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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,661 | 1,676 | 1,661 | 1,675 | 9,400 |
| 2024/12/27 | 1,657 | 1,666 | 1,657 | 1,664 | 8,300 |
| 2024/12/26 | 1,646 | 1,654 | 1,646 | 1,653 | 11,800 |
| 2024/12/25 | 1,645 | 1,654 | 1,645 | 1,652 | 7,700 |
| 2024/12/24 | 1,652 | 1,656 | 1,645 | 1,645 | 10,000 |
| 2024/12/23 | 1,657 | 1,657 | 1,645 | 1,650 | 8,200 |
| 2024/12/20 | 1,654 | 1,657 | 1,647 | 1,655 | 4,900 |
| 2024/12/19 | 1,650 | 1,654 | 1,645 | 1,654 | 6,000 |
| 2024/12/18 | 1,646 | 1,650 | 1,640 | 1,650 | 11,500 |
| 2024/12/17 | 1,642 | 1,647 | 1,642 | 1,642 | 5,700 |
| 2024/12/16 | 1,640 | 1,646 | 1,640 | 1,642 | 6,800 |
| 2024/12/13 | 1,647 | 1,649 | 1,641 | 1,641 | 7,400 |
| 2024/12/12 | 1,647 | 1,653 | 1,645 | 1,645 | 9,600 |
| 2024/12/11 | 1,644 | 1,653 | 1,644 | 1,647 | 6,000 |
| 2024/12/10 | 1,646 | 1,650 | 1,641 | 1,649 | 4,800 |
| 2024/12/09 | 1,641 | 1,649 | 1,641 | 1,641 | 5,800 |
| 2024/12/06 | 1,645 | 1,650 | 1,641 | 1,641 | 5,300 |
| 2024/12/05 | 1,650 | 1,659 | 1,645 | 1,645 | 7,000 |
| 2024/12/04 | 1,651 | 1,657 | 1,650 | 1,650 | 6,700 |
| 2024/12/03 | 1,660 | 1,660 | 1,652 | 1,652 | 5,200 |
| 2024/12/02 | 1,654 | 1,660 | 1,652 | 1,652 | 3,800 |
| 2024/11/29 | 1,654 | 1,670 | 1,650 | 1,651 | 5,600 |
| 2024/11/28 | 1,620 | 1,660 | 1,620 | 1,644 | 7,000 |
| 2024/11/27 | 1,658 | 1,660 | 1,635 | 1,638 | 9,600 |
| 2024/11/26 | 1,654 | 1,660 | 1,652 | 1,653 | 5,800 |
| 2024/11/25 | 1,660 | 1,660 | 1,655 | 1,656 | 3,300 |
| 2024/11/22 | 1,653 | 1,666 | 1,653 | 1,659 | 1,600 |
| 2024/11/21 | 1,651 | 1,666 | 1,651 | 1,653 | 4,200 |
| 2024/11/20 | 1,655 | 1,664 | 1,652 | 1,655 | 5,000 |
| 2024/11/19 | 1,654 | 1,660 | 1,654 | 1,656 | 2,700 |
| 2024/11/18 | 1,650 | 1,658 | 1,650 | 1,657 | 1,400 |
| 2024/11/15 | 1,665 | 1,665 | 1,652 | 1,660 | 3,800 |
| 2024/11/14 | 1,659 | 1,666 | 1,657 | 1,657 | 4,000 |
| 2024/11/13 | 1,662 | 1,664 | 1,659 | 1,659 | 3,500 |
| 2024/11/12 | 1,652 | 1,664 | 1,641 | 1,662 | 7,500 |
| 2024/11/11 | 1,651 | 1,652 | 1,647 | 1,648 | 2,700 |
| 2024/11/08 | 1,650 | 1,650 | 1,641 | 1,641 | 3,900 |
| 2024/11/07 | 1,648 | 1,662 | 1,640 | 1,649 | 7,100 |
| 2024/11/06 | 1,650 | 1,664 | 1,649 | 1,650 | 8,100 |
| 2024/11/05 | 1,650 | 1,650 | 1,641 | 1,647 | 2,800 |
| 2024/11/01 | 1,648 | 1,650 | 1,640 | 1,649 | 4,600 |
| 2024/10/31 | 1,611 | 1,649 | 1,610 | 1,645 | 5,700 |
| 2024/10/30 | 1,604 | 1,626 | 1,604 | 1,610 | 34,100 |
| 2024/10/29 | 1,606 | 1,613 | 1,604 | 1,604 | 6,200 |
| 2024/10/28 | 1,609 | 1,614 | 1,605 | 1,606 | 5,200 |
| 2024/10/25 | 1,612 | 1,615 | 1,601 | 1,609 | 4,500 |
| 2024/10/24 | 1,625 | 1,629 | 1,600 | 1,623 | 14,500 |
| 2024/10/23 | 1,632 | 1,643 | 1,629 | 1,630 | 4,600 |
| 2024/10/22 | 1,650 | 1,650 | 1,630 | 1,632 | 6,500 |
| 2024/10/21 | 1,639 | 1,650 | 1,639 | 1,650 | 4,400 |
| 2024/10/18 | 1,648 | 1,650 | 1,638 | 1,643 | 4,800 |
| 2024/10/17 | 1,655 | 1,658 | 1,640 | 1,646 | 5,300 |
| 2024/10/16 | 1,646 | 1,657 | 1,646 | 1,655 | 3,900 |
| 2024/10/15 | 1,655 | 1,662 | 1,645 | 1,653 | 6,900 |
| 2024/10/11 | 1,642 | 1,645 | 1,640 | 1,640 | 5,600 |
| 2024/10/10 | 1,650 | 1,650 | 1,643 | 1,643 | 6,000 |
| 2024/10/09 | 1,656 | 1,658 | 1,648 | 1,649 | 7,900 |
| 2024/10/08 | 1,659 | 1,663 | 1,655 | 1,655 | 5,300 |
| 2024/10/07 | 1,665 | 1,666 | 1,658 | 1,663 | 3,700 |
| 2024/10/04 | 1,657 | 1,665 | 1,655 | 1,661 | 5,500 |
| 2024/10/03 | 1,659 | 1,660 | 1,655 | 1,657 | 2,600 |
| 2024/10/02 | 1,652 | 1,660 | 1,648 | 1,651 | 5,200 |
| 2024/10/01 | 1,652 | 1,659 | 1,652 | 1,652 | 3,300 |
| 2024/09/30 | 1,650 | 1,663 | 1,649 | 1,652 | 6,200 |
| 2024/09/27 | 1,653 | 1,663 | 1,652 | 1,659 | 3,400 |
| 2024/09/26 | 1,654 | 1,664 | 1,651 | 1,655 | 6,800 |
| 2024/09/25 | 1,656 | 1,659 | 1,649 | 1,656 | 6,200 |
| 2024/09/24 | 1,656 | 1,660 | 1,650 | 1,655 | 5,200 |
| 2024/09/20 | 1,651 | 1,654 | 1,648 | 1,654 | 5,700 |
| 2024/09/19 | 1,646 | 1,651 | 1,645 | 1,646 | 3,300 |
| 2024/09/18 | 1,646 | 1,653 | 1,635 | 1,646 | 6,200 |
| 2024/09/17 | 1,644 | 1,644 | 1,630 | 1,643 | 9,200 |
| 2024/09/13 | 1,642 | 1,644 | 1,639 | 1,643 | 4,600 |
| 2024/09/12 | 1,639 | 1,644 | 1,633 | 1,642 | 3,500 |
| 2024/09/11 | 1,644 | 1,646 | 1,623 | 1,626 | 11,400 |
| 2024/09/10 | 1,650 | 1,650 | 1,641 | 1,641 | 5,100 |
| 2024/09/09 | 1,645 | 1,653 | 1,639 | 1,648 | 10,400 |
| 2024/09/06 | 1,640 | 1,652 | 1,638 | 1,646 | 8,400 |
| 2024/09/05 | 1,629 | 1,656 | 1,626 | 1,643 | 9,900 |
| 2024/09/04 | 1,629 | 1,634 | 1,624 | 1,629 | 12,100 |
| 2024/09/03 | 1,625 | 1,639 | 1,625 | 1,635 | 4,700 |
| 2024/09/02 | 1,630 | 1,630 | 1,618 | 1,623 | 6,200 |
| 2024/08/30 | 1,610 | 1,623 | 1,610 | 1,619 | 6,900 |
| 2024/08/29 | 1,610 | 1,618 | 1,609 | 1,615 | 3,900 |
| 2024/08/28 | 1,610 | 1,611 | 1,607 | 1,610 | 4,000 |
| 2024/08/27 | 1,608 | 1,611 | 1,607 | 1,609 | 5,100 |
| 2024/08/26 | 1,604 | 1,609 | 1,602 | 1,605 | 4,700 |
| 2024/08/23 | 1,605 | 1,605 | 1,596 | 1,599 | 7,200 |
| 2024/08/22 | 1,605 | 1,606 | 1,602 | 1,603 | 2,700 |
| 2024/08/21 | 1,605 | 1,608 | 1,601 | 1,606 | 3,800 |
| 2024/08/20 | 1,605 | 1,610 | 1,601 | 1,609 | 5,900 |
| 2024/08/19 | 1,609 | 1,609 | 1,603 | 1,605 | 5,300 |
| 2024/08/16 | 1,605 | 1,608 | 1,601 | 1,608 | 7,900 |
| 2024/08/15 | 1,599 | 1,604 | 1,596 | 1,604 | 4,300 |
| 2024/08/14 | 1,595 | 1,604 | 1,595 | 1,599 | 6,800 |
| 2024/08/13 | 1,582 | 1,603 | 1,582 | 1,595 | 5,400 |
| 2024/08/09 | 1,599 | 1,605 | 1,579 | 1,582 | 8,700 |
| 2024/08/08 | 1,572 | 1,591 | 1,572 | 1,578 | 5,000 |
| 2024/08/07 | 1,547 | 1,589 | 1,526 | 1,572 | 12,100 |
| 2024/08/06 | 1,481 | 1,579 | 1,481 | 1,560 | 14,600 |
| 2024/08/05 | 1,561 | 1,567 | 1,431 | 1,452 | 48,900 |
| 2024/08/02 | 1,600 | 1,602 | 1,585 | 1,585 | 38,600 |
| 2024/08/01 | 1,619 | 1,619 | 1,600 | 1,605 | 12,300 |
| 2024/07/31 | 1,601 | 1,619 | 1,601 | 1,616 | 11,900 |
| 2024/07/30 | 1,621 | 1,621 | 1,600 | 1,600 | 42,900 |
| 2024/07/29 | 1,612 | 1,625 | 1,611 | 1,624 | 8,300 |
| 2024/07/26 | 1,610 | 1,623 | 1,610 | 1,614 | 3,100 |
| 2024/07/25 | 1,615 | 1,624 | 1,610 | 1,610 | 7,200 |
| 2024/07/24 | 1,626 | 1,638 | 1,615 | 1,615 | 11,800 |
| 2024/07/23 | 1,624 | 1,636 | 1,621 | 1,625 | 8,400 |
| 2024/07/22 | 1,625 | 1,629 | 1,621 | 1,627 | 8,000 |
| 2024/07/19 | 1,630 | 1,630 | 1,618 | 1,625 | 7,600 |
| 2024/07/18 | 1,627 | 1,633 | 1,620 | 1,632 | 9,300 |
| 2024/07/17 | 1,627 | 1,638 | 1,618 | 1,622 | 8,100 |
| 2024/07/16 | 1,647 | 1,647 | 1,612 | 1,612 | 9,400 |
| 2024/07/12 | 1,610 | 1,641 | 1,603 | 1,611 | 23,300 |
| 2024/07/11 | 1,623 | 1,646 | 1,621 | 1,631 | 18,600 |
| 2024/07/10 | 1,634 | 1,634 | 1,611 | 1,623 | 16,500 |
| 2024/07/09 | 1,626 | 1,633 | 1,615 | 1,621 | 8,800 |
| 2024/07/08 | 1,632 | 1,637 | 1,627 | 1,627 | 10,600 |
| 2024/07/05 | 1,661 | 1,661 | 1,631 | 1,632 | 7,700 |
| 2024/07/04 | 1,669 | 1,669 | 1,650 | 1,650 | 5,400 |
| 2024/07/03 | 1,659 | 1,664 | 1,656 | 1,657 | 8,700 |
| 2024/07/02 | 1,654 | 1,660 | 1,651 | 1,658 | 7,400 |
| 2024/07/01 | 1,651 | 1,657 | 1,647 | 1,652 | 8,100 |
| 2024/06/28 | 1,665 | 1,669 | 1,645 | 1,645 | 8,400 |
| 2024/06/27 | 1,640 | 1,659 | 1,633 | 1,647 | 14,800 |
| 2024/06/26 | 1,621 | 1,639 | 1,621 | 1,639 | 12,500 |
| 2024/06/25 | 1,618 | 1,627 | 1,616 | 1,627 | 17,300 |
| 2024/06/24 | 1,610 | 1,618 | 1,610 | 1,618 | 11,200 |
| 2024/06/21 | 1,600 | 1,621 | 1,600 | 1,610 | 18,200 |
| 2024/06/20 | 1,601 | 1,606 | 1,587 | 1,600 | 33,000 |
| 2024/06/19 | 1,606 | 1,614 | 1,601 | 1,603 | 17,000 |
| 2024/06/18 | 1,616 | 1,622 | 1,608 | 1,608 | 19,200 |
| 2024/06/17 | 1,615 | 1,622 | 1,611 | 1,616 | 11,300 |
| 2024/06/14 | 1,603 | 1,623 | 1,603 | 1,620 | 11,800 |
| 2024/06/13 | 1,630 | 1,630 | 1,605 | 1,605 | 32,000 |
| 2024/06/12 | 1,634 | 1,638 | 1,630 | 1,630 | 17,000 |
| 2024/06/11 | 1,632 | 1,642 | 1,630 | 1,631 | 18,400 |
| 2024/06/10 | 1,620 | 1,634 | 1,618 | 1,630 | 32,400 |
| 2024/06/07 | 1,617 | 1,621 | 1,610 | 1,618 | 17,100 |
| 2024/06/06 | 1,679 | 1,679 | 1,612 | 1,618 | 56,300 |
| 2024/06/05 | 1,610 | 1,625 | 1,605 | 1,622 | 34,400 |
| 2024/06/04 | 1,605 | 1,646 | 1,604 | 1,607 | 67,000 |
| 2024/06/03 | 1,613 | 1,626 | 1,600 | 1,601 | 114,600 |
| 2024/05/31 | 1,630 | 1,643 | 1,616 | 1,634 | 104,600 |
| 2024/05/30 | 1,674 | 1,688 | 1,640 | 1,670 | 185,100 |
| 2024/05/29 | 1,816 | 1,821 | 1,803 | 1,819 | 115,500 |
| 2024/05/28 | 1,799 | 1,802 | 1,797 | 1,800 | 78,800 |
| 2024/05/27 | 1,800 | 1,804 | 1,799 | 1,799 | 62,600 |
| 2024/05/24 | 1,794 | 1,801 | 1,792 | 1,800 | 23,100 |
| 2024/05/23 | 1,795 | 1,800 | 1,791 | 1,796 | 26,900 |
| 2024/05/22 | 1,803 | 1,805 | 1,796 | 1,796 | 31,900 |
| 2024/05/21 | 1,807 | 1,809 | 1,801 | 1,804 | 31,900 |
| 2024/05/20 | 1,789 | 1,803 | 1,786 | 1,800 | 56,300 |
| 2024/05/17 | 1,776 | 1,785 | 1,776 | 1,783 | 22,000 |
| 2024/05/16 | 1,777 | 1,782 | 1,776 | 1,780 | 33,100 |
| 2024/05/15 | 1,785 | 1,787 | 1,779 | 1,779 | 27,300 |
| 2024/05/14 | 1,781 | 1,785 | 1,778 | 1,785 | 25,500 |
| 2024/05/13 | 1,779 | 1,782 | 1,777 | 1,778 | 26,000 |
| 2024/05/10 | 1,782 | 1,783 | 1,772 | 1,776 | 25,300 |
| 2024/05/09 | 1,779 | 1,781 | 1,772 | 1,778 | 23,300 |
| 2024/05/08 | 1,772 | 1,780 | 1,771 | 1,777 | 17,800 |
| 2024/05/07 | 1,780 | 1,780 | 1,770 | 1,775 | 18,900 |
| 2024/05/02 | 1,764 | 1,772 | 1,761 | 1,767 | 20,300 |
| 2024/05/01 | 1,756 | 1,768 | 1,754 | 1,764 | 32,900 |
| 2024/04/30 | 1,769 | 1,771 | 1,756 | 1,763 | 34,800 |
| 2024/04/26 | 1,772 | 1,784 | 1,768 | 1,769 | 73,700 |
| 2024/04/25 | 1,789 | 1,789 | 1,770 | 1,777 | 23,200 |
| 2024/04/24 | 1,791 | 1,791 | 1,780 | 1,789 | 13,600 |
| 2024/04/23 | 1,790 | 1,795 | 1,784 | 1,785 | 13,200 |
| 2024/04/22 | 1,773 | 1,795 | 1,773 | 1,786 | 17,600 |
| 2024/04/19 | 1,753 | 1,762 | 1,737 | 1,750 | 16,300 |
| 2024/04/18 | 1,745 | 1,766 | 1,743 | 1,753 | 15,000 |
| 2024/04/17 | 1,770 | 1,770 | 1,745 | 1,746 | 25,600 |
| 2024/04/16 | 1,785 | 1,787 | 1,758 | 1,768 | 37,000 |
| 2024/04/15 | 1,795 | 1,797 | 1,785 | 1,787 | 24,400 |
| 2024/04/12 | 1,768 | 1,803 | 1,768 | 1,800 | 35,400 |
| 2024/04/11 | 1,788 | 1,788 | 1,764 | 1,766 | 48,200 |
| 2024/04/10 | 1,805 | 1,808 | 1,791 | 1,791 | 21,900 |
| 2024/04/09 | 1,800 | 1,805 | 1,792 | 1,805 | 16,400 |
| 2024/04/08 | 1,813 | 1,813 | 1,791 | 1,799 | 28,400 |
| 2024/04/05 | 1,818 | 1,820 | 1,791 | 1,815 | 23,400 |
| 2024/04/04 | 1,810 | 1,823 | 1,810 | 1,821 | 20,900 |
| 2024/04/03 | 1,799 | 1,816 | 1,781 | 1,809 | 23,600 |
| 2024/04/02 | 1,809 | 1,820 | 1,796 | 1,800 | 26,700 |
| 2024/04/01 | 1,800 | 1,810 | 1,799 | 1,805 | 26,400 |
| 2024/03/29 | 1,766 | 1,799 | 1,760 | 1,789 | 35,500 |
| 2024/03/28 | 1,750 | 1,767 | 1,743 | 1,760 | 25,800 |
| 2024/03/27 | 1,734 | 1,749 | 1,731 | 1,740 | 20,600 |
| 2024/03/26 | 1,742 | 1,742 | 1,731 | 1,733 | 12,300 |
| 2024/03/25 | 1,749 | 1,749 | 1,736 | 1,742 | 10,100 |
| 2024/03/22 | 1,750 | 1,750 | 1,732 | 1,745 | 17,200 |
| 2024/03/21 | 1,744 | 1,756 | 1,741 | 1,743 | 17,400 |
| 2024/03/19 | 1,743 | 1,743 | 1,733 | 1,741 | 7,600 |
| 2024/03/18 | 1,737 | 1,744 | 1,732 | 1,742 | 13,500 |
| 2024/03/15 | 1,727 | 1,736 | 1,720 | 1,733 | 10,500 |
| 2024/03/14 | 1,720 | 1,727 | 1,713 | 1,727 | 7,500 |
| 2024/03/13 | 1,720 | 1,739 | 1,715 | 1,720 | 7,800 |
| 2024/03/12 | 1,707 | 1,725 | 1,703 | 1,725 | 6,900 |
| 2024/03/11 | 1,722 | 1,726 | 1,691 | 1,704 | 16,400 |
| 2024/03/08 | 1,716 | 1,730 | 1,716 | 1,722 | 8,800 |
| 2024/03/07 | 1,727 | 1,730 | 1,712 | 1,725 | 10,800 |
| 2024/03/06 | 1,700 | 1,725 | 1,700 | 1,720 | 12,000 |
| 2024/03/05 | 1,692 | 1,700 | 1,687 | 1,699 | 5,700 |
| 2024/03/04 | 1,710 | 1,710 | 1,686 | 1,702 | 18,000 |
| 2024/03/01 | 1,703 | 1,711 | 1,693 | 1,694 | 9,500 |
| 2024/02/29 | 1,701 | 1,710 | 1,690 | 1,702 | 10,300 |
| 2024/02/28 | 1,689 | 1,707 | 1,686 | 1,702 | 19,100 |
| 2024/02/27 | 1,675 | 1,689 | 1,671 | 1,686 | 12,900 |
| 2024/02/26 | 1,685 | 1,685 | 1,669 | 1,671 | 8,500 |
| 2024/02/22 | 1,672 | 1,675 | 1,666 | 1,667 | 10,400 |
| 2024/02/21 | 1,676 | 1,680 | 1,667 | 1,670 | 9,500 |
| 2024/02/20 | 1,666 | 1,677 | 1,666 | 1,675 | 11,800 |
| 2024/02/19 | 1,644 | 1,662 | 1,643 | 1,662 | 11,000 |
| 2024/02/16 | 1,633 | 1,648 | 1,632 | 1,642 | 10,000 |
| 2024/02/15 | 1,654 | 1,654 | 1,625 | 1,628 | 10,600 |
| 2024/02/14 | 1,654 | 1,654 | 1,633 | 1,633 | 16,300 |
| 2024/02/13 | 1,640 | 1,662 | 1,639 | 1,654 | 9,000 |
| 2024/02/09 | 1,649 | 1,655 | 1,639 | 1,639 | 12,400 |
| 2024/02/08 | 1,653 | 1,656 | 1,639 | 1,649 | 12,800 |
| 2024/02/07 | 1,664 | 1,664 | 1,643 | 1,653 | 16,800 |
| 2024/02/06 | 1,663 | 1,669 | 1,660 | 1,663 | 7,200 |
| 2024/02/05 | 1,668 | 1,673 | 1,660 | 1,660 | 13,900 |
| 2024/02/02 | 1,659 | 1,662 | 1,649 | 1,662 | 9,000 |
| 2024/02/01 | 1,653 | 1,659 | 1,641 | 1,641 | 9,900 |
| 2024/01/31 | 1,635 | 1,642 | 1,628 | 1,642 | 13,100 |
| 2024/01/30 | 1,670 | 1,670 | 1,620 | 1,620 | 66,100 |
| 2024/01/29 | 1,661 | 1,670 | 1,653 | 1,668 | 16,100 |
| 2024/01/26 | 1,650 | 1,652 | 1,643 | 1,643 | 10,100 |
| 2024/01/25 | 1,636 | 1,655 | 1,631 | 1,650 | 20,400 |
| 2024/01/24 | 1,639 | 1,639 | 1,631 | 1,632 | 9,400 |
| 2024/01/23 | 1,627 | 1,637 | 1,622 | 1,632 | 15,300 |
| 2024/01/22 | 1,605 | 1,625 | 1,605 | 1,623 | 9,500 |
| 2024/01/19 | 1,612 | 1,612 | 1,605 | 1,605 | 14,400 |
| 2024/01/18 | 1,624 | 1,624 | 1,612 | 1,612 | 7,500 |
| 2024/01/17 | 1,623 | 1,626 | 1,613 | 1,613 | 9,800 |
| 2024/01/16 | 1,629 | 1,629 | 1,604 | 1,612 | 21,900 |
| 2024/01/15 | 1,620 | 1,626 | 1,615 | 1,626 | 13,300 |
| 2024/01/12 | 1,618 | 1,625 | 1,606 | 1,612 | 25,100 |
| 2024/01/11 | 1,625 | 1,625 | 1,611 | 1,617 | 14,900 |
| 2024/01/10 | 1,620 | 1,627 | 1,617 | 1,620 | 13,100 |
| 2024/01/09 | 1,614 | 1,622 | 1,605 | 1,620 | 22,500 |
| 2024/01/05 | 1,615 | 1,615 | 1,607 | 1,612 | 7,300 |
| 2024/01/04 | 1,594 | 1,617 | 1,586 | 1,612 | 17,500 |