7487 小津産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,772 | 1,784 | 1,768 | 1,769 | 73,700 | 1,769 |
| 2024-04-25 | 1,789 | 1,789 | 1,770 | 1,777 | 23,200 | 1,777 |
| 2024-04-24 | 1,791 | 1,791 | 1,780 | 1,789 | 13,600 | 1,789 |
| 2024-04-23 | 1,790 | 1,795 | 1,784 | 1,785 | 13,200 | 1,785 |
| 2024-04-22 | 1,773 | 1,795 | 1,773 | 1,786 | 17,600 | 1,786 |
| 2024-04-19 | 1,753 | 1,762 | 1,737 | 1,750 | 16,300 | 1,750 |
| 2024-04-18 | 1,745 | 1,766 | 1,743 | 1,753 | 15,000 | 1,753 |
| 2024-04-17 | 1,770 | 1,770 | 1,745 | 1,746 | 25,600 | 1,746 |
| 2024-04-16 | 1,785 | 1,787 | 1,758 | 1,768 | 37,000 | 1,768 |
| 2024-04-15 | 1,795 | 1,797 | 1,785 | 1,787 | 24,400 | 1,787 |
| 2024-04-12 | 1,768 | 1,803 | 1,768 | 1,800 | 35,400 | 1,800 |
| 2024-04-11 | 1,788 | 1,788 | 1,764 | 1,766 | 48,200 | 1,766 |
| 2024-04-10 | 1,805 | 1,808 | 1,791 | 1,791 | 21,900 | 1,791 |
| 2024-04-09 | 1,800 | 1,805 | 1,792 | 1,805 | 16,400 | 1,805 |
| 2024-04-08 | 1,813 | 1,813 | 1,791 | 1,799 | 28,400 | 1,799 |
| 2024-04-05 | 1,818 | 1,820 | 1,791 | 1,815 | 23,400 | 1,815 |
| 2024-04-04 | 1,810 | 1,823 | 1,810 | 1,821 | 20,900 | 1,821 |
| 2024-04-03 | 1,799 | 1,816 | 1,781 | 1,809 | 23,600 | 1,809 |
| 2024-04-02 | 1,809 | 1,820 | 1,796 | 1,800 | 26,700 | 1,800 |
| 2024-04-01 | 1,800 | 1,810 | 1,799 | 1,805 | 26,400 | 1,805 |
| 2024-03-29 | 1,766 | 1,799 | 1,760 | 1,789 | 35,500 | 1,789 |
| 2024-03-28 | 1,750 | 1,767 | 1,743 | 1,760 | 25,800 | 1,760 |
| 2024-03-27 | 1,734 | 1,749 | 1,731 | 1,740 | 20,600 | 1,740 |
| 2024-03-26 | 1,742 | 1,742 | 1,731 | 1,733 | 12,300 | 1,733 |
| 2024-03-25 | 1,749 | 1,749 | 1,736 | 1,742 | 10,100 | 1,742 |
| 2024-03-22 | 1,750 | 1,750 | 1,732 | 1,745 | 17,200 | 1,745 |
| 2024-03-21 | 1,744 | 1,756 | 1,741 | 1,743 | 17,400 | 1,743 |
| 2024-03-19 | 1,743 | 1,743 | 1,733 | 1,741 | 7,600 | 1,741 |
| 2024-03-18 | 1,737 | 1,744 | 1,732 | 1,742 | 13,500 | 1,742 |
| 2024-03-15 | 1,727 | 1,736 | 1,720 | 1,733 | 10,500 | 1,733 |
| 2024-03-14 | 1,720 | 1,727 | 1,713 | 1,727 | 7,500 | 1,727 |
| 2024-03-13 | 1,720 | 1,739 | 1,715 | 1,720 | 7,800 | 1,720 |
| 2024-03-12 | 1,707 | 1,725 | 1,703 | 1,725 | 6,900 | 1,725 |
| 2024-03-11 | 1,722 | 1,726 | 1,691 | 1,704 | 16,400 | 1,704 |
| 2024-03-08 | 1,716 | 1,730 | 1,716 | 1,722 | 8,800 | 1,722 |
| 2024-03-07 | 1,727 | 1,730 | 1,712 | 1,725 | 10,800 | 1,725 |
| 2024-03-06 | 1,700 | 1,725 | 1,700 | 1,720 | 12,000 | 1,720 |
| 2024-03-05 | 1,692 | 1,700 | 1,687 | 1,699 | 5,700 | 1,699 |
| 2024-03-04 | 1,710 | 1,710 | 1,686 | 1,702 | 18,000 | 1,702 |
| 2024-03-01 | 1,703 | 1,711 | 1,693 | 1,694 | 9,500 | 1,694 |
| 2024-02-29 | 1,701 | 1,710 | 1,690 | 1,702 | 10,300 | 1,702 |
| 2024-02-28 | 1,689 | 1,707 | 1,686 | 1,702 | 19,100 | 1,702 |
| 2024-02-27 | 1,675 | 1,689 | 1,671 | 1,686 | 12,900 | 1,686 |
| 2024-02-26 | 1,685 | 1,685 | 1,669 | 1,671 | 8,500 | 1,671 |
| 2024-02-22 | 1,672 | 1,675 | 1,666 | 1,667 | 10,400 | 1,667 |
| 2024-02-21 | 1,676 | 1,680 | 1,667 | 1,670 | 9,500 | 1,670 |
| 2024-02-20 | 1,666 | 1,677 | 1,666 | 1,675 | 11,800 | 1,675 |
| 2024-02-19 | 1,644 | 1,662 | 1,643 | 1,662 | 11,000 | 1,662 |
| 2024-02-16 | 1,633 | 1,648 | 1,632 | 1,642 | 10,000 | 1,642 |
| 2024-02-15 | 1,654 | 1,654 | 1,625 | 1,628 | 10,600 | 1,628 |
| 2024-02-14 | 1,654 | 1,654 | 1,633 | 1,633 | 16,300 | 1,633 |
| 2024-02-13 | 1,640 | 1,662 | 1,639 | 1,654 | 9,000 | 1,654 |
| 2024-02-09 | 1,649 | 1,655 | 1,639 | 1,639 | 12,400 | 1,639 |
| 2024-02-08 | 1,653 | 1,656 | 1,639 | 1,649 | 12,800 | 1,649 |
| 2024-02-07 | 1,664 | 1,664 | 1,643 | 1,653 | 16,800 | 1,653 |
| 2024-02-06 | 1,663 | 1,669 | 1,660 | 1,663 | 7,200 | 1,663 |
| 2024-02-05 | 1,668 | 1,673 | 1,660 | 1,660 | 13,900 | 1,660 |
| 2024-02-02 | 1,659 | 1,662 | 1,649 | 1,662 | 9,000 | 1,662 |
| 2024-02-01 | 1,653 | 1,659 | 1,641 | 1,641 | 9,900 | 1,641 |
| 2024-01-31 | 1,635 | 1,642 | 1,628 | 1,642 | 13,100 | 1,642 |
| 2024-01-30 | 1,670 | 1,670 | 1,620 | 1,620 | 66,100 | 1,620 |
| 2024-01-29 | 1,661 | 1,670 | 1,653 | 1,668 | 16,100 | 1,668 |
| 2024-01-26 | 1,650 | 1,652 | 1,643 | 1,643 | 10,100 | 1,643 |
| 2024-01-25 | 1,636 | 1,655 | 1,631 | 1,650 | 20,400 | 1,650 |
| 2024-01-24 | 1,639 | 1,639 | 1,631 | 1,632 | 9,400 | 1,632 |
| 2024-01-23 | 1,627 | 1,637 | 1,622 | 1,632 | 15,300 | 1,632 |
| 2024-01-22 | 1,605 | 1,625 | 1,605 | 1,623 | 9,500 | 1,623 |
| 2024-01-19 | 1,612 | 1,612 | 1,605 | 1,605 | 14,400 | 1,605 |
| 2024-01-18 | 1,624 | 1,624 | 1,612 | 1,612 | 7,500 | 1,612 |
| 2024-01-17 | 1,623 | 1,626 | 1,613 | 1,613 | 9,800 | 1,613 |
| 2024-01-16 | 1,629 | 1,629 | 1,604 | 1,612 | 21,900 | 1,612 |
| 2024-01-15 | 1,620 | 1,626 | 1,615 | 1,626 | 13,300 | 1,626 |
| 2024-01-12 | 1,618 | 1,625 | 1,606 | 1,612 | 25,100 | 1,612 |
| 2024-01-11 | 1,625 | 1,625 | 1,611 | 1,617 | 14,900 | 1,617 |
| 2024-01-10 | 1,620 | 1,627 | 1,617 | 1,620 | 13,100 | 1,620 |
| 2024-01-09 | 1,614 | 1,622 | 1,605 | 1,620 | 22,500 | 1,620 |
| 2024-01-05 | 1,615 | 1,615 | 1,607 | 1,612 | 7,300 | 1,612 |
| 2024-01-04 | 1,594 | 1,617 | 1,586 | 1,612 | 17,500 | 1,612 |
分割・併合履歴 ： [1998-05-26]1株→1.1株 [1996-05-28]1株→1.1株
