7487 小津産業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,140	2,158	2,139	2,146	5,000	2,146
2017-12-28	2,148	2,159	2,134	2,141	11,000	2,141
2017-12-27	2,147	2,153	2,137	2,149	5,500	2,149
2017-12-26	2,151	2,151	2,134	2,138	10,900	2,138
2017-12-25	2,156	2,169	2,145	2,149	17,100	2,149
2017-12-22	2,181	2,198	2,171	2,182	12,700	2,182
2017-12-21	2,180	2,184	2,165	2,181	7,200	2,181
2017-12-20	2,166	2,179	2,165	2,178	5,400	2,178
2017-12-19	2,159	2,175	2,159	2,168	3,300	2,168
2017-12-18	2,180	2,180	2,155	2,158	6,700	2,158
2017-12-15	2,185	2,189	2,137	2,167	11,700	2,167
2017-12-14	2,198	2,198	2,177	2,185	5,800	2,185
2017-12-13	2,222	2,225	2,188	2,188	11,400	2,188
2017-12-12	2,230	2,238	2,221	2,222	4,400	2,222
2017-12-11	2,240	2,248	2,219	2,230	4,600	2,230
2017-12-08	2,188	2,227	2,188	2,226	7,300	2,226
2017-12-07	2,202	2,217	2,202	2,207	3,300	2,207
2017-12-06	2,205	2,228	2,195	2,195	5,100	2,195
2017-12-05	2,204	2,213	2,201	2,201	3,200	2,201
2017-12-04	2,223	2,226	2,180	2,214	9,500	2,214
2017-12-01	2,221	2,221	2,212	2,214	8,300	2,214
2017-11-30	2,192	2,200	2,186	2,186	7,300	2,186
2017-11-29	2,161	2,189	2,161	2,179	4,800	2,179
2017-11-28	2,144	2,197	2,144	2,161	5,700	2,161
2017-11-27	2,138	2,169	2,134	2,139	7,500	2,139
2017-11-24	2,142	2,150	2,133	2,137	2,800	2,137
2017-11-22	2,147	2,165	2,125	2,129	6,200	2,129
2017-11-21	2,174	2,174	2,144	2,146	4,700	2,146
2017-11-20	2,158	2,178	2,153	2,161	4,400	2,161
2017-11-17	2,175	2,181	2,157	2,158	1,800	2,158
2017-11-16	2,153	2,222	2,150	2,176	5,200	2,176
2017-11-15	2,208	2,208	2,153	2,153	9,000	2,153
2017-11-13	2,183	2,210	2,183	2,206	6,200	2,206
2017-11-10	2,195	2,210	2,192	2,200	3,300	2,200
2017-11-09	2,199	2,234	2,199	2,220	4,300	2,220
2017-11-08	2,223	2,223	2,206	2,214	2,900	2,214
2017-11-07	2,228	2,230	2,211	2,223	3,500	2,223
2017-11-06	2,232	2,241	2,213	2,228	5,200	2,228
2017-11-02	2,244	2,248	2,229	2,241	3,500	2,241
2017-11-01	2,237	2,250	2,229	2,245	7,600	2,245
2017-10-31	2,221	2,239	2,215	2,239	7,800	2,239
2017-10-30	2,204	2,220	2,196	2,220	11,600	2,220
2017-10-27	2,216	2,219	2,198	2,210	7,700	2,210
2017-10-26	2,208	2,217	2,197	2,207	5,800	2,207
2017-10-25	2,208	2,210	2,200	2,208	4,900	2,208
2017-10-24	2,193	2,208	2,191	2,200	5,400	2,200
2017-10-23	2,182	2,197	2,180	2,192	8,500	2,192
2017-10-20	2,188	2,198	2,180	2,192	3,500	2,192
2017-10-19	2,183	2,196	2,178	2,188	2,800	2,188
2017-10-18	2,185	2,189	2,180	2,189	2,600	2,189
2017-10-17	2,195	2,198	2,184	2,185	7,500	2,185
2017-10-16	2,195	2,195	2,172	2,181	8,000	2,181
2017-10-13	2,195	2,195	2,187	2,190	3,800	2,190
2017-10-12	2,194	2,199	2,190	2,192	4,900	2,192
2017-10-11	2,190	2,200	2,184	2,185	4,300	2,185
2017-10-10	2,188	2,200	2,169	2,186	16,900	2,186
2017-10-06	2,141	2,194	2,135	2,186	22,400	2,186
2017-10-05	2,146	2,147	2,140	2,142	3,800	2,142
2017-10-04	2,141	2,146	2,138	2,146	3,400	2,146
2017-10-03	2,135	2,146	2,130	2,144	6,500	2,144
2017-10-02	2,123	2,135	2,123	2,135	3,600	2,135
2017-09-29	2,120	2,138	2,120	2,123	2,600	2,123
2017-09-28	2,127	2,140	2,121	2,131	5,000	2,131
2017-09-27	2,135	2,136	2,127	2,131	4,400	2,131
2017-09-26	2,129	2,139	2,126	2,139	10,800	2,139
2017-09-25	2,125	2,133	2,125	2,129	4,300	2,129
2017-09-22	2,115	2,123	2,115	2,120	2,800	2,120
2017-09-21	2,122	2,123	2,115	2,120	2,700	2,120
2017-09-20	2,120	2,125	2,117	2,122	3,900	2,122
2017-09-19	2,116	2,126	2,112	2,120	4,400	2,120
2017-09-15	2,129	2,129	2,112	2,127	6,000	2,127
2017-09-14	2,125	2,132	2,120	2,127	3,600	2,127
2017-09-13	2,130	2,133	2,126	2,128	3,700	2,128
2017-09-12	2,127	2,135	2,127	2,134	2,900	2,134
2017-09-11	2,105	2,130	2,105	2,127	3,700	2,127
2017-09-08	2,102	2,124	2,102	2,120	4,000	2,120
2017-09-07	2,097	2,119	2,094	2,111	3,600	2,111
2017-09-06	2,111	2,114	2,094	2,094	8,600	2,094
2017-09-05	2,133	2,133	2,105	2,111	5,400	2,111
2017-09-04	2,140	2,141	2,130	2,135	3,000	2,135
2017-09-01	2,146	2,146	2,141	2,144	3,500	2,144
2017-08-31	2,139	2,144	2,135	2,141	7,600	2,141
2017-08-30	2,125	2,135	2,123	2,134	3,600	2,134
2017-08-29	2,120	2,125	2,114	2,125	3,300	2,125
2017-08-28	2,118	2,120	2,116	2,120	2,900	2,120
2017-08-25	2,113	2,121	2,110	2,118	3,600	2,118
2017-08-24	2,107	2,113	2,107	2,113	2,300	2,113
2017-08-23	2,115	2,115	2,103	2,104	2,800	2,104
2017-08-22	2,105	2,109	2,102	2,102	3,000	2,102
2017-08-21	2,102	2,106	2,101	2,105	4,000	2,105
2017-08-18	2,109	2,109	2,100	2,105	3,300	2,105
2017-08-17	2,109	2,109	2,101	2,101	2,000	2,101
2017-08-16	2,108	2,110	2,101	2,101	4,000	2,101
2017-08-15	2,103	2,110	2,102	2,102	5,500	2,102
2017-08-14	2,117	2,118	2,102	2,102	9,600	2,102
2017-08-10	2,119	2,128	2,119	2,128	6,200	2,128
2017-08-09	2,121	2,127	2,113	2,123	5,000	2,123
2017-08-08	2,128	2,129	2,123	2,129	2,700	2,129
2017-08-07	2,129	2,129	2,125	2,128	4,700	2,128
2017-08-04	2,125	2,129	2,121	2,129	3,100	2,129
2017-08-03	2,125	2,129	2,121	2,127	3,300	2,127
2017-08-02	2,128	2,133	2,121	2,132	3,100	2,132
2017-08-01	2,115	2,129	2,112	2,128	11,000	2,128
2017-07-31	2,115	2,115	2,109	2,112	8,300	2,112
2017-07-28	2,114	2,115	2,111	2,114	4,600	2,114
2017-07-27	2,112	2,115	2,110	2,111	10,100	2,111
2017-07-26	2,110	2,114	2,110	2,112	3,600	2,112
2017-07-25	2,119	2,119	2,109	2,111	3,600	2,111
2017-07-24	2,112	2,114	2,108	2,114	6,900	2,114
2017-07-21	2,118	2,118	2,114	2,118	5,500	2,118
2017-07-20	2,122	2,122	2,110	2,115	8,600	2,115
2017-07-19	2,134	2,134	2,118	2,126	5,400	2,126
2017-07-18	2,160	2,164	2,111	2,123	20,700	2,123
2017-07-14	2,160	2,165	2,160	2,160	5,300	2,160
2017-07-13	2,163	2,169	2,158	2,159	3,500	2,159
2017-07-12	2,155	2,163	2,153	2,163	6,000	2,163
2017-07-11	2,150	2,157	2,150	2,153	4,400	2,153
2017-07-10	2,155	2,159	2,153	2,153	3,100	2,153
2017-07-07	2,168	2,170	2,157	2,157	6,200	2,157
2017-07-06	2,170	2,175	2,166	2,168	5,600	2,168
2017-07-05	2,171	2,175	2,167	2,170	4,700	2,170
2017-07-04	2,189	2,189	2,165	2,171	5,500	2,171
2017-07-03	2,190	2,190	2,173	2,176	8,100	2,176
2017-06-30	2,175	2,180	2,171	2,179	6,600	2,179
2017-06-29	2,167	2,170	2,165	2,170	4,400	2,170
2017-06-28	2,170	2,170	2,164	2,167	4,700	2,167
2017-06-27	2,176	2,178	2,168	2,170	8,300	2,170
2017-06-26	2,185	2,185	2,179	2,179	4,100	2,179
2017-06-23	2,185	2,185	2,181	2,183	5,500	2,183
2017-06-22	2,184	2,185	2,174	2,180	5,300	2,180
2017-06-21	2,172	2,185	2,172	2,181	4,700	2,181
2017-06-20	2,182	2,185	2,175	2,183	7,600	2,183
2017-06-19	2,179	2,185	2,166	2,185	6,900	2,185
2017-06-16	2,188	2,188	2,164	2,179	8,500	2,179
2017-06-15	2,175	2,175	2,162	2,162	7,600	2,162
2017-06-14	2,179	2,186	2,174	2,174	4,900	2,174
2017-06-13	2,174	2,185	2,157	2,179	11,600	2,179
2017-06-12	2,189	2,189	2,167	2,174	5,000	2,174
2017-06-09	2,184	2,192	2,171	2,179	10,600	2,179
2017-06-08	2,185	2,200	2,183	2,200	10,600	2,200
2017-06-07	2,205	2,205	2,187	2,191	8,800	2,191
2017-06-06	2,220	2,220	2,202	2,210	16,900	2,210
2017-06-05	2,233	2,233	2,200	2,204	12,400	2,204
2017-06-02	2,190	2,235	2,188	2,227	28,400	2,227
2017-06-01	2,179	2,196	2,179	2,187	18,300	2,187
2017-05-31	2,172	2,176	2,157	2,172	28,700	2,172
2017-05-30	2,169	2,177	2,150	2,167	42,800	2,167
2017-05-29	2,171	2,194	2,146	2,167	115,000	2,167
2017-05-26	2,262	2,267	2,260	2,260	149,000	2,260
2017-05-25	2,260	2,277	2,260	2,268	48,400	2,268
2017-05-24	2,282	2,286	2,280	2,283	26,100	2,283
2017-05-23	2,290	2,290	2,283	2,283	39,200	2,283
2017-05-22	2,296	2,300	2,292	2,292	22,200	2,292
2017-05-19	2,304	2,308	2,293	2,296	19,100	2,296
2017-05-18	2,295	2,314	2,288	2,308	23,500	2,308
2017-05-17	2,303	2,307	2,297	2,303	16,800	2,303
2017-05-16	2,304	2,314	2,302	2,305	15,300	2,305
2017-05-15	2,315	2,333	2,290	2,295	28,100	2,295
2017-05-12	2,317	2,320	2,306	2,319	16,700	2,319
2017-05-11	2,301	2,310	2,301	2,310	12,100	2,310
2017-05-10	2,288	2,300	2,288	2,300	19,900	2,300
2017-05-09	2,261	2,281	2,261	2,278	21,000	2,278
2017-05-08	2,248	2,264	2,245	2,261	20,000	2,261
2017-05-02	2,231	2,246	2,231	2,238	19,100	2,238
2017-05-01	2,232	2,239	2,227	2,230	22,400	2,230
2017-04-28	2,240	2,247	2,240	2,242	8,800	2,242
2017-04-27	2,246	2,254	2,240	2,246	16,200	2,246
2017-04-26	2,257	2,269	2,252	2,252	18,800	2,252
2017-04-25	2,250	2,257	2,244	2,257	19,200	2,257
2017-04-24	2,246	2,248	2,238	2,245	12,500	2,245
2017-04-21	2,237	2,245	2,236	2,245	10,700	2,245
2017-04-20	2,242	2,242	2,231	2,237	7,400	2,237
2017-04-19	2,214	2,242	2,212	2,242	17,500	2,242
2017-04-18	2,204	2,215	2,200	2,212	9,400	2,212
2017-04-17	2,200	2,201	2,191	2,201	9,100	2,201
2017-04-14	2,198	2,200	2,191	2,196	7,600	2,196
2017-04-13	2,190	2,207	2,190	2,198	13,900	2,198
2017-04-12	2,195	2,198	2,186	2,197	12,600	2,197
2017-04-11	2,220	2,220	2,191	2,197	19,000	2,197
2017-04-10	2,230	2,230	2,212	2,220	13,800	2,220
2017-04-07	2,206	2,248	2,204	2,224	16,100	2,224
2017-04-06	2,229	2,243	2,201	2,201	14,500	2,201
2017-04-05	2,223	2,231	2,223	2,229	8,700	2,229
2017-04-04	2,236	2,256	2,221	2,226	15,800	2,226
2017-04-03	2,225	2,229	2,219	2,219	13,500	2,219
2017-03-31	2,257	2,257	2,216	2,225	21,100	2,225
2017-03-30	2,274	2,275	2,240	2,257	14,600	2,257
2017-03-29	2,258	2,275	2,258	2,267	16,300	2,267
2017-03-28	2,255	2,258	2,241	2,258	11,500	2,258
2017-03-27	2,250	2,252	2,228	2,243	10,300	2,243
2017-03-24	2,235	2,255	2,221	2,248	12,500	2,248
2017-03-23	2,232	2,234	2,218	2,218	8,800	2,218
2017-03-22	2,230	2,242	2,230	2,234	9,100	2,234
2017-03-21	2,225	2,241	2,223	2,241	12,100	2,241
2017-03-17	2,206	2,216	2,205	2,216	6,000	2,216
2017-03-16	2,206	2,209	2,202	2,206	4,800	2,206
2017-03-15	2,217	2,217	2,206	2,206	4,800	2,206
2017-03-14	2,218	2,220	2,210	2,217	5,000	2,217
2017-03-13	2,220	2,221	2,215	2,218	6,100	2,218
2017-03-10	2,220	2,220	2,204	2,214	13,700	2,214
2017-03-09	2,216	2,219	2,211	2,213	6,500	2,213
2017-03-08	2,211	2,217	2,211	2,215	5,400	2,215
2017-03-07	2,201	2,210	2,201	2,208	5,300	2,208
2017-03-06	2,187	2,200	2,187	2,197	7,100	2,197
2017-03-03	2,183	2,192	2,181	2,186	5,000	2,186
2017-03-02	2,180	2,184	2,176	2,182	7,900	2,182
2017-03-01	2,173	2,179	2,171	2,173	3,400	2,173
2017-02-28	2,171	2,178	2,169	2,173	7,000	2,173
2017-02-27	2,170	2,178	2,168	2,171	4,200	2,171
2017-02-24	2,173	2,180	2,167	2,170	8,200	2,170
2017-02-23	2,174	2,174	2,168	2,173	3,300	2,173
2017-02-22	2,171	2,175	2,165	2,168	2,500	2,168
2017-02-21	2,173	2,181	2,168	2,170	6,300	2,170
2017-02-20	2,179	2,179	2,168	2,173	3,000	2,173
2017-02-17	2,166	2,177	2,166	2,171	3,700	2,171
2017-02-16	2,175	2,179	2,164	2,164	5,000	2,164
2017-02-15	2,183	2,183	2,168	2,170	7,200	2,170
2017-02-14	2,179	2,179	2,167	2,171	4,400	2,171
2017-02-13	2,180	2,180	2,168	2,170	9,000	2,170
2017-02-10	2,175	2,179	2,169	2,172	6,000	2,172
2017-02-09	2,177	2,177	2,162	2,167	3,000	2,167
2017-02-08	2,169	2,177	2,157	2,162	3,700	2,162
2017-02-07	2,169	2,176	2,167	2,168	1,400	2,168
2017-02-06	2,175	2,182	2,169	2,169	5,400	2,169
2017-02-03	2,183	2,183	2,170	2,170	4,400	2,170
2017-02-02	2,180	2,183	2,170	2,170	2,900	2,170
2017-02-01	2,174	2,179	2,167	2,170	5,700	2,170
2017-01-31	2,163	2,175	2,163	2,170	2,800	2,170
2017-01-30	2,160	2,177	2,160	2,171	5,800	2,171
2017-01-27	2,180	2,180	2,163	2,163	5,100	2,163
2017-01-26	2,179	2,180	2,161	2,171	8,100	2,171
2017-01-25	2,182	2,183	2,170	2,172	5,400	2,172
2017-01-24	2,183	2,183	2,173	2,181	9,200	2,181
2017-01-23	2,171	2,184	2,162	2,174	8,300	2,174
2017-01-20	2,161	2,182	2,161	2,170	3,500	2,170
2017-01-19	2,180	2,182	2,161	2,167	5,100	2,167
2017-01-18	2,160	2,171	2,150	2,163	6,500	2,163
2017-01-17	2,170	2,177	2,169	2,177	6,100	2,177
2017-01-16	2,177	2,182	2,171	2,180	3,700	2,180
2017-01-13	2,174	2,177	2,166	2,177	3,800	2,177
2017-01-12	2,182	2,182	2,165	2,178	5,600	2,178
2017-01-11	2,175	2,180	2,170	2,180	8,400	2,180
2017-01-10	2,175	2,175	2,142	2,169	5,200	2,169
2017-01-06	2,142	2,171	2,130	2,164	9,700	2,164
2017-01-05	2,175	2,175	2,153	2,161	7,400	2,161
2017-01-04	2,155	2,168	2,155	2,165	8,700	2,165

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