1. HOME >
  2. 株価時系列 >
  3. 7487 >
  4. 2020年

7487 小津産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9021,9091,8961,9077,8001,907
2020-12-291,8991,9021,8891,9015,6001,901
2020-12-281,8981,9001,8891,8947,1001,894
2020-12-251,9031,9041,8981,9035,0001,903
2020-12-241,8941,9011,8931,9013,8001,901
2020-12-231,9001,9011,8941,8944,1001,894
2020-12-221,8951,9001,8941,9003,4001,900
2020-12-211,8971,9021,8901,9004,5001,900
2020-12-181,8901,8981,8791,8976,7001,897
2020-12-171,8771,8881,8771,8883,0001,888
2020-12-161,8791,8891,8711,8894,5001,889
2020-12-151,8891,8891,8841,8844,3001,884
2020-12-141,8841,8881,8791,8887,2001,888
2020-12-111,8721,8801,8611,8715,0001,871
2020-12-101,8561,8691,8561,8682,3001,868
2020-12-091,8531,8631,8531,8632,5001,863
2020-12-081,8541,8661,8501,8553,3001,855
2020-12-071,8701,8701,8511,8603,8001,860
2020-12-041,8531,8681,8511,8683,8001,868
2020-12-031,8401,8501,8401,8501,0001,850
2020-12-021,8621,8621,8361,8423,4001,842
2020-12-011,8801,8801,8401,8403,2001,840
2020-11-301,8651,8651,8401,8402,3001,840
2020-11-271,8461,8771,8411,8655,6001,865
2020-11-261,8551,8561,8401,8464,1001,846
2020-11-251,8701,8741,8531,8531,9001,853
2020-11-241,8741,8761,8641,8643,4001,864
2020-11-201,8441,8571,8301,8542,4001,854
2020-11-191,8401,8401,8281,8283,6001,828
2020-11-181,8731,8731,8461,8462,5001,846
2020-11-171,8821,8891,8631,8633,5001,863
2020-11-161,8881,8881,8671,8844,7001,884
2020-11-131,8901,8901,8731,8834,8001,883
2020-11-121,8791,8901,8741,8854,8001,885
2020-11-111,8591,8891,8491,88911,6001,889
2020-11-101,8441,8591,8431,8537,4001,853
2020-11-091,8531,8561,8391,8563,6001,856
2020-11-061,8411,8511,8051,8446,1001,844
2020-11-051,8301,8361,8211,8363,9001,836
2020-11-041,8241,8301,8221,8303,1001,830
2020-11-021,8061,8131,7961,8131,7001,813
2020-10-301,8291,8291,7921,7951,0001,795
2020-10-291,7861,8291,7861,8162,4001,816
2020-10-281,8301,8301,8041,8082,3001,808
2020-10-271,7611,8341,7611,8326,5001,832
2020-10-261,7611,7781,7611,7679001,767
2020-10-231,7711,7751,7611,7614,6001,761
2020-10-221,7811,7941,7801,7801,9001,780
2020-10-211,7801,8041,7801,7885,1001,788
2020-10-201,7981,7981,7801,7803,4001,780
2020-10-191,8011,8091,7981,7984,0001,798
2020-10-161,8111,8151,8051,8104,9001,810
2020-10-151,8601,8601,8071,8276,8001,827
2020-10-141,8721,8761,8481,8607,2001,860
2020-10-131,9071,9071,8811,8817,9001,881
2020-10-121,9001,9171,8721,88024,9001,880
2020-10-091,8911,9191,8831,91919,6001,919
2020-10-081,8881,8891,8781,8886,5001,888
2020-10-071,8771,8831,8771,8832,5001,883
2020-10-061,8811,8811,8641,8772,9001,877
2020-10-051,8501,8591,8501,8595,3001,859
2020-10-021,8761,8761,8451,8476,6001,847
2020-09-301,8931,8931,8751,8836,9001,883
2020-09-291,8701,8851,8561,8789,6001,878
2020-09-281,8501,8721,8471,87215,7001,872
2020-09-251,8391,8451,8291,8329,7001,832
2020-09-241,8381,8381,8241,8385,1001,838
2020-09-231,8261,8381,8241,8385,0001,838
2020-09-181,8101,8271,8101,8267,5001,826
2020-09-171,8131,8201,8031,8203,7001,820
2020-09-161,8161,8221,8071,8139,7001,813
2020-09-151,8101,8151,8091,8159,0001,815
2020-09-141,8021,8101,8021,8105,4001,810
2020-09-111,8011,8131,7971,80210,3001,802
2020-09-101,7801,7981,7781,79812,7001,798
2020-09-091,7731,7791,7681,7797,3001,779
2020-09-081,7771,7771,7631,7764,3001,776
2020-09-071,7671,7771,7671,7774,1001,777
2020-09-041,7641,7791,7641,7773,6001,777
2020-09-031,7791,7791,7721,7743,0001,774
2020-09-021,7801,7801,7671,7765,8001,776
2020-09-011,7771,7771,7671,7722,2001,772
2020-08-311,7741,7831,7621,7719,8001,771
2020-08-281,7631,7691,7511,7596,3001,759
2020-08-271,7581,7671,7581,7618001,761
2020-08-261,7651,7671,7581,7583,3001,758
2020-08-251,7671,7731,7631,7704,0001,770
2020-08-241,7651,7671,7611,7652,8001,765
2020-08-211,7601,7611,7511,7611,8001,761
2020-08-201,7601,7601,7541,7572,4001,757
2020-08-191,7611,7611,7551,7601,7001,760
2020-08-181,7691,7691,7571,7612,5001,761
2020-08-171,7711,7711,7601,7633,2001,763
2020-08-141,7761,7761,7661,7715,1001,771
2020-08-131,7701,7761,7601,7745,6001,774
2020-08-121,7471,7701,7471,7697,9001,769
2020-08-111,7191,7551,7191,7558,3001,755
2020-08-071,7021,7241,7021,7192,1001,719
2020-08-061,7081,7141,7021,7043,0001,704
2020-08-051,7101,7171,7101,7114,1001,711
2020-08-041,7291,7341,7041,7104,2001,710
2020-08-031,6861,7391,6861,7385,0001,738
2020-07-311,7321,7361,6921,6926,4001,692
2020-07-301,7511,7651,7351,7354,7001,735
2020-07-291,7621,7621,7531,7553,8001,755
2020-07-281,7411,7691,7411,7696,3001,769
2020-07-271,7541,7591,7461,7594,5001,759
2020-07-221,7421,7571,7421,7545,0001,754
2020-07-211,7381,7531,7361,7533,0001,753
2020-07-201,7341,7541,7211,7546,1001,754
2020-07-171,7481,7571,7301,7356,8001,735
2020-07-161,7341,7601,7281,7306,5001,730
2020-07-151,7291,7341,7121,7328,4001,732
2020-07-141,7101,7251,7041,7149,0001,714
2020-07-131,7451,7451,7041,7179,6001,717
2020-07-101,7391,7621,7311,74542,9001,745
2020-07-091,7391,7451,7081,72616,0001,726
2020-07-081,7411,7621,7231,7399,7001,739
2020-07-071,7361,7401,7191,7375,4001,737
2020-07-061,7231,7551,7231,7369,3001,736
2020-07-031,7051,7271,6901,7166,3001,716
2020-07-021,6661,7141,6581,70216,5001,702
2020-07-011,7131,7161,6611,66215,0001,662
2020-06-301,7471,7471,7031,7049,6001,704
2020-06-291,7461,7491,7261,72617,5001,726
2020-06-261,7711,7871,7451,76125,7001,761
2020-06-251,7031,7871,6931,782114,2001,782
2020-06-241,6931,6931,6581,65815,4001,658
2020-06-231,6991,7031,6791,68220,3001,682
2020-06-221,7051,7101,6901,6928,9001,692
2020-06-191,7271,7271,6931,7008,5001,700
2020-06-181,7041,7181,7001,7077,4001,707
2020-06-171,7201,7291,7031,72211,8001,722
2020-06-161,6991,7171,6851,70615,9001,706
2020-06-151,7181,7471,6811,68114,9001,681
2020-06-121,6851,7291,6781,72022,2001,720
2020-06-111,7811,7871,7411,74720,4001,747
2020-06-101,7751,7951,7721,7839,1001,783
2020-06-091,7901,7931,7771,77811,8001,778
2020-06-081,8041,8041,7921,79912,9001,799
2020-06-051,8081,8111,7891,80410,4001,804
2020-06-041,7971,8001,7801,80016,5001,800
2020-06-031,8231,8241,7811,79925,5001,799
2020-06-021,7811,8211,7721,82026,0001,820
2020-06-011,8051,8081,7551,76538,0001,765
2020-05-291,8141,8501,8041,80441,7001,804
2020-05-281,8161,8401,8071,807152,2001,807
2020-05-271,9011,9151,8951,906203,7001,906
2020-05-261,9081,9191,9011,90161,7001,901
2020-05-251,9161,9231,9061,90950,1001,909
2020-05-221,9121,9231,9121,91716,0001,917
2020-05-211,9181,9281,9151,92021,6001,920
2020-05-201,9311,9381,9211,92224,6001,922
2020-05-191,9451,9461,9271,93120,8001,931
2020-05-181,9391,9421,9211,93820,0001,938
2020-05-151,9411,9461,9161,93723,3001,937
2020-05-141,9491,9541,9331,93821,8001,938
2020-05-131,9301,9511,9191,94824,2001,948
2020-05-121,9451,9501,9331,93820,2001,938
2020-05-111,9201,9551,9201,94427,9001,944
2020-05-081,9081,9171,9011,91717,3001,917
2020-05-071,8941,9131,8851,90634,2001,906
2020-05-011,8831,8951,8611,87929,0001,879
2020-04-301,8901,9051,8751,88342,2001,883
2020-04-281,8431,8901,8361,89033,4001,890
2020-04-271,8551,8681,8331,85220,5001,852
2020-04-241,8471,8631,8151,85315,7001,853
2020-04-231,8231,8411,8021,84114,5001,841
2020-04-221,7851,8211,7761,80515,8001,805
2020-04-211,8361,8391,7851,80026,8001,800
2020-04-201,8541,8691,8321,84319,5001,843
2020-04-171,8551,8781,8401,84622,6001,846
2020-04-161,8151,8601,8071,86029,2001,860
2020-04-151,8191,8261,8071,81517,4001,815
2020-04-141,8321,8391,8121,82722,1001,827
2020-04-131,8301,8381,8061,83122,0001,831
2020-04-101,8081,8261,7741,82322,7001,823
2020-04-091,7751,8381,7501,81353,0001,813
2020-04-081,7141,8921,7141,775133,7001,775
2020-04-071,6901,7231,6721,71519,1001,715
2020-04-061,6101,6801,6051,67320,2001,673
2020-04-031,6501,6981,6121,61419,9001,614
2020-04-021,6611,7031,6551,65515,7001,655
2020-04-011,7101,7281,6601,67221,8001,672
2020-03-311,6701,7121,6541,69922,7001,699
2020-03-301,6481,6721,6301,66925,8001,669
2020-03-271,6641,6701,6131,67040,8001,670
2020-03-261,5861,6411,5481,63428,3001,634
2020-03-251,5681,5971,5401,59525,9001,595
2020-03-241,4991,5221,4731,52117,7001,521
2020-03-231,4881,4951,4181,45328,2001,453
2020-03-191,4021,5021,3951,50239,2001,502
2020-03-181,3401,4391,3401,40131,8001,401
2020-03-171,2301,3221,2101,30938,1001,309
2020-03-161,2371,3001,2351,24751,8001,247
2020-03-131,2311,2751,2021,23757,1001,237
2020-03-121,3851,3851,3091,32036,9001,320
2020-03-111,4351,4691,3931,39837,6001,398
2020-03-101,3191,4401,3171,43045,5001,430
2020-03-091,4841,4911,4021,40949,2001,409
2020-03-061,5111,5231,4951,51030,3001,510
2020-03-051,5301,5651,5281,55124,7001,551
2020-03-041,4911,5451,4911,51521,8001,515
2020-03-031,5571,5771,5001,50027,5001,500
2020-03-021,4701,5701,4701,51758,8001,517
2020-02-281,5001,5271,4571,46980,7001,469
2020-02-271,6351,6461,5721,57939,7001,579
2020-02-261,6371,6371,6161,63125,0001,631
2020-02-251,6351,6651,6241,64245,4001,642
2020-02-211,6891,7081,6731,68521,6001,685
2020-02-201,7321,7431,6801,68959,4001,689
2020-02-191,7541,7851,7281,72841,0001,728
2020-02-181,8301,8301,7541,75667,5001,756
2020-02-171,8181,8721,8051,82360,5001,823
2020-02-141,8181,8281,8031,81718,4001,817
2020-02-131,8101,8291,8031,81746,5001,817
2020-02-121,8241,8371,8201,82117,3001,821
2020-02-101,8351,8501,8221,84031,2001,840
2020-02-071,8501,8601,8211,84040,2001,840
2020-02-061,8701,8701,8401,85233,9001,852
2020-02-051,8601,8741,8461,85754,3001,857
2020-02-041,8801,9021,8211,86081,9001,860
2020-02-031,9521,9721,8851,905160,9001,905
2020-01-312,0912,1451,8861,990603,1001,990
2020-01-301,8942,2561,8912,0091,108,4002,009
2020-01-291,8181,8711,8061,85664,5001,856
2020-01-281,9051,9571,8021,814112,5001,814
2020-01-271,8952,0031,8501,900267,1001,900
2020-01-241,8201,9061,7711,831129,6001,831
2020-01-231,8311,8701,7651,79054,4001,790
2020-01-221,8501,9721,8201,831142,1001,831
2020-01-211,7771,7861,7631,77313,2001,773
2020-01-201,7691,7701,7631,7646,8001,764
2020-01-171,7631,7791,7611,7615,1001,761
2020-01-161,7801,7901,7661,76712,1001,767
2020-01-151,7921,7921,7751,78015,1001,780
2020-01-141,8051,8111,8041,8044,6001,804
2020-01-101,8111,8171,8041,8057,1001,805
2020-01-091,7901,8051,7901,7965,6001,796
2020-01-081,7971,8001,7871,7905,4001,790
2020-01-071,7821,8001,7821,7973,6001,797
2020-01-061,7841,7861,7801,7827,3001,782

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