7487 小津産業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,140	2,152	2,134	2,151	5,000	2,151
2016-12-29	2,126	2,140	2,122	2,140	5,100	2,140
2016-12-28	2,131	2,131	2,123	2,126	2,800	2,126
2016-12-27	2,141	2,141	2,116	2,119	7,000	2,119
2016-12-26	2,182	2,182	2,121	2,139	15,000	2,139
2016-12-22	2,109	2,109	2,096	2,104	4,000	2,104
2016-12-21	2,108	2,113	2,102	2,104	2,400	2,104
2016-12-20	2,115	2,115	2,105	2,108	4,100	2,108
2016-12-19	2,111	2,115	2,101	2,105	3,700	2,105
2016-12-16	2,120	2,129	2,100	2,111	8,500	2,111
2016-12-15	2,102	2,116	2,102	2,112	7,500	2,112
2016-12-14	2,100	2,105	2,100	2,105	3,600	2,105
2016-12-13	2,099	2,107	2,089	2,104	5,800	2,104
2016-12-12	2,094	2,105	2,081	2,100	4,200	2,100
2016-12-09	2,077	2,098	2,077	2,094	6,200	2,094
2016-12-08	2,099	2,099	2,087	2,095	5,300	2,095
2016-12-07	2,087	2,099	2,081	2,095	4,100	2,095
2016-12-06	2,095	2,095	2,077	2,079	4,200	2,079
2016-12-05	2,099	2,099	2,079	2,089	4,900	2,089
2016-12-02	2,096	2,100	2,091	2,094	3,300	2,094
2016-12-01	2,110	2,110	2,078	2,087	5,200	2,087
2016-11-30	2,098	2,100	2,090	2,096	3,400	2,096
2016-11-29	2,077	2,097	2,077	2,097	3,700	2,097
2016-11-28	2,050	2,089	2,050	2,087	5,800	2,087
2016-11-25	2,065	2,065	2,050	2,060	5,400	2,060
2016-11-24	2,055	2,064	2,045	2,064	5,500	2,064
2016-11-22	2,049	2,052	2,040	2,052	3,200	2,052
2016-11-21	2,030	2,044	2,030	2,039	3,300	2,039
2016-11-18	2,041	2,060	2,040	2,043	3,400	2,043
2016-11-17	2,048	2,057	2,033	2,041	5,200	2,041
2016-11-16	2,035	2,048	2,035	2,048	3,100	2,048
2016-11-15	2,043	2,044	2,029	2,040	2,600	2,040
2016-11-14	2,062	2,062	2,000	2,029	6,500	2,029
2016-11-11	2,035	2,061	2,029	2,041	4,900	2,041
2016-11-10	2,046	2,070	2,011	2,014	6,400	2,014
2016-11-09	2,068	2,068	2,005	2,005	6,000	2,005
2016-11-08	2,070	2,070	2,061	2,068	1,700	2,068
2016-11-07	2,070	2,070	2,057	2,064	3,600	2,064
2016-11-04	2,043	2,062	2,043	2,059	4,000	2,059
2016-11-02	2,061	2,065	2,047	2,055	2,800	2,055
2016-11-01	2,030	2,061	2,030	2,061	2,500	2,061
2016-10-31	2,055	2,056	2,030	2,040	3,500	2,040
2016-10-28	2,035	2,065	2,014	2,043	8,200	2,043
2016-10-27	2,031	2,050	2,011	2,017	6,400	2,017
2016-10-26	2,040	2,044	2,031	2,033	5,800	2,033
2016-10-25	2,080	2,092	2,044	2,044	13,700	2,044
2016-10-24	2,078	2,090	2,070	2,088	2,400	2,088
2016-10-21	2,100	2,112	2,084	2,099	2,800	2,099
2016-10-20	2,094	2,097	2,084	2,095	1,300	2,095
2016-10-19	2,063	2,086	2,063	2,084	1,000	2,084
2016-10-17	2,062	2,062	2,049	2,053	4,000	2,053
2016-10-13	2,055	2,079	2,055	2,060	5,700	2,060
2016-10-12	2,058	2,085	2,058	2,077	5,100	2,077
2016-10-11	2,065	2,080	2,034	2,077	7,900	2,077
2016-10-07	2,117	2,117	2,097	2,108	5,800	2,108
2016-10-06	2,121	2,135	2,121	2,127	4,100	2,127
2016-10-05	2,139	2,139	2,115	2,125	4,000	2,125
2016-10-04	2,117	2,128	2,117	2,128	2,200	2,128
2016-10-03	2,120	2,125	2,110	2,125	4,300	2,125
2016-09-30	2,149	2,149	2,120	2,122	2,000	2,122
2016-09-29	2,144	2,150	2,140	2,149	5,300	2,149
2016-09-28	2,131	2,142	2,130	2,141	7,500	2,141
2016-09-27	2,124	2,133	2,117	2,131	7,600	2,131
2016-09-26	2,127	2,129	2,120	2,123	7,800	2,123
2016-09-23	2,124	2,125	2,110	2,122	6,600	2,122
2016-09-21	2,100	2,124	2,091	2,124	9,700	2,124
2016-09-20	2,093	2,100	2,082	2,093	7,100	2,093
2016-09-16	2,090	2,093	2,068	2,093	4,700	2,093
2016-09-15	2,080	2,087	2,070	2,085	7,000	2,085
2016-09-14	2,069	2,074	2,068	2,073	4,500	2,073
2016-09-13	2,065	2,069	2,056	2,067	4,000	2,067
2016-09-12	2,053	2,062	2,052	2,058	3,000	2,058
2016-09-09	2,050	2,059	2,046	2,053	5,400	2,053
2016-09-08	2,048	2,049	2,037	2,047	3,000	2,047
2016-09-07	2,048	2,049	2,025	2,046	3,800	2,046
2016-09-06	2,046	2,049	2,019	2,045	3,500	2,045
2016-09-05	2,038	2,049	2,034	2,035	3,500	2,035
2016-09-02	2,026	2,031	2,022	2,026	2,400	2,026
2016-09-01	2,026	2,028	2,024	2,026	1,900	2,026
2016-08-31	2,011	2,028	2,011	2,028	4,100	2,028
2016-08-30	2,025	2,027	2,008	2,011	4,400	2,011
2016-08-29	2,010	2,027	1,996	2,013	3,700	2,013
2016-08-26	2,000	2,006	1,982	1,984	3,000	1,984
2016-08-25	1,995	2,000	1,991	1,997	2,500	1,997
2016-08-24	1,990	1,993	1,965	1,982	2,000	1,982
2016-08-23	1,970	1,990	1,953	1,970	4,000	1,970
2016-08-22	1,962	1,991	1,962	1,970	3,200	1,970
2016-08-19	1,974	1,992	1,951	1,968	2,700	1,968
2016-08-18	1,964	1,996	1,963	1,974	2,100	1,974
2016-08-17	1,974	1,995	1,970	1,976	4,700	1,976
2016-08-16	1,986	2,000	1,972	1,991	2,900	1,991
2016-08-15	2,000	2,000	1,981	1,992	4,000	1,992
2016-08-12	1,992	1,992	1,976	1,980	4,000	1,980
2016-08-10	1,991	1,995	1,979	1,985	1,500	1,985
2016-08-09	1,973	1,991	1,973	1,991	800	1,991
2016-08-08	1,973	2,000	1,973	2,000	2,300	2,000
2016-08-05	1,973	1,996	1,973	1,980	2,200	1,980
2016-08-04	1,987	1,987	1,970	1,972	6,000	1,972
2016-08-03	1,997	2,015	1,988	1,995	1,700	1,995
2016-08-02	2,020	2,029	1,994	1,997	2,500	1,997
2016-08-01	2,011	2,028	2,010	2,020	1,700	2,020
2016-07-29	2,011	2,028	2,011	2,023	2,100	2,023
2016-07-28	2,020	2,028	2,010	2,023	3,100	2,023
2016-07-27	2,015	2,022	2,012	2,022	2,400	2,022
2016-07-26	2,017	2,018	2,003	2,013	2,800	2,013
2016-07-25	2,010	2,020	2,010	2,017	2,500	2,017
2016-07-22	2,000	2,028	2,000	2,028	3,100	2,028
2016-07-21	2,047	2,047	2,001	2,028	2,600	2,028
2016-07-20	2,018	2,027	2,003	2,027	1,800	2,027
2016-07-19	2,000	2,019	1,991	2,003	1,400	2,003
2016-07-15	2,027	2,027	2,010	2,017	2,900	2,017
2016-07-14	1,990	2,029	1,990	2,022	6,100	2,022
2016-07-13	2,024	2,033	2,024	2,032	2,500	2,032
2016-07-12	2,029	2,044	2,026	2,039	8,000	2,039
2016-07-11	2,028	2,028	2,003	2,021	2,800	2,021
2016-07-08	2,029	2,029	1,990	1,995	4,300	1,995
2016-07-07	2,019	2,029	1,996	2,025	4,000	2,025
2016-07-06	1,995	2,023	1,992	2,023	3,000	2,023
2016-07-05	2,028	2,030	2,016	2,030	4,400	2,030
2016-07-04	2,030	2,030	2,014	2,028	3,500	2,028
2016-07-01	1,991	2,019	1,989	2,019	5,200	2,019
2016-06-30	2,029	2,030	1,963	1,963	11,600	1,963
2016-06-29	2,019	2,022	2,003	2,019	7,800	2,019
2016-06-28	1,995	1,996	1,959	1,990	6,800	1,990
2016-06-27	1,960	1,997	1,959	1,994	9,400	1,994
2016-06-24	2,028	2,036	1,925	1,930	19,700	1,930
2016-06-23	2,022	2,032	2,013	2,028	7,000	2,028
2016-06-22	1,995	2,022	1,980	2,022	11,300	2,022
2016-06-21	1,962	1,999	1,900	1,997	9,600	1,997
2016-06-20	1,956	1,982	1,956	1,976	7,900	1,976
2016-06-17	1,941	1,948	1,935	1,936	7,400	1,936
2016-06-16	1,987	1,987	1,933	1,937	16,000	1,937
2016-06-15	1,965	1,973	1,946	1,965	7,700	1,965
2016-06-14	1,950	1,990	1,940	1,953	12,300	1,953
2016-06-13	1,987	1,987	1,950	1,955	9,000	1,955
2016-06-10	2,002	2,002	1,989	1,992	10,300	1,992
2016-06-09	2,004	2,004	1,991	1,993	4,800	1,993
2016-06-08	1,985	2,002	1,981	1,999	8,800	1,999
2016-06-07	1,988	1,994	1,971	1,977	7,100	1,977
2016-06-06	1,980	1,983	1,956	1,983	13,300	1,983
2016-06-03	1,998	2,008	1,986	1,997	13,100	1,997
2016-06-02	2,030	2,030	1,999	2,000	18,400	2,000
2016-06-01	2,013	2,021	2,006	2,012	8,900	2,012
2016-05-31	2,030	2,030	2,005	2,012	15,800	2,012
2016-05-30	2,034	2,037	1,998	2,011	23,400	2,011
2016-05-27	2,020	2,040	2,002	2,032	116,600	2,032
2016-05-26	2,080	2,085	2,060	2,061	140,100	2,061
2016-05-25	2,108	2,115	2,090	2,096	65,200	2,096
2016-05-24	2,123	2,125	2,116	2,116	20,200	2,116
2016-05-23	2,136	2,137	2,118	2,123	33,100	2,123
2016-05-20	2,133	2,150	2,127	2,136	15,600	2,136
2016-05-19	2,146	2,146	2,133	2,142	10,700	2,142
2016-05-18	2,139	2,142	2,129	2,141	15,000	2,141
2016-05-17	2,127	2,145	2,127	2,136	9,600	2,136
2016-05-16	2,145	2,145	2,131	2,135	17,500	2,135
2016-05-13	2,158	2,158	2,139	2,146	13,900	2,146
2016-05-12	2,165	2,165	2,146	2,150	24,600	2,150
2016-05-11	2,164	2,168	2,153	2,164	14,500	2,164
2016-05-10	2,163	2,172	2,161	2,161	32,100	2,161
2016-05-09	2,166	2,172	2,163	2,163	13,600	2,163
2016-05-06	2,177	2,177	2,167	2,172	13,700	2,172
2016-05-02	2,158	2,189	2,152	2,177	17,700	2,177
2016-04-28	2,202	2,214	2,190	2,192	18,700	2,192
2016-04-27	2,207	2,213	2,202	2,210	14,200	2,210
2016-04-26	2,223	2,233	2,206	2,220	16,500	2,220
2016-04-25	2,234	2,234	2,217	2,230	10,300	2,230
2016-04-22	2,229	2,229	2,214	2,222	8,800	2,222
2016-04-21	2,219	2,230	2,217	2,223	7,400	2,223
2016-04-20	2,228	2,228	2,214	2,214	7,200	2,214
2016-04-19	2,230	2,231	2,212	2,219	4,900	2,219
2016-04-18	2,232	2,232	2,200	2,209	14,200	2,209
2016-04-15	2,245	2,255	2,227	2,232	9,800	2,232
2016-04-14	2,234	2,242	2,225	2,242	10,400	2,242
2016-04-13	2,225	2,239	2,221	2,231	5,800	2,231
2016-04-12	2,225	2,230	2,219	2,225	3,200	2,225
2016-04-11	2,215	2,216	2,196	2,203	8,900	2,203
2016-04-08	2,215	2,247	2,208	2,210	10,300	2,210
2016-04-07	2,215	2,249	2,215	2,216	5,600	2,216
2016-04-06	2,213	2,237	2,210	2,219	5,700	2,219
2016-04-05	2,252	2,252	2,210	2,213	9,800	2,213
2016-04-04	2,210	2,265	2,210	2,252	8,200	2,252
2016-04-01	2,277	2,287	2,200	2,210	21,600	2,210
2016-03-31	2,304	2,322	2,275	2,275	14,600	2,275
2016-03-30	2,293	2,320	2,280	2,303	12,000	2,303
2016-03-29	2,243	2,292	2,243	2,292	15,000	2,292
2016-03-28	2,250	2,258	2,225	2,240	10,700	2,240
2016-03-25	2,210	2,235	2,202	2,233	10,600	2,233
2016-03-24	2,208	2,209	2,200	2,200	3,800	2,200
2016-03-23	2,200	2,208	2,200	2,208	3,800	2,208
2016-03-22	2,172	2,200	2,172	2,199	6,700	2,199
2016-03-18	2,166	2,167	2,144	2,165	3,500	2,165
2016-03-17	2,166	2,183	2,130	2,157	5,400	2,157
2016-03-16	2,166	2,166	2,153	2,154	4,700	2,154
2016-03-15	2,155	2,179	2,155	2,166	7,700	2,166
2016-03-14	2,160	2,167	2,152	2,154	6,200	2,154
2016-03-11	2,135	2,154	2,135	2,149	10,000	2,149
2016-03-10	2,163	2,174	2,140	2,159	7,700	2,159
2016-03-09	2,154	2,168	2,154	2,161	2,700	2,161
2016-03-08	2,176	2,176	2,143	2,151	3,700	2,151
2016-03-07	2,200	2,200	2,156	2,167	7,600	2,167
2016-03-04	2,158	2,161	2,146	2,161	3,200	2,161
2016-03-03	2,155	2,168	2,132	2,158	4,400	2,158
2016-03-02	2,147	2,178	2,147	2,159	3,000	2,159
2016-03-01	2,133	2,157	2,130	2,146	2,900	2,146
2016-02-29	2,180	2,200	2,141	2,141	9,100	2,141
2016-02-26	2,168	2,178	2,161	2,162	2,300	2,162
2016-02-25	2,158	2,169	2,151	2,162	6,400	2,162
2016-02-24	2,112	2,144	2,109	2,133	2,700	2,133
2016-02-23	2,158	2,158	2,125	2,139	3,200	2,139
2016-02-22	2,133	2,158	2,129	2,158	4,600	2,158
2016-02-19	2,145	2,145	2,100	2,133	4,400	2,133
2016-02-18	2,111	2,146	2,111	2,145	8,400	2,145
2016-02-17	2,081	2,083	2,045	2,066	6,100	2,066
2016-02-16	2,025	2,085	1,986	2,031	10,500	2,031
2016-02-15	2,049	2,049	1,964	2,021	10,900	2,021
2016-02-12	1,998	2,036	1,957	1,957	12,300	1,957
2016-02-10	2,120	2,120	2,020	2,042	7,500	2,042
2016-02-09	2,106	2,149	2,106	2,126	5,400	2,126
2016-02-08	2,130	2,156	2,110	2,156	7,000	2,156
2016-02-05	2,140	2,140	2,105	2,130	7,700	2,130
2016-02-04	2,150	2,156	2,127	2,147	5,500	2,147
2016-02-03	2,140	2,150	2,121	2,150	5,500	2,150
2016-02-02	2,150	2,150	2,143	2,150	5,500	2,150
2016-02-01	2,100	2,149	2,100	2,135	10,100	2,135
2016-01-29	2,107	2,115	2,052	2,079	12,100	2,079
2016-01-28	2,095	2,100	2,046	2,073	22,100	2,073
2016-01-27	2,065	2,101	2,065	2,095	6,100	2,095
2016-01-26	2,014	2,085	2,002	2,029	8,100	2,029
2016-01-25	2,077	2,107	2,032	2,081	8,400	2,081
2016-01-22	1,931	2,032	1,931	2,027	12,900	2,027
2016-01-21	1,990	2,020	1,936	1,936	13,300	1,936
2016-01-20	2,052	2,052	1,995	1,995	9,300	1,995
2016-01-19	2,029	2,065	2,020	2,052	7,100	2,052
2016-01-18	2,020	2,023	1,991	2,009	10,400	2,009
2016-01-15	2,055	2,076	2,029	2,032	13,700	2,032
2016-01-14	2,044	2,044	2,027	2,043	10,400	2,043
2016-01-13	2,016	2,071	2,016	2,053	5,900	2,053
2016-01-12	2,115	2,116	2,016	2,016	16,000	2,016
2016-01-08	2,124	2,135	2,109	2,114	8,100	2,114
2016-01-07	2,139	2,139	2,109	2,124	7,500	2,124
2016-01-06	2,133	2,144	2,122	2,129	8,000	2,129
2016-01-05	2,120	2,145	2,120	2,144	8,500	2,144
2016-01-04	2,124	2,135	2,118	2,132	5,900	2,132

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