 10,700 |
| 2022/08/10 | 1,837 | 1,845 | 1,834 | 1,840 | 8,700 |
| 2022/08/09 | 1,838 | 1,842 | 1,832 | 1,842 | 5,500 |
| 2022/08/08 | 1,855 | 1,856 | 1,831 | 1,844 | 9,300 |
| 2022/08/05 | 1,846 | 1,865 | 1,846 | 1,855 | 6,500 |
| 2022/08/04 | 1,840 | 1,848 | 1,836 | 1,841 | 8,300 |
| 2022/08/03 | 1,850 | 1,857 | 1,837 | 1,839 | 10,900 |
| 2022/08/02 | 1,856 | 1,858 | 1,850 | 1,850 | 9,500 |
| 2022/08/01 | 1,860 | 1,865 | 1,854 | 1,864 | 4,500 |
| 2022/07/29 | 1,898 | 1,898 | 1,854 | 1,857 | 15,100 |
| 2022/07/28 | 1,874 | 1,903 | 1,865 | 1,901 | 15,600 |
| 2022/07/27 | 1,880 | 1,884 | 1,872 | 1,877 | 4,900 |
| 2022/07/26 | 1,880 | 1,892 | 1,875 | 1,876 | 8,800 |
| 2022/07/25 | 1,885 | 1,888 | 1,876 | 1,883 | 6,100 |
| 2022/07/22 | 1,880 | 1,892 | 1,879 | 1,883 | 12,800 |
| 2022/07/21 | 1,869 | 1,890 | 1,865 | 1,883 | 11,200 |
| 2022/07/20 | 1,875 | 1,875 | 1,861 | 1,875 | 10,400 |
| 2022/07/19 | 1,873 | 1,873 | 1,857 | 1,860 | 5,400 |
| 2022/07/15 | 1,870 | 1,885 | 1,864 | 1,873 | 12,600 |
| 2022/07/14 | 1,882 | 1,886 | 1,864 | 1,867 | 12,900 |
| 2022/07/13 | 1,879 | 1,890 | 1,876 | 1,882 | 4,500 |
| 2022/07/12 | 1,895 | 1,895 | 1,875 | 1,877 | 6,100 |
| 2022/07/11 | 1,883 | 1,905 | 1,877 | 1,898 | 14,200 |
| 2022/07/08 | 1,886 | 1,898 | 1,873 | 1,873 | 10,200 |
| 2022/07/07 | 1,867 | 1,893 | 1,867 | 1,893 | 8,200 |
| 2022/07/06 | 1,874 | 1,878 | 1,864 | 1,868 | 4,600 |
| 2022/07/05 | 1,870 | 1,897 | 1,870 | 1,874 | 6,600 |
| 2022/07/04 | 1,891 | 1,902 | 1,876 | 1,889 | 7,500 |
| 2022/07/01 | 1,897 | 1,902 | 1,880 | 1,890 | 11,200 |
| 2022/06/30 | 1,905 | 1,910 | 1,889 | 1,895 | 8,500 |
| 2022/06/29 | 1,885 | 1,910 | 1,883 | 1,909 | 25,900 |
| 2022/06/28 | 1,877 | 1,894 | 1,870 | 1,894 | 14,400 |
| 2022/06/27 | 1,878 | 1,887 | 1,871 | 1,875 | 5,800 |
| 2022/06/24 | 1,862 | 1,888 | 1,862 | 1,878 | 11,100 |
| 2022/06/23 | 1,856 | 1,871 | 1,843 | 1,869 | 8,500 |
| 2022/06/22 | 1,862 | 1,863 | 1,841 | 1,858 | 10,400 |
| 2022/06/21 | 1,846 | 1,862 | 1,829 | 1,862 | 10,000 |
| 2022/06/20 | 1,847 | 1,847 | 1,818 | 1,825 | 10,900 |
| 2022/06/17 | 1,839 | 1,847 | 1,832 | 1,839 | 13,000 |
| 2022/06/16 | 1,843 | 1,860 | 1,840 | 1,850 | 10,700 |
| 2022/06/15 | 1,837 | 1,846 | 1,834 | 1,834 | 15,400 |
| 2022/06/14 | 1,840 | 1,855 | 1,837 | 1,851 | 17,100 |
| 2022/06/13 | 1,868 | 1,874 | 1,850 | 1,852 | 18,700 |
| 2022/06/10 | 1,898 | 1,899 | 1,873 | 1,878 | 23,900 |
| 2022/06/09 | 1,894 | 1,895 | 1,878 | 1,895 | 20,800 |
| 2022/06/08 | 1,881 | 1,896 | 1,873 | 1,895 | 25,600 |
| 2022/06/07 | 1,843 | 1,892 | 1,840 | 1,878 | 39,300 |
| 2022/06/06 | 1,868 | 1,868 | 1,832 | 1,840 | 50,000 |
| 2022/06/03 | 1,907 | 1,909 | 1,876 | 1,876 | 46,200 |
| 2022/06/02 | 1,922 | 1,925 | 1,900 | 1,900 | 29,000 |
| 2022/06/01 | 1,929 | 1,929 | 1,908 | 1,909 | 37,000 |
| 2022/05/31 | 1,949 | 1,949 | 1,929 | 1,940 | 44,600 |
| 2022/05/30 | 1,936 | 1,980 | 1,918 | 1,980 | 183,300 |
| 2022/05/27 | 1,952 | 1,999 | 1,952 | 1,999 | 212,000 |
| 2022/05/26 | 1,960 | 1,972 | 1,955 | 1,955 | 69,800 |
| 2022/05/25 | 1,985 | 1,986 | 1,970 | 1,970 | 58,400 |
| 2022/05/24 | 1,996 | 1,996 | 1,989 | 1,990 | 45,900 |
| 2022/05/23 | 1,995 | 2,003 | 1,995 | 1,996 | 39,200 |
| 2022/05/20 | 2,003 | 2,003 | 1,995 | 2,000 | 22,500 |
| 2022/05/19 | 1,995 | 2,001 | 1,994 | 1,997 | 29,600 |
| 2022/05/18 | 2,015 | 2,015 | 2,001 | 2,001 | 19,300 |
| 2022/05/17 | 2,009 | 2,015 | 2,005 | 2,015 | 17,600 |
| 2022/05/16 | 2,030 | 2,032 | 2,005 | 2,015 | 19,200 |
| 2022/05/13 | 2,007 | 2,022 | 2,000 | 2,022 | 19,600 |
| 2022/05/12 | 1,995 | 2,005 | 1,993 | 2,001 | 19,100 |
| 2022/05/11 | 1,999 | 2,008 | 1,998 | 2,000 | 8,000 |
| 2022/05/10 | 2,000 | 2,009 | 1,993 | 2,001 | 10,600 |
| 2022/05/09 | 2,007 | 2,013 | 2,000 | 2,000 | 16,400 |
| 2022/05/06 | 1,991 | 2,012 | 1,991 | 2,007 | 29,400 |
| 2022/05/02 | 1,978 | 2,004 | 1,978 | 2,001 | 30,200 |
| 2022/04/28 | 2,003 | 2,015 | 1,987 | 1,998 | 29,900 |
| 2022/04/27 | 1,954 | 2,022 | 1,954 | 2,022 | 36,400 |
| 2022/04/26 | 1,979 | 1,979 | 1,959 | 1,963 | 19,500 |
| 2022/04/25 | 1,990 | 1,990 | 1,977 | 1,979 | 21,900 |
| 2022/04/22 | 2,003 | 2,003 | 1,996 | 1,996 | 25,600 |
| 2022/04/21 | 2,019 | 2,019 | 2,008 | 2,008 | 10,900 |
| 2022/04/20 | 2,003 | 2,015 | 2,003 | 2,013 | 9,000 |
| 2022/04/19 | 2,015 | 2,019 | 2,000 | 2,000 | 24,000 |
| 2022/04/18 | 2,018 | 2,020 | 2,001 | 2,007 | 22,100 |
| 2022/04/15 | 2,050 | 2,050 | 2,023 | 2,031 | 56,300 |
| 2022/04/14 | 2,041 | 2,064 | 2,040 | 2,050 | 8,300 |
| 2022/04/13 | 2,025 | 2,050 | 2,025 | 2,050 | 11,000 |
| 2022/04/12 | 2,079 | 2,079 | 2,032 | 2,042 | 24,200 |
| 2022/04/11 | 2,125 | 2,127 | 2,088 | 2,099 | 21,000 |
| 2022/04/08 | 2,121 | 2,124 | 2,101 | 2,123 | 64,400 |
| 2022/04/07 | 2,127 | 2,144 | 2,112 | 2,131 | 11,600 |
| 2022/04/06 | 2,128 | 2,144 | 2,128 | 2,129 | 7,700 |
| 2022/04/05 | 2,151 | 2,151 | 2,120 | 2,131 | 15,300 |
| 2022/04/04 | 2,153 | 2,156 | 2,142 | 2,142 | 15,800 |
| 2022/04/01 | 2,134 | 2,150 | 2,115 | 2,142 | 33,500 |
| 2022/03/31 | 2,121 | 2,134 | 2,117 | 2,123 | 12,600 |
| 2022/03/30 | 2,107 | 2,125 | 2,103 | 2,121 | 10,900 |
| 2022/03/29 | 2,109 | 2,117 | 2,089 | 2,117 | 9,700 |
| 2022/03/28 | 2,120 | 2,120 | 2,090 | 2,109 | 10,000 |
| 2022/03/25 | 2,120 | 2,120 | 2,101 | 2,115 | 14,800 |
| 2022/03/24 | 2,102 | 2,120 | 2,094 | 2,118 | 12,000 |
| 2022/03/23 | 2,090 | 2,115 | 2,081 | 2,113 | 17,700 |
| 2022/03/22 | 2,056 | 2,080 | 2,046 | 2,078 | 10,200 |
| 2022/03/18 | 2,051 | 2,054 | 2,043 | 2,054 | 6,900 |
| 2022/03/17 | 2,044 | 2,049 | 2,037 | 2,049 | 7,000 |
| 2022/03/16 | 2,047 | 2,047 | 2,027 | 2,042 | 7,800 |
| 2022/03/15 | 2,025 | 2,038 | 2,024 | 2,038 | 6,400 |
| 2022/03/14 | 1,990 | 2,025 | 1,990 | 2,025 | 6,700 |
| 2022/03/11 | 1,995 | 1,997 | 1,985 | 1,985 | 7,400 |
| 2022/03/10 | 2,006 | 2,006 | 1,987 | 2,003 | 5,100 |
| 2022/03/09 | 1,994 | 2,000 | 1,979 | 1,983 | 5,500 |
| 2022/03/08 | 2,005 | 2,017 | 2,001 | 2,002 | 4,600 |
| 2022/03/07 | 2,020 | 2,024 | 2,012 | 2,017 | 5,200 |
| 2022/03/04 | 2,025 | 2,036 | 2,014 | 2,020 | 6,000 |
| 2022/03/03 | 2,051 | 2,051 | 2,024 | 2,024 | 6,500 |
| 2022/03/02 | 2,050 | 2,050 | 2,034 | 2,034 | 6,600 |
| 2022/03/01 | 2,043 | 2,044 | 2,033 | 2,033 | 6,800 |
| 2022/02/28 | 2,020 | 2,033 | 2,016 | 2,016 | 7,100 |
| 2022/02/25 | 1,998 | 2,021 | 1,995 | 2,021 | 7,300 |
| 2022/02/24 | 1,979 | 1,996 | 1,978 | 1,995 | 5,300 |
| 2022/02/22 | 2,005 | 2,005 | 1,983 | 1,991 | 5,500 |
| 2022/02/21 | 2,014 | 2,015 | 2,002 | 2,005 | 1,500 |
| 2022/02/18 | 2,015 | 2,017 | 2,004 | 2,011 | 5,400 |
| 2022/02/17 | 2,009 | 2,016 | 2,009 | 2,015 | 1,900 |
| 2022/02/16 | 2,009 | 2,016 | 2,000 | 2,009 | 5,200 |
| 2022/02/15 | 2,005 | 2,009 | 2,000 | 2,000 | 5,000 |
| 2022/02/14 | 1,999 | 1,999 | 1,991 | 1,999 | 3,500 |
| 2022/02/10 | 1,998 | 2,000 | 1,987 | 1,998 | 2,500 |
| 2022/02/09 | 1,975 | 1,996 | 1,975 | 1,996 | 3,900 |
| 2022/02/08 | 1,968 | 1,975 | 1,965 | 1,975 | 4,400 |
| 2022/02/07 | 1,972 | 1,974 | 1,968 | 1,968 | 3,500 |
| 2022/02/04 | 1,960 | 1,968 | 1,960 | 1,968 | 2,300 |
| 2022/02/03 | 1,963 | 1,965 | 1,960 | 1,960 | 2,000 |
| 2022/02/02 | 1,943 | 1,964 | 1,943 | 1,959 | 6,400 |
| 2022/02/01 | 1,948 | 1,948 | 1,942 | 1,942 | 1,700 |
| 2022/01/31 | 1,935 | 1,947 | 1,933 | 1,938 | 2,800 |
| 2022/01/28 | 1,921 | 1,939 | 1,921 | 1,938 | 5,200 |
| 2022/01/27 | 1,938 | 1,948 | 1,921 | 1,921 | 4,400 |
| 2022/01/26 | 1,938 | 1,950 | 1,932 | 1,937 | 2,700 |
| 2022/01/25 | 1,945 | 1,960 | 1,932 | 1,938 | 4,000 |
| 2022/01/24 | 1,940 | 1,940 | 1,927 | 1,932 | 2,800 |
| 2022/01/21 | 1,935 | 1,947 | 1,930 | 1,930 | 6,100 |
| 2022/01/20 | 1,948 | 1,948 | 1,935 | 1,935 | 1,300 |
| 2022/01/19 | 1,941 | 1,946 | 1,935 | 1,936 | 4,800 |
| 2022/01/18 | 1,948 | 1,950 | 1,946 | 1,946 | 900 |
| 2022/01/17 | 1,932 | 1,940 | 1,932 | 1,940 | 2,400 |
| 2022/01/14 | 1,929 | 1,949 | 1,929 | 1,939 | 6,000 |
| 2022/01/13 | 1,929 | 1,950 | 1,929 | 1,930 | 2,500 |
| 2022/01/12 | 1,932 | 1,943 | 1,928 | 1,943 | 3,300 |
| 2022/01/11 | 1,929 | 1,941 | 1,929 | 1,932 | 3,000 |
| 2022/01/07 | 1,961 | 1,961 | 1,943 | 1,943 | 3,600 |
| 2022/01/06 | 1,958 | 1,964 | 1,944 | 1,944 | 2,500 |
| 2022/01/05 | 1,969 | 1,969 | 1,950 | 1,961 | 3,100 |
| 2022/01/04 | 1,945 | 1,959 | 1,940 | 1,959 | 4,700 |