7487 小津産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 850 | 850 | 850 | 850 | 800 | 850 |
| 2001-12-26 | 850 | 850 | 850 | 850 | 1,400 | 850 |
| 2001-12-25 | 879 | 879 | 850 | 850 | 2,300 | 850 |
| 2001-12-20 | 850 | 850 | 850 | 850 | 1,300 | 850 |
| 2001-12-19 | 850 | 850 | 850 | 850 | 600 | 850 |
| 2001-12-17 | 890 | 890 | 890 | 890 | 4,300 | 890 |
| 2001-12-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-12-11 | 851 | 860 | 851 | 860 | 1,600 | 860 |
| 2001-12-05 | 899 | 899 | 899 | 899 | 3,600 | 899 |
| 2001-12-04 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2001-12-03 | 900 | 900 | 900 | 900 | 3,700 | 900 |
| 2001-11-30 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2001-11-28 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2001-11-26 | 900 | 900 | 900 | 900 | 1,200 | 900 |
| 2001-11-15 | 900 | 900 | 900 | 900 | 4,300 | 900 |
| 2001-11-14 | 835 | 839 | 830 | 839 | 1,000 | 839 |
| 2001-11-13 | 830 | 830 | 822 | 822 | 1,800 | 822 |
| 2001-11-12 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2001-11-08 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 2001-11-07 | 830 | 850 | 830 | 830 | 2,600 | 830 |
| 2001-11-05 | 900 | 900 | 900 | 900 | 3,600 | 900 |
| 2001-11-01 | 864 | 869 | 864 | 867 | 800 | 867 |
| 2001-10-31 | 864 | 869 | 864 | 867 | 800 | 867 |
| 2001-10-30 | 859 | 859 | 859 | 859 | 100 | 859 |
| 2001-10-25 | 900 | 900 | 850 | 850 | 2,000 | 850 |
| 2001-10-24 | 880 | 900 | 880 | 900 | 900 | 900 |
| 2001-10-23 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-10-22 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-10-19 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2001-10-17 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2001-10-16 | 890 | 900 | 890 | 900 | 1,100 | 900 |
| 2001-10-15 | 905 | 905 | 905 | 905 | 4,300 | 905 |
| 2001-10-12 | 900 | 900 | 900 | 900 | 2,400 | 900 |
| 2001-10-10 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-10-09 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2001-10-05 | 910 | 910 | 910 | 910 | 3,500 | 910 |
| 2001-10-04 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2001-10-03 | 905 | 905 | 900 | 900 | 1,300 | 900 |
| 2001-10-02 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2001-10-01 | 899 | 900 | 899 | 900 | 113,500 | 900 |
| 2001-09-28 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2001-09-27 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2001-09-26 | 909 | 909 | 909 | 909 | 200 | 909 |
| 2001-09-25 | 920 | 920 | 920 | 920 | 6,900 | 920 |
| 2001-09-21 | 900 | 900 | 890 | 890 | 1,800 | 890 |
| 2001-09-17 | 945 | 945 | 920 | 920 | 8,600 | 920 |
| 2001-09-14 | 889 | 899 | 889 | 899 | 1,200 | 899 |
| 2001-09-13 | 880 | 880 | 879 | 879 | 800 | 879 |
| 2001-09-12 | 890 | 890 | 880 | 880 | 1,800 | 880 |
| 2001-09-11 | 929 | 930 | 929 | 930 | 3,000 | 930 |
| 2001-09-10 | 929 | 930 | 929 | 930 | 1,000 | 930 |
| 2001-09-07 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2001-09-05 | 945 | 945 | 945 | 945 | 3,200 | 945 |
| 2001-08-31 | 900 | 900 | 890 | 890 | 1,200 | 890 |
| 2001-08-30 | 900 | 900 | 900 | 900 | 1,400 | 900 |
| 2001-08-29 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2001-08-27 | 920 | 920 | 920 | 920 | 1,200 | 920 |
| 2001-08-24 | 900 | 920 | 900 | 920 | 2,000 | 920 |
| 2001-08-23 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2001-08-22 | 900 | 900 | 880 | 880 | 1,100 | 880 |
| 2001-08-21 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2001-08-20 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2001-08-17 | 920 | 920 | 920 | 920 | 700 | 920 |
| 2001-08-16 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2001-08-15 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2001-08-14 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2001-08-13 | 923 | 945 | 923 | 945 | 1,200 | 945 |
| 2001-08-10 | 922 | 922 | 922 | 922 | 100 | 922 |
| 2001-08-09 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2001-08-08 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2001-08-07 | 930 | 930 | 920 | 920 | 3,300 | 920 |
| 2001-08-06 | 985 | 985 | 985 | 985 | 3,200 | 985 |
| 2001-08-03 | 932 | 932 | 930 | 930 | 3,100 | 930 |
| 2001-08-02 | 944 | 945 | 931 | 931 | 5,900 | 931 |
| 2001-08-01 | 945 | 945 | 945 | 945 | 1,100 | 945 |
| 2001-07-31 | 960 | 960 | 945 | 945 | 4,800 | 945 |
| 2001-07-30 | 969 | 970 | 969 | 970 | 1,100 | 970 |
| 2001-07-27 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2001-07-26 | 970 | 970 | 969 | 970 | 2,000 | 970 |
| 2001-07-25 | 998 | 998 | 983 | 983 | 1,300 | 983 |
| 2001-07-24 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2001-07-23 | 962 | 962 | 960 | 960 | 3,400 | 960 |
| 2001-07-19 | 970 | 970 | 970 | 970 | 4,800 | 970 |
| 2001-07-18 | 970 | 970 | 970 | 970 | 1,100 | 970 |
| 2001-07-16 | 1,000 | 1,000 | 995 | 995 | 4,000 | 995 |
| 2001-07-13 | 969 | 990 | 969 | 990 | 800 | 990 |
| 2001-07-11 | 990 | 990 | 963 | 963 | 200 | 963 |
| 2001-07-09 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2001-07-06 | 970 | 970 | 962 | 962 | 1,200 | 962 |
| 2001-07-05 | 1,000 | 1,000 | 960 | 960 | 6,400 | 960 |
| 2001-07-04 | 990 | 990 | 990 | 990 | 600 | 990 |
| 2001-07-03 | 995 | 995 | 995 | 995 | 200 | 995 |
| 2001-07-02 | 980 | 1,000 | 980 | 1,000 | 2,500 | 1,000 |
| 2001-06-29 | 1,000 | 1,000 | 961 | 990 | 7,400 | 990 |
| 2001-06-28 | 1,000 | 1,000 | 970 | 1,000 | 2,600 | 1,000 |
| 2001-06-27 | 1,000 | 1,000 | 985 | 985 | 3,100 | 985 |
| 2001-06-26 | 1,000 | 1,020 | 1,000 | 1,000 | 900 | 1,000 |
| 2001-06-25 | 1,040 | 1,040 | 981 | 1,000 | 2,800 | 1,000 |
| 2001-06-22 | 1,020 | 1,020 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2001-06-21 | 1,020 | 1,020 | 980 | 980 | 800 | 980 |
分割・併合履歴 ： [1998-05-26]1株→1.1株 [1996-05-28]1株→1.1株
