7487 小津産業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,123	2,135	2,118	2,126	6,100	2,126
2015-12-29	2,085	2,110	2,074	2,109	3,300	2,109
2015-12-28	2,075	2,084	2,037	2,084	3,500	2,084
2015-12-25	2,075	2,075	2,020	2,025	12,800	2,025
2015-12-24	2,095	2,095	2,069	2,075	9,600	2,075
2015-12-22	2,068	2,090	2,068	2,075	4,100	2,075
2015-12-21	2,070	2,090	2,060	2,078	5,300	2,078
2015-12-18	2,120	2,124	2,081	2,100	7,100	2,100
2015-12-17	2,100	2,121	2,096	2,118	5,300	2,118
2015-12-16	2,093	2,093	2,072	2,089	4,700	2,089
2015-12-15	2,072	2,091	2,067	2,067	2,400	2,067
2015-12-14	2,077	2,078	2,053	2,070	7,000	2,070
2015-12-11	2,060	2,098	2,060	2,078	11,500	2,078
2015-12-10	2,101	2,110	2,089	2,090	5,900	2,090
2015-12-09	2,111	2,124	2,109	2,109	2,600	2,109
2015-12-08	2,119	2,143	2,118	2,118	4,600	2,118
2015-12-07	2,140	2,162	2,123	2,130	7,700	2,130
2015-12-04	2,148	2,162	2,113	2,140	8,100	2,140
2015-12-03	2,187	2,187	2,140	2,149	10,500	2,149
2015-12-02	2,200	2,200	2,177	2,187	4,400	2,187
2015-12-01	2,208	2,209	2,175	2,190	5,600	2,190
2015-11-30	2,189	2,200	2,186	2,199	3,400	2,199
2015-11-27	2,182	2,196	2,182	2,183	2,400	2,183
2015-11-26	2,172	2,196	2,172	2,181	6,900	2,181
2015-11-25	2,206	2,219	2,197	2,197	8,100	2,197
2015-11-24	2,200	2,217	2,189	2,217	6,800	2,217
2015-11-20	2,193	2,203	2,164	2,197	9,700	2,197
2015-11-19	2,205	2,210	2,198	2,204	4,200	2,204
2015-11-18	2,198	2,205	2,190	2,200	6,800	2,200
2015-11-17	2,165	2,191	2,164	2,191	9,900	2,191
2015-11-16	2,158	2,165	2,155	2,165	6,100	2,165
2015-11-13	2,155	2,160	2,149	2,160	3,000	2,160
2015-11-12	2,151	2,156	2,145	2,156	4,300	2,156
2015-11-11	2,148	2,160	2,148	2,154	4,600	2,154
2015-11-10	2,154	2,157	2,138	2,157	3,300	2,157
2015-11-09	2,140	2,151	2,138	2,151	4,600	2,151
2015-11-06	2,150	2,150	2,138	2,140	2,500	2,140
2015-11-05	2,150	2,151	2,140	2,146	3,200	2,146
2015-11-04	2,155	2,155	2,133	2,148	2,400	2,148
2015-11-02	2,142	2,157	2,135	2,149	2,300	2,149
2015-10-30	2,161	2,162	2,136	2,140	2,800	2,140
2015-10-29	2,166	2,166	2,135	2,146	3,700	2,146
2015-10-28	2,175	2,175	2,135	2,166	7,400	2,166
2015-10-27	2,165	2,170	2,133	2,170	10,400	2,170
2015-10-26	2,154	2,165	2,145	2,165	6,300	2,165
2015-10-23	2,149	2,150	2,130	2,150	4,400	2,150
2015-10-22	2,144	2,144	2,129	2,137	2,000	2,137
2015-10-21	2,144	2,144	2,111	2,144	4,400	2,144
2015-10-20	2,131	2,147	2,122	2,140	1,800	2,140
2015-10-19	2,127	2,146	2,127	2,131	1,400	2,131
2015-10-16	2,125	2,150	2,125	2,150	6,000	2,150
2015-10-15	2,129	2,130	2,110	2,125	4,100	2,125
2015-10-14	2,125	2,129	2,112	2,112	2,700	2,112
2015-10-13	2,125	2,127	2,115	2,127	2,600	2,127
2015-10-09	2,112	2,125	2,104	2,125	2,800	2,125
2015-10-08	2,113	2,125	2,100	2,125	3,600	2,125
2015-10-07	2,082	2,122	2,078	2,122	3,200	2,122
2015-10-06	2,090	2,123	2,090	2,097	5,500	2,097
2015-10-05	2,083	2,123	2,079	2,123	6,300	2,123
2015-10-02	2,065	2,083	2,065	2,083	4,000	2,083
2015-10-01	2,061	2,061	2,053	2,061	2,200	2,061
2015-09-30	2,050	2,064	2,043	2,061	2,900	2,061
2015-09-29	2,051	2,052	2,033	2,038	2,800	2,038
2015-09-28	2,066	2,070	2,050	2,059	2,400	2,059
2015-09-25	2,073	2,074	2,033	2,066	5,500	2,066
2015-09-24	2,057	2,074	2,017	2,035	6,400	2,035
2015-09-18	2,080	2,080	2,057	2,069	3,700	2,069
2015-09-17	2,092	2,092	2,038	2,090	3,200	2,090
2015-09-16	2,088	2,088	2,043	2,084	1,600	2,084
2015-09-15	2,063	2,087	2,002	2,065	10,800	2,065
2015-09-14	2,018	2,042	2,013	2,023	4,900	2,023
2015-09-11	2,000	2,034	2,000	2,010	9,900	2,010
2015-09-10	2,005	2,028	2,003	2,017	4,400	2,017
2015-09-09	2,020	2,035	2,000	2,015	5,200	2,015
2015-09-08	2,015	2,015	1,990	1,997	4,700	1,997
2015-09-07	2,000	2,019	1,988	2,014	6,000	2,014
2015-09-04	2,027	2,049	2,000	2,000	7,300	2,000
2015-09-03	2,058	2,058	2,027	2,027	4,100	2,027
2015-09-02	2,051	2,060	2,032	2,033	6,200	2,033
2015-09-01	2,087	2,087	2,052	2,057	6,800	2,057
2015-08-31	2,050	2,099	2,031	2,073	7,900	2,073
2015-08-28	2,043	2,043	1,998	2,038	4,600	2,038
2015-08-27	2,001	2,016	1,985	1,985	7,900	1,985
2015-08-26	1,943	1,989	1,943	1,983	8,600	1,983
2015-08-25	1,950	2,000	1,883	1,943	14,400	1,943
2015-08-24	2,029	2,050	2,011	2,011	10,100	2,011
2015-08-21	2,114	2,114	2,072	2,072	6,600	2,072
2015-08-20	2,116	2,148	2,113	2,123	5,700	2,123
2015-08-19	2,115	2,132	2,115	2,116	3,500	2,116
2015-08-18	2,140	2,140	2,126	2,127	1,100	2,127
2015-08-17	2,130	2,146	2,112	2,140	4,000	2,140
2015-08-14	2,130	2,147	2,130	2,146	3,400	2,146
2015-08-13	2,135	2,144	2,120	2,130	5,100	2,130
2015-08-12	2,148	2,150	2,130	2,135	5,200	2,135
2015-08-11	2,144	2,144	2,135	2,139	5,500	2,139
2015-08-10	2,119	2,144	2,110	2,138	7,200	2,138
2015-08-07	2,110	2,115	2,106	2,110	4,200	2,110
2015-08-06	2,109	2,120	2,100	2,116	3,500	2,116
2015-08-05	2,109	2,120	2,109	2,112	4,600	2,112
2015-08-04	2,119	2,119	2,106	2,116	4,300	2,116
2015-08-03	2,103	2,119	2,100	2,119	4,900	2,119
2015-07-31	2,099	2,112	2,099	2,105	3,800	2,105
2015-07-30	2,117	2,117	2,098	2,099	2,300	2,099
2015-07-29	2,110	2,112	2,098	2,106	1,400	2,106
2015-07-28	2,084	2,111	2,061	2,108	6,000	2,108
2015-07-27	2,100	2,100	2,088	2,092	5,000	2,092
2015-07-24	2,115	2,119	2,106	2,111	2,800	2,111
2015-07-23	2,115	2,123	2,100	2,123	4,400	2,123
2015-07-22	2,112	2,123	2,103	2,116	3,800	2,116
2015-07-21	2,100	2,125	2,100	2,118	3,600	2,118
2015-07-17	2,101	2,126	2,080	2,096	5,100	2,096
2015-07-16	2,110	2,127	2,100	2,105	8,200	2,105
2015-07-15	2,126	2,126	2,088	2,107	10,600	2,107
2015-07-14	2,085	2,117	2,061	2,094	15,800	2,094
2015-07-13	1,979	2,060	1,979	2,035	8,500	2,035
2015-07-10	1,960	1,985	1,960	1,965	9,500	1,965
2015-07-09	1,950	1,981	1,882	1,960	19,100	1,960
2015-07-08	2,080	2,084	2,030	2,030	11,000	2,030
2015-07-07	2,081	2,100	2,081	2,084	4,500	2,084
2015-07-06	2,098	2,108	2,080	2,081	8,100	2,081
2015-07-03	2,121	2,121	2,099	2,099	6,200	2,099
2015-07-02	2,107	2,129	2,102	2,115	7,800	2,115
2015-07-01	2,103	2,114	2,100	2,102	9,500	2,102
2015-06-30	2,103	2,130	2,101	2,116	9,900	2,116
2015-06-29	2,120	2,130	2,109	2,110	13,200	2,110
2015-06-26	2,145	2,145	2,121	2,132	9,000	2,132
2015-06-25	2,146	2,150	2,137	2,137	10,400	2,137
2015-06-24	2,136	2,150	2,134	2,146	7,900	2,146
2015-06-23	2,120	2,149	2,120	2,136	9,500	2,136
2015-06-22	2,123	2,140	2,123	2,132	5,400	2,132
2015-06-19	2,126	2,145	2,125	2,130	5,500	2,130
2015-06-18	2,150	2,150	2,121	2,124	8,300	2,124
2015-06-17	2,147	2,166	2,145	2,152	4,500	2,152
2015-06-16	2,160	2,160	2,147	2,147	3,900	2,147
2015-06-15	2,151	2,169	2,145	2,164	6,600	2,164
2015-06-12	2,160	2,168	2,139	2,159	15,800	2,159
2015-06-11	2,124	2,145	2,124	2,128	8,000	2,128
2015-06-10	2,108	2,145	2,106	2,118	10,100	2,118
2015-06-09	2,170	2,170	2,111	2,111	18,100	2,111
2015-06-08	2,195	2,199	2,168	2,172	13,800	2,172
2015-06-05	2,213	2,213	2,185	2,194	19,300	2,194
2015-06-04	2,256	2,258	2,213	2,216	17,900	2,216
2015-06-03	2,201	2,268	2,183	2,256	35,100	2,256
2015-06-02	2,165	2,275	2,165	2,223	29,700	2,223
2015-06-01	2,181	2,182	2,165	2,181	23,500	2,181
2015-05-29	2,228	2,228	2,192	2,198	35,200	2,198
2015-05-28	2,277	2,277	2,230	2,242	41,600	2,242
2015-05-27	2,271	2,290	2,268	2,271	112,500	2,271
2015-05-26	2,328	2,340	2,326	2,333	160,900	2,333
2015-05-25	2,327	2,342	2,325	2,338	51,500	2,338
2015-05-22	2,324	2,333	2,321	2,327	24,500	2,327
2015-05-21	2,332	2,344	2,332	2,334	25,400	2,334
2015-05-20	2,327	2,339	2,317	2,332	33,400	2,332
2015-05-19	2,295	2,329	2,295	2,316	27,700	2,316
2015-05-18	2,271	2,297	2,270	2,295	37,300	2,295
2015-05-15	2,291	2,295	2,246	2,270	130,900	2,270
2015-05-14	2,250	2,250	2,185	2,191	90,800	2,191
2015-05-13	2,295	2,295	2,274	2,275	41,200	2,275
2015-05-12	2,306	2,308	2,301	2,302	31,200	2,302
2015-05-11	2,321	2,321	2,301	2,313	55,100	2,313
2015-05-08	2,382	2,388	2,363	2,364	26,500	2,364
2015-05-07	2,370	2,398	2,365	2,389	20,700	2,389
2015-05-01	2,400	2,400	2,375	2,384	37,900	2,384
2015-04-30	2,420	2,451	2,415	2,423	41,400	2,423
2015-04-28	2,475	2,478	2,439	2,476	27,500	2,476
2015-04-27	2,430	2,487	2,430	2,475	17,300	2,475
2015-04-24	2,425	2,425	2,414	2,423	11,900	2,423
2015-04-23	2,410	2,425	2,410	2,421	9,300	2,421
2015-04-22	2,378	2,408	2,371	2,406	12,300	2,406
2015-04-21	2,404	2,409	2,360	2,389	29,100	2,389
2015-04-20	2,430	2,430	2,405	2,419	16,600	2,419
2015-04-17	2,460	2,464	2,422	2,444	23,000	2,444
2015-04-16	2,498	2,534	2,452	2,470	25,400	2,470
2015-04-15	2,472	2,489	2,467	2,489	13,800	2,489
2015-04-14	2,445	2,469	2,440	2,459	22,200	2,459
2015-04-13	2,400	2,432	2,396	2,432	21,900	2,432
2015-04-10	2,392	2,396	2,374	2,390	19,900	2,390
2015-04-09	2,390	2,399	2,386	2,395	7,600	2,395
2015-04-08	2,380	2,398	2,380	2,387	10,400	2,387
2015-04-07	2,382	2,387	2,377	2,380	11,100	2,380
2015-04-06	2,379	2,389	2,364	2,379	10,200	2,379
2015-04-03	2,367	2,399	2,359	2,383	13,900	2,383
2015-04-02	2,345	2,375	2,335	2,358	16,400	2,358
2015-04-01	2,370	2,374	2,350	2,357	13,400	2,357
2015-03-31	2,398	2,398	2,380	2,383	11,700	2,383
2015-03-30	2,363	2,398	2,356	2,398	15,500	2,398
2015-03-27	2,315	2,360	2,315	2,350	13,100	2,350
2015-03-26	2,338	2,342	2,316	2,321	8,900	2,321
2015-03-25	2,324	2,331	2,316	2,324	10,300	2,324
2015-03-24	2,330	2,334	2,316	2,324	7,300	2,324
2015-03-23	2,339	2,339	2,319	2,333	9,200	2,333
2015-03-20	2,344	2,344	2,318	2,339	8,400	2,339
2015-03-19	2,310	2,312	2,280	2,305	7,100	2,305
2015-03-18	2,332	2,332	2,300	2,306	11,200	2,306
2015-03-17	2,313	2,329	2,293	2,310	13,100	2,310
2015-03-16	2,271	2,314	2,259	2,291	13,900	2,291
2015-03-13	2,223	2,258	2,193	2,250	30,400	2,250
2015-03-12	2,190	2,258	2,190	2,243	16,700	2,243
2015-03-11	2,233	2,275	2,150	2,163	33,500	2,163
2015-03-10	2,365	2,367	2,201	2,244	44,300	2,244
2015-03-09	2,420	2,426	2,400	2,400	12,500	2,400
2015-03-06	2,396	2,442	2,396	2,430	13,500	2,430
2015-03-05	2,385	2,395	2,382	2,392	6,400	2,392
2015-03-04	2,360	2,383	2,356	2,383	10,900	2,383
2015-03-03	2,340	2,380	2,335	2,357	15,500	2,357
2015-03-02	2,300	2,335	2,300	2,328	11,900	2,328
2015-02-27	2,248	2,350	2,248	2,299	22,900	2,299
2015-02-26	2,200	2,228	2,199	2,223	13,500	2,223
2015-02-25	2,184	2,204	2,174	2,183	9,600	2,183
2015-02-24	2,120	2,188	2,100	2,158	18,200	2,158
2015-02-23	2,105	2,108	2,091	2,104	11,100	2,104
2015-02-20	2,115	2,115	2,100	2,101	5,500	2,101
2015-02-19	2,097	2,135	2,097	2,114	18,900	2,114
2015-02-18	2,075	2,096	2,072	2,090	9,900	2,090
2015-02-17	2,080	2,080	2,059	2,064	7,300	2,064
2015-02-16	2,052	2,098	2,052	2,076	23,600	2,076
2015-02-13	2,025	2,045	2,021	2,042	13,200	2,042
2015-02-12	2,000	2,028	2,000	2,020	17,700	2,020
2015-02-10	1,998	2,000	1,992	2,000	9,700	2,000
2015-02-09	1,989	2,000	1,988	1,998	6,300	1,998
2015-02-06	1,995	1,995	1,978	1,989	7,000	1,989
2015-02-05	1,967	2,000	1,967	1,996	11,900	1,996
2015-02-04	1,926	1,962	1,926	1,960	7,300	1,960
2015-02-03	1,965	1,965	1,935	1,942	8,800	1,942
2015-02-02	1,964	1,970	1,950	1,960	7,000	1,960
2015-01-30	1,970	1,970	1,959	1,963	6,100	1,963
2015-01-29	1,920	1,982	1,905	1,970	14,200	1,970
2015-01-28	1,878	1,904	1,876	1,903	13,300	1,903
2015-01-27	1,878	1,880	1,874	1,878	6,700	1,878
2015-01-26	1,880	1,880	1,865	1,878	6,900	1,878
2015-01-23	1,880	1,880	1,874	1,880	5,200	1,880
2015-01-22	1,880	1,880	1,850	1,879	7,000	1,879
2015-01-21	1,919	1,931	1,877	1,880	20,800	1,880
2015-01-20	1,896	1,930	1,885	1,909	11,900	1,909
2015-01-19	1,873	1,900	1,873	1,898	17,500	1,898
2015-01-16	1,865	1,881	1,860	1,873	6,500	1,873
2015-01-15	1,880	1,886	1,852	1,872	20,200	1,872
2015-01-14	1,820	1,879	1,810	1,872	29,500	1,872
2015-01-13	1,779	1,840	1,775	1,830	30,400	1,830
2015-01-09	1,769	1,778	1,768	1,773	6,200	1,773
2015-01-08	1,750	1,769	1,747	1,762	5,300	1,762
2015-01-07	1,743	1,748	1,738	1,746	4,300	1,746
2015-01-06	1,768	1,768	1,742	1,743	6,500	1,743
2015-01-05	1,760	1,760	1,740	1,754	4,100	1,754

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31