1. HOME >
  2. 株価時系列 >
  3. 7487 >
  4. 2011年

7487 小津産業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1311,1341,1311,1344001,134
2011-12-291,1291,1291,1251,1258001,125
2011-12-281,1291,1291,1291,1291001,129
2011-12-271,1301,1301,1301,1308001,130
2011-12-261,1501,1501,1301,1301,0001,130
2011-12-221,1351,1351,1351,1351001,135
2011-12-211,1301,1301,1301,1301001,130
2011-12-201,1361,1361,1361,1361001,136
2011-12-191,1361,1451,1161,1401,3001,140
2011-12-161,1261,1261,1201,1201,3001,120
2011-12-151,1291,1381,1271,1372,8001,137
2011-12-141,1321,1401,1321,1401,4001,140
2011-12-131,1401,1401,1311,1329001,132
2011-12-121,1141,1401,1141,1405001,140
2011-12-091,1121,1121,1121,1125001,112
2011-12-081,1201,1201,1131,1133001,113
2011-12-071,1201,1201,1101,1203001,120
2011-12-061,1201,1201,1201,1201001,120
2011-12-051,1451,1451,1001,1151,3001,115
2011-12-021,1341,1351,1341,1351,7001,135
2011-12-011,1121,1291,1101,1102,7001,110
2011-11-301,1251,1301,1201,1301,3001,130
2011-11-291,1251,1251,1171,1251,4001,125
2011-11-281,1281,1281,1101,1256001,125
2011-11-251,1131,1131,1121,1138001,113
2011-11-241,1081,1081,1081,1082001,108
2011-11-221,1001,1001,1001,1001001,100
2011-11-211,0781,0781,0781,0785001,078
2011-11-171,1021,1101,0901,0904001,090
2011-11-161,0951,1251,0501,0721,1001,072
2011-11-151,1291,1291,1001,1033,7001,103
2011-11-141,1251,1271,1221,1261,4001,126
2011-11-111,1101,1201,1101,1205001,120
2011-11-101,1061,1091,1061,1094001,109
2011-11-091,1071,1071,1071,1071001,107
2011-11-071,1271,1271,1271,1277001,127
2011-11-041,1001,1001,1001,1002001,100
2011-11-021,0911,0911,0911,0911001,091
2011-11-011,1091,1091,1091,1091001,109
2011-10-311,0911,1101,0911,0923001,092
2011-10-281,1001,1051,1001,1054001,105
2011-10-271,0901,0901,0861,0887001,088
2011-10-261,0931,0931,0931,0932001,093
2011-10-251,1151,1151,1001,1008001,100
2011-10-241,1111,1111,1001,1003001,100
2011-10-211,1101,1101,1101,1101001,110
2011-10-191,1101,1101,1101,1101001,110
2011-10-181,1101,1101,1101,1102001,110
2011-10-171,1211,1211,1001,1202,5001,120
2011-10-141,1101,1151,1041,1151,2001,115
2011-10-131,0961,1101,0961,1101,1001,110
2011-10-121,0821,0881,0821,0882001,088
2011-10-111,0801,0801,0801,0803001,080
2011-10-071,0771,0771,0771,0771001,077
2011-10-061,0791,0791,0751,0754001,075
2011-10-051,0791,0791,0791,0798001,079
2011-10-041,0771,0801,0771,0788001,078
2011-10-031,0901,0901,0851,0863001,086
2011-09-301,0901,0901,0901,0901001,090
2011-09-291,0861,1001,0861,1004001,100
2011-09-281,0881,0881,0851,0855001,085
2011-09-271,0731,1031,0731,0973001,097
2011-09-261,1501,1501,0721,0732,6001,073
2011-09-221,0741,1001,0741,0899001,089
2011-09-211,0841,0951,0761,0808001,080
2011-09-201,0711,0711,0701,0702001,070
2011-09-161,0881,0881,0881,0881001,088
2011-09-151,1481,1481,0751,0885,8001,088
2011-09-141,0631,0741,0601,0668001,066
2011-09-131,0481,0601,0481,0605001,060
2011-09-121,0541,0551,0461,0464001,046
2011-09-091,0501,0501,0471,0473001,047
2011-09-081,0461,0461,0461,0461001,046
2011-09-071,0501,0501,0401,0433,6001,043
2011-09-061,0601,0701,0581,0582,0001,058
2011-09-051,0621,0621,0571,0571,2001,057
2011-09-021,0561,0591,0521,0595001,059
2011-09-011,0501,0521,0501,0527001,052
2011-08-311,0431,0501,0431,0502001,050
2011-08-301,0701,0701,0421,0425001,042
2011-08-291,0401,0521,0401,0525001,052
2011-08-261,0321,0391,0321,0394001,039
2011-08-251,0501,0501,0321,0329001,032
2011-08-241,0231,0241,0231,0243001,024
2011-08-231,0231,0461,0211,0237001,023
2011-08-221,0401,0451,0351,0355001,035
2011-08-191,0361,0361,0361,0362001,036
2011-08-181,0351,0561,0351,0563001,056
2011-08-171,0401,0511,0371,0375001,037
2011-08-161,0381,0501,0381,0504001,050
2011-08-151,0931,0931,0371,0373,7001,037
2011-08-121,0311,0501,0311,0508001,050
2011-08-111,0131,0351,0121,0355001,035
2011-08-101,0061,0431,0061,0181,3001,018
2011-08-099901,0149801,0102,4001,010
2011-08-081,0281,0281,0021,0042,5001,004
2011-08-051,0321,0341,0281,0281,8001,028
2011-08-041,0401,0411,0341,0381,4001,038
2011-08-031,0401,0401,0331,0331,1001,033
2011-08-021,0501,0501,0381,0401,2001,040
2011-08-011,0571,0571,0511,0519001,051
2011-07-291,0701,0701,0571,0579001,057
2011-07-281,0601,0691,0571,0629001,062
2011-07-271,0571,0701,0571,0706001,070
2011-07-261,0581,0931,0571,0571,7001,057
2011-07-251,0761,0761,0571,0571,9001,057
2011-07-221,0801,0801,0611,0751,6001,075
2011-07-211,0851,0851,0801,0801,6001,080
2011-07-201,1001,1051,0821,0911,1001,091
2011-07-191,1161,1161,1001,1011,2001,101
2011-07-151,1151,1151,1051,1054,2001,105
2011-07-141,1151,1221,1131,1221,4001,122
2011-07-131,1151,1201,1131,1151,0001,115
2011-07-121,1151,1151,1121,1154001,115
2011-07-111,1121,1201,1121,1204001,120
2011-07-081,1121,1121,1121,1123001,112
2011-07-071,1151,1151,1121,1124001,112
2011-07-061,1121,1191,1121,1153001,115
2011-07-051,1261,1261,1121,1121,1001,112
2011-07-041,1301,1301,1201,1204001,120
2011-07-011,1341,1341,1151,1151,1001,115
2011-06-301,1321,1341,1181,1343,3001,134
2011-06-291,1101,1241,1101,1241,5001,124
2011-06-281,0911,1081,0911,1081,3001,108
2011-06-271,0851,0911,0851,0911,2001,091
2011-06-241,0751,0781,0701,0789001,078
2011-06-231,0581,0661,0521,0665001,066
2011-06-221,0511,0511,0511,0512001,051
2011-06-211,0601,0601,0501,0503001,050
2011-06-201,0641,0651,0501,0507001,050
2011-06-161,0651,0651,0651,0651001,065
2011-06-151,0601,0691,0301,0494,0001,049
2011-06-141,0401,0571,0401,0571,1001,057
2011-06-131,0401,0431,0401,0433001,043
2011-06-101,0221,0501,0221,0501,7001,050
2011-06-091,0391,0501,0361,0361,4001,036
2011-06-081,0721,0721,0431,0695001,069
2011-06-071,0781,0781,0411,0421,7001,042
2011-06-061,0871,0871,0801,0801,8001,080
2011-06-031,0871,0871,0801,0801,8001,080
2011-06-021,0901,0901,0851,0859001,085
2011-06-011,1091,1091,0921,0951,3001,095
2011-05-311,1101,1111,0971,1071,4001,107
2011-05-301,1071,1131,0901,1026,2001,102
2011-05-271,1061,1161,1061,11314,6001,113
2011-05-261,2271,2401,2251,2366,8001,236
2011-05-251,2471,2471,2301,2344,3001,234
2011-05-241,2551,2551,2141,2505,5001,250
2011-05-231,2661,2671,2611,2652,6001,265
2011-05-201,2681,2701,2631,2692,1001,269
2011-05-191,2721,2721,2691,2691,7001,269
2011-05-181,2721,2731,2691,2692,3001,269
2011-05-171,2761,2801,2751,2761,9001,276
2011-05-161,2871,2871,2761,2764,8001,276
2011-05-131,2871,2881,2801,2883,0001,288
2011-05-121,2871,2891,2861,2871,5001,287
2011-05-111,2851,2871,2841,2871,5001,287
2011-05-101,2941,2941,2841,2842,3001,284
2011-05-091,2891,2941,2851,2872,6001,287
2011-05-061,2801,2851,2741,2832,1001,283
2011-05-021,2651,2841,2621,2752,4001,275
2011-04-281,2551,2591,2551,2571,5001,257
2011-04-271,2501,2531,2501,2521,2001,252
2011-04-261,2481,2501,2471,2482,4001,248
2011-04-251,2481,2481,2451,2471,3001,247
2011-04-221,2351,2471,2351,2471,3001,247
2011-04-211,2401,2481,2341,2482,0001,248
2011-04-201,2411,2451,2411,2457001,245
2011-04-191,2441,2441,2421,2449001,244
2011-04-181,2301,2401,2301,2316001,231
2011-04-151,2501,2501,2301,2304,5001,230
2011-04-141,2491,2491,2321,2481,9001,248
2011-04-131,2421,2471,2381,2472,0001,247
2011-04-121,2431,2481,2431,2431,1001,243
2011-04-111,2451,2461,2441,2461,1001,246
2011-04-081,2501,2501,2451,2495001,249
2011-04-071,2431,2451,2431,2456001,245
2011-04-061,2511,2561,2431,2431,5001,243
2011-04-051,2601,2601,2511,2523,1001,252
2011-04-041,2691,2691,2551,2561,8001,256
2011-04-011,2401,2501,2401,2491,9001,249
2011-03-311,2301,2421,2301,2402,2001,240
2011-03-301,2401,2451,2401,2421,4001,242
2011-03-291,2411,2411,2281,2401,8001,240
2011-03-281,2201,2421,2201,2428001,242
2011-03-251,2441,2451,2201,2301,4001,230
2011-03-241,1981,2141,1981,2141,5001,214
2011-03-231,1961,1961,1921,1929001,192
2011-03-221,1641,1891,1641,1891,5001,189
2011-03-181,0701,1631,0701,1302,9001,130
2011-03-171,0701,1101,0651,0702,0001,070
2011-03-169781,1249781,0643,1001,064
2011-03-151,1691,1699359757,300975
2011-03-141,1951,1951,0011,1505,4001,150
2011-03-111,2381,2441,2371,2445001,244
2011-03-101,2351,2391,2351,2382,2001,238
2011-03-091,2571,2571,2401,2402,0001,240
2011-03-081,2451,2461,2451,2462001,246
2011-03-071,2531,2531,2301,2392,3001,239
2011-03-041,2581,2581,2331,2522,6001,252
2011-03-031,2501,2571,2361,2361,9001,236
2011-03-021,2441,2501,2441,2502001,250
2011-03-011,2581,2591,2301,2371,8001,237
2011-02-281,2391,2471,2301,2471,4001,247
2011-02-251,2291,2301,2191,2301,4001,230
2011-02-241,2101,2301,2101,2295001,229
2011-02-231,2311,2311,2101,2104,2001,210
2011-02-221,2401,2401,2341,2341,9001,234
2011-02-211,2391,2401,2301,2401,0001,240
2011-02-181,2261,2301,2251,2308001,230
2011-02-171,2291,2291,2241,2262,0001,226
2011-02-161,2101,2301,2101,2291,3001,229
2011-02-151,2431,2431,2101,2133,6001,213
2011-02-141,2061,2221,2061,2222,7001,222
2011-02-101,2121,2141,2001,2051,9001,205
2011-02-091,2001,2001,1991,2002,0001,200
2011-02-081,2081,2081,2001,2049001,204
2011-02-071,2001,2001,1971,1981,7001,198
2011-02-041,1971,2001,1941,2001,4001,200
2011-02-031,1941,1941,1901,1901,1001,190
2011-02-021,1951,1951,1931,1935001,193
2011-02-011,1981,1981,1921,1922001,192
2011-01-311,1901,1951,1881,1951,9001,195
2011-01-281,1991,1991,1901,1901,1001,190
2011-01-271,1901,1991,1901,1902,4001,190
2011-01-261,1891,1901,1891,1901,2001,190
2011-01-251,1901,1901,1881,1892,3001,189
2011-01-241,1891,2001,1881,1901,6001,190
2011-01-211,2001,2001,1891,1891,3001,189
2011-01-201,1911,2051,1901,2009001,200
2011-01-191,1931,1961,1911,1911,3001,191
2011-01-181,2001,2151,1921,1921,7001,192
2011-01-171,2001,2001,1881,1903,7001,190
2011-01-141,1881,1901,1881,1895001,189
2011-01-131,1831,1901,1831,1831,0001,183
2011-01-121,1841,1901,1811,1812,5001,181
2011-01-111,1831,1901,1831,1832,1001,183
2011-01-071,1821,1851,1821,1835001,183
2011-01-061,1901,1941,1801,1812,0001,181
2011-01-051,1891,1891,1891,1891,3001,189
2011-01-041,1441,1751,1441,1751,0001,175

分割・併合履歴 ： [1998-05-26]1株→1.1株 [1996-05-28]1株→1.1株