7487 小津産業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,791	1,849	1,765	1,825	8,500	1,825
2018-12-27	1,758	1,818	1,758	1,818	7,300	1,818
2018-12-26	1,633	1,738	1,633	1,682	7,800	1,682
2018-12-25	1,711	1,769	1,580	1,620	20,700	1,620
2018-12-21	1,851	1,869	1,756	1,776	13,900	1,776
2018-12-20	1,881	1,898	1,873	1,873	5,200	1,873
2018-12-19	1,885	1,904	1,880	1,882	5,400	1,882
2018-12-18	1,900	1,905	1,889	1,890	8,800	1,890
2018-12-17	1,907	1,912	1,902	1,905	5,100	1,905
2018-12-14	1,911	1,913	1,904	1,904	8,100	1,904
2018-12-13	1,902	1,911	1,902	1,910	6,600	1,910
2018-12-12	1,934	1,939	1,902	1,903	6,400	1,903
2018-12-11	1,937	1,937	1,907	1,907	6,400	1,907
2018-12-10	1,954	1,954	1,925	1,925	3,800	1,925
2018-12-07	1,977	1,977	1,932	1,933	5,500	1,933
2018-12-06	1,961	1,980	1,960	1,960	3,300	1,960
2018-12-05	1,958	1,982	1,952	1,975	3,700	1,975
2018-12-04	1,978	1,981	1,971	1,971	4,400	1,971
2018-12-03	1,979	1,979	1,970	1,978	3,800	1,978
2018-11-30	1,977	1,977	1,965	1,969	2,600	1,969
2018-11-29	1,971	1,980	1,944	1,962	5,200	1,962
2018-11-28	1,959	1,981	1,959	1,971	2,100	1,971
2018-11-27	1,950	1,970	1,947	1,969	3,200	1,969
2018-11-26	1,945	1,950	1,944	1,947	2,900	1,947
2018-11-22	1,945	1,948	1,940	1,943	2,300	1,943
2018-11-21	1,928	1,945	1,926	1,945	1,300	1,945
2018-11-20	1,920	1,949	1,920	1,945	2,400	1,945
2018-11-19	1,930	1,931	1,919	1,927	7,000	1,927
2018-11-16	1,956	1,956	1,939	1,940	4,500	1,940
2018-11-15	1,963	1,989	1,954	1,956	4,100	1,956
2018-11-14	1,988	1,988	1,962	1,962	3,600	1,962
2018-11-13	1,973	1,993	1,963	1,993	4,500	1,993
2018-11-12	1,964	1,975	1,960	1,973	3,700	1,973
2018-11-09	1,938	1,965	1,938	1,965	3,800	1,965
2018-11-08	1,940	1,949	1,926	1,939	4,000	1,939
2018-11-07	1,927	1,939	1,924	1,928	6,100	1,928
2018-11-06	1,930	1,930	1,925	1,926	3,800	1,926
2018-11-05	1,941	1,942	1,927	1,927	8,100	1,927
2018-11-02	1,950	1,951	1,941	1,941	8,500	1,941
2018-11-01	1,964	1,964	1,951	1,951	4,200	1,951
2018-10-31	1,975	1,975	1,957	1,964	4,200	1,964
2018-10-30	1,959	1,970	1,953	1,953	8,400	1,953
2018-10-29	1,952	1,974	1,952	1,959	3,000	1,959
2018-10-26	1,975	1,975	1,965	1,968	4,600	1,968
2018-10-25	1,955	1,978	1,955	1,975	4,400	1,975
2018-10-24	1,974	1,976	1,965	1,976	3,200	1,976
2018-10-23	1,979	1,979	1,952	1,960	5,700	1,960
2018-10-22	1,974	1,975	1,966	1,973	2,600	1,973
2018-10-19	1,973	1,985	1,966	1,971	3,700	1,971
2018-10-18	1,976	1,976	1,961	1,974	4,600	1,974
2018-10-17	1,968	1,968	1,958	1,961	6,600	1,961
2018-10-16	1,965	1,984	1,963	1,963	5,300	1,963
2018-10-15	1,975	1,988	1,965	1,965	6,800	1,965
2018-10-12	1,978	1,999	1,970	1,971	5,700	1,971
2018-10-11	1,984	1,990	1,978	1,978	9,500	1,978
2018-10-10	2,042	2,049	2,000	2,000	6,800	2,000
2018-10-09	2,049	2,049	1,993	2,043	13,000	2,043
2018-10-05	2,080	2,080	2,062	2,062	5,000	2,062
2018-10-04	2,081	2,090	2,080	2,090	5,000	2,090
2018-10-03	2,065	2,086	2,065	2,081	3,100	2,081
2018-10-02	2,086	2,086	2,075	2,086	3,100	2,086
2018-10-01	2,062	2,086	2,061	2,086	3,300	2,086
2018-09-28	2,058	2,076	2,056	2,068	4,300	2,068
2018-09-27	2,067	2,074	2,058	2,058	5,200	2,058
2018-09-26	2,057	2,083	2,057	2,057	4,400	2,057
2018-09-25	2,014	2,085	2,011	2,085	11,300	2,085
2018-09-21	2,005	2,008	2,001	2,008	4,700	2,008
2018-09-20	1,993	2,009	1,988	1,998	5,300	1,998
2018-09-19	1,996	2,000	1,980	1,997	5,400	1,997
2018-09-18	2,000	2,000	1,975	1,996	9,200	1,996
2018-09-14	1,995	2,000	1,988	1,990	8,700	1,990
2018-09-13	1,996	1,999	1,991	1,998	3,400	1,998
2018-09-12	1,995	1,998	1,987	1,991	3,600	1,991
2018-09-11	1,986	1,994	1,975	1,993	4,100	1,993
2018-09-10	1,961	1,990	1,961	1,984	4,900	1,984
2018-09-07	1,960	1,978	1,960	1,975	3,800	1,975
2018-09-06	1,963	1,967	1,961	1,961	3,400	1,961
2018-09-05	1,970	1,980	1,964	1,965	7,300	1,965
2018-09-04	1,973	1,976	1,971	1,972	4,000	1,972
2018-09-03	1,978	1,978	1,972	1,973	3,600	1,973
2018-08-31	1,976	1,978	1,972	1,972	4,500	1,972
2018-08-30	1,977	1,986	1,975	1,982	2,400	1,982
2018-08-29	1,990	1,990	1,976	1,977	2,400	1,977
2018-08-28	1,981	1,990	1,981	1,990	1,300	1,990
2018-08-27	1,991	1,997	1,977	1,977	2,500	1,977
2018-08-24	1,964	1,980	1,964	1,979	3,300	1,979
2018-08-23	1,970	1,971	1,965	1,970	2,600	1,970
2018-08-22	1,974	1,974	1,970	1,970	3,900	1,970
2018-08-21	1,980	1,991	1,980	1,980	2,800	1,980
2018-08-20	1,993	1,993	1,982	1,982	1,600	1,982
2018-08-17	1,981	1,991	1,981	1,984	2,400	1,984
2018-08-16	1,990	2,015	1,982	1,991	5,200	1,991
2018-08-15	2,010	2,010	1,992	1,992	3,100	1,992
2018-08-14	1,993	2,006	1,993	2,003	2,700	2,003
2018-08-13	2,013	2,013	1,993	1,993	4,000	1,993
2018-08-10	2,001	2,021	2,001	2,014	3,800	2,014
2018-08-09	2,011	2,019	1,994	1,994	3,000	1,994
2018-08-08	2,020	2,024	1,996	2,011	5,800	2,011
2018-08-07	1,997	2,012	1,991	2,008	2,400	2,008
2018-08-06	1,995	1,998	1,995	1,997	2,300	1,997
2018-08-03	2,039	2,040	1,988	1,991	5,100	1,991
2018-08-02	2,048	2,064	2,045	2,045	4,500	2,045
2018-08-01	2,043	2,045	2,032	2,036	2,600	2,036
2018-07-31	2,055	2,058	2,040	2,046	3,700	2,046
2018-07-30	2,049	2,063	2,032	2,055	5,300	2,055
2018-07-27	2,020	2,054	2,020	2,042	3,400	2,042
2018-07-26	2,004	2,021	1,983	2,010	4,400	2,010
2018-07-25	2,005	2,005	1,982	1,994	3,200	1,994
2018-07-24	1,978	2,004	1,978	1,999	4,500	1,999
2018-07-23	1,963	1,977	1,963	1,973	2,800	1,973
2018-07-20	1,957	1,969	1,957	1,957	3,400	1,957
2018-07-19	1,966	1,971	1,958	1,958	4,200	1,958
2018-07-18	1,961	1,973	1,961	1,966	6,100	1,966
2018-07-17	1,990	1,990	1,951	1,958	19,300	1,958
2018-07-13	2,000	2,020	2,000	2,000	7,800	2,000
2018-07-12	2,001	2,007	1,999	1,999	4,500	1,999
2018-07-11	2,002	2,010	2,000	2,002	3,600	2,002
2018-07-10	2,009	2,015	2,000	2,000	6,000	2,000
2018-07-09	2,001	2,015	2,000	2,011	6,800	2,011
2018-07-06	2,009	2,020	2,007	2,008	5,100	2,008
2018-07-05	2,030	2,030	2,004	2,008	7,000	2,008
2018-07-04	2,006	2,033	2,006	2,031	6,800	2,031
2018-07-03	2,065	2,067	2,025	2,036	9,000	2,036
2018-07-02	2,089	2,090	2,064	2,068	8,300	2,068
2018-06-29	2,094	2,097	2,079	2,088	5,600	2,088
2018-06-28	2,079	2,087	2,078	2,082	4,600	2,082
2018-06-27	2,061	2,098	2,058	2,098	5,800	2,098
2018-06-26	2,072	2,074	2,060	2,068	8,400	2,068
2018-06-25	2,080	2,090	2,076	2,085	5,300	2,085
2018-06-22	2,075	2,085	2,075	2,080	5,500	2,080
2018-06-21	2,094	2,097	2,087	2,087	7,600	2,087
2018-06-20	2,110	2,110	2,095	2,101	8,400	2,101
2018-06-19	2,119	2,131	2,103	2,109	13,600	2,109
2018-06-18	2,141	2,141	2,122	2,126	15,600	2,126
2018-06-15	2,159	2,161	2,144	2,145	7,600	2,145
2018-06-14	2,161	2,166	2,161	2,162	5,500	2,162
2018-06-13	2,175	2,178	2,172	2,174	6,200	2,174
2018-06-12	2,177	2,178	2,169	2,175	4,200	2,175
2018-06-11	2,165	2,173	2,150	2,167	5,300	2,167
2018-06-08	2,140	2,176	2,140	2,152	16,100	2,152
2018-06-07	2,139	2,148	2,134	2,148	6,900	2,148
2018-06-06	2,155	2,159	2,130	2,139	13,800	2,139
2018-06-05	2,188	2,188	2,160	2,164	8,800	2,164
2018-06-04	2,188	2,197	2,184	2,188	7,800	2,188
2018-06-01	2,212	2,220	2,186	2,188	13,900	2,188
2018-05-31	2,222	2,252	2,200	2,200	17,800	2,200
2018-05-30	2,202	2,233	2,180	2,193	26,400	2,193
2018-05-29	2,280	2,287	2,235	2,240	90,500	2,240
2018-05-28	2,314	2,320	2,310	2,318	149,200	2,318
2018-05-25	2,315	2,335	2,311	2,323	47,100	2,323
2018-05-24	2,326	2,330	2,322	2,322	24,800	2,322
2018-05-23	2,326	2,335	2,326	2,332	13,600	2,332
2018-05-22	2,330	2,334	2,326	2,333	16,400	2,333
2018-05-21	2,328	2,335	2,324	2,335	19,700	2,335
2018-05-18	2,318	2,326	2,318	2,326	17,200	2,326
2018-05-17	2,342	2,344	2,313	2,325	131,800	2,325
2018-05-16	2,278	2,322	2,278	2,322	76,300	2,322
2018-05-15	2,320	2,320	2,300	2,300	36,100	2,300
2018-05-14	2,304	2,330	2,303	2,320	25,500	2,320
2018-05-11	2,295	2,323	2,290	2,319	49,600	2,319
2018-05-10	2,359	2,360	2,352	2,358	9,800	2,358
2018-05-09	2,351	2,363	2,351	2,359	10,500	2,359
2018-05-08	2,354	2,357	2,348	2,353	23,900	2,353
2018-05-07	2,377	2,384	2,368	2,370	14,400	2,370
2018-05-02	2,358	2,375	2,357	2,375	11,600	2,375
2018-05-01	2,374	2,374	2,347	2,358	24,200	2,358
2018-04-27	2,405	2,410	2,385	2,388	11,900	2,388
2018-04-26	2,391	2,409	2,388	2,409	18,000	2,409
2018-04-25	2,354	2,391	2,347	2,387	20,500	2,387
2018-04-24	2,350	2,360	2,345	2,360	12,100	2,360
2018-04-23	2,340	2,348	2,336	2,348	9,500	2,348
2018-04-20	2,332	2,335	2,332	2,333	4,200	2,333
2018-04-19	2,328	2,335	2,306	2,332	7,800	2,332
2018-04-18	2,330	2,342	2,313	2,328	7,700	2,328
2018-04-17	2,340	2,340	2,318	2,322	9,500	2,322
2018-04-16	2,340	2,345	2,336	2,343	8,100	2,343
2018-04-13	2,350	2,350	2,325	2,332	8,600	2,332
2018-04-12	2,354	2,356	2,340	2,348	7,500	2,348
2018-04-11	2,355	2,356	2,340	2,354	8,300	2,354
2018-04-10	2,350	2,354	2,332	2,351	17,000	2,351
2018-04-09	2,320	2,346	2,301	2,346	23,800	2,346
2018-04-06	2,292	2,311	2,292	2,304	8,100	2,304
2018-04-05	2,295	2,320	2,295	2,297	16,600	2,297
2018-04-04	2,292	2,295	2,283	2,295	8,300	2,295
2018-04-03	2,273	2,286	2,272	2,286	10,000	2,286
2018-03-30	2,265	2,279	2,265	2,269	9,300	2,269
2018-03-29	2,240	2,270	2,240	2,270	10,400	2,270
2018-03-28	2,219	2,249	2,219	2,244	9,700	2,244
2018-03-27	2,225	2,229	2,208	2,227	9,600	2,227
2018-03-26	2,200	2,225	2,178	2,225	7,300	2,225
2018-03-23	2,222	2,226	2,202	2,204	6,400	2,204
2018-03-22	2,214	2,240	2,214	2,239	8,800	2,239
2018-03-20	2,210	2,216	2,202	2,214	5,000	2,214
2018-03-19	2,223	2,223	2,199	2,206	6,600	2,206
2018-03-16	2,241	2,241	2,212	2,212	3,300	2,212
2018-03-15	2,238	2,240	2,206	2,240	10,000	2,240
2018-03-14	2,215	2,233	2,215	2,228	3,300	2,228
2018-03-13	2,192	2,213	2,192	2,213	3,600	2,213
2018-03-12	2,196	2,196	2,161	2,182	4,800	2,182
2018-03-09	2,151	2,177	2,151	2,154	8,900	2,154
2018-03-08	2,153	2,160	2,143	2,147	7,000	2,147
2018-03-07	2,153	2,172	2,150	2,150	5,300	2,150
2018-03-06	2,171	2,192	2,153	2,153	7,500	2,153
2018-03-05	2,181	2,206	2,153	2,159	9,400	2,159
2018-03-02	2,244	2,244	2,182	2,182	9,000	2,182
2018-03-01	2,237	2,237	2,229	2,237	5,400	2,237
2018-02-28	2,230	2,250	2,229	2,229	6,000	2,229
2018-02-27	2,250	2,250	2,220	2,229	4,500	2,229
2018-02-26	2,232	2,239	2,218	2,218	3,200	2,218
2018-02-23	2,229	2,240	2,225	2,225	4,200	2,225
2018-02-22	2,224	2,250	2,217	2,235	5,300	2,235
2018-02-21	2,241	2,250	2,224	2,224	3,300	2,224
2018-02-20	2,229	2,240	2,208	2,237	3,500	2,237
2018-02-19	2,234	2,234	2,220	2,227	5,400	2,227
2018-02-16	2,188	2,203	2,185	2,186	7,700	2,186
2018-02-15	2,177	2,177	2,149	2,164	5,800	2,164
2018-02-14	2,161	2,161	2,149	2,151	5,800	2,151
2018-02-13	2,185	2,192	2,150	2,151	4,100	2,151
2018-02-09	2,150	2,156	2,128	2,145	10,500	2,145
2018-02-08	2,162	2,199	2,160	2,170	4,800	2,170
2018-02-07	2,182	2,210	2,158	2,158	9,300	2,158
2018-02-06	2,175	2,196	2,151	2,164	19,200	2,164
2018-02-05	2,243	2,245	2,222	2,225	5,900	2,225
2018-02-02	2,248	2,256	2,240	2,245	5,800	2,245
2018-02-01	2,252	2,253	2,241	2,250	5,600	2,250
2018-01-31	2,220	2,243	2,216	2,219	5,100	2,219
2018-01-30	2,243	2,249	2,221	2,230	7,700	2,230
2018-01-29	2,239	2,250	2,236	2,242	6,900	2,242
2018-01-26	2,225	2,247	2,225	2,232	4,800	2,232
2018-01-25	2,223	2,229	2,215	2,222	3,400	2,222
2018-01-24	2,222	2,235	2,216	2,230	5,400	2,230
2018-01-23	2,222	2,223	2,205	2,205	6,800	2,205
2018-01-22	2,199	2,206	2,190	2,196	5,000	2,196
2018-01-19	2,184	2,200	2,183	2,186	3,300	2,186
2018-01-18	2,205	2,205	2,183	2,183	5,000	2,183
2018-01-17	2,206	2,211	2,200	2,200	6,800	2,200
2018-01-16	2,222	2,231	2,205	2,205	5,300	2,205
2018-01-15	2,238	2,238	2,205	2,208	12,500	2,208
2018-01-12	2,245	2,262	2,229	2,251	13,400	2,251
2018-01-11	2,225	2,249	2,216	2,248	13,100	2,248
2018-01-10	2,181	2,230	2,181	2,226	10,900	2,226
2018-01-09	2,189	2,190	2,170	2,185	6,500	2,185
2018-01-05	2,187	2,195	2,174	2,176	7,500	2,176
2018-01-04	2,169	2,181	2,167	2,178	7,000	2,178

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