7487 小津産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,764 | 1,764 | 1,720 | 1,748 | 23,600 | 1,748 |
| 2025-04-03 | 1,770 | 1,778 | 1,755 | 1,772 | 23,700 | 1,772 |
| 2025-04-02 | 1,799 | 1,799 | 1,784 | 1,786 | 10,700 | 1,786 |
| 2025-04-01 | 1,789 | 1,799 | 1,789 | 1,799 | 16,700 | 1,799 |
| 2025-03-31 | 1,788 | 1,795 | 1,773 | 1,786 | 21,800 | 1,786 |
| 2025-03-28 | 1,777 | 1,795 | 1,773 | 1,788 | 26,700 | 1,788 |
| 2025-03-27 | 1,769 | 1,778 | 1,769 | 1,778 | 12,000 | 1,778 |
| 2025-03-26 | 1,766 | 1,773 | 1,766 | 1,769 | 8,200 | 1,769 |
| 2025-03-25 | 1,758 | 1,770 | 1,756 | 1,757 | 9,000 | 1,757 |
| 2025-03-24 | 1,760 | 1,763 | 1,751 | 1,755 | 5,500 | 1,755 |
| 2025-03-21 | 1,755 | 1,763 | 1,752 | 1,760 | 5,000 | 1,760 |
| 2025-03-19 | 1,750 | 1,760 | 1,744 | 1,755 | 3,800 | 1,755 |
| 2025-03-18 | 1,763 | 1,763 | 1,727 | 1,750 | 11,000 | 1,750 |
| 2025-03-17 | 1,760 | 1,760 | 1,751 | 1,755 | 5,500 | 1,755 |
| 2025-03-14 | 1,763 | 1,763 | 1,738 | 1,750 | 6,700 | 1,750 |
| 2025-03-13 | 1,743 | 1,750 | 1,743 | 1,748 | 3,900 | 1,748 |
| 2025-03-12 | 1,737 | 1,743 | 1,731 | 1,734 | 2,700 | 1,734 |
| 2025-03-11 | 1,736 | 1,748 | 1,731 | 1,734 | 5,000 | 1,734 |
| 2025-03-10 | 1,741 | 1,746 | 1,733 | 1,735 | 4,900 | 1,735 |
| 2025-03-07 | 1,730 | 1,739 | 1,730 | 1,738 | 3,300 | 1,738 |
| 2025-03-06 | 1,733 | 1,734 | 1,731 | 1,731 | 4,600 | 1,731 |
| 2025-03-05 | 1,730 | 1,736 | 1,730 | 1,730 | 3,000 | 1,730 |
| 2025-03-04 | 1,735 | 1,740 | 1,727 | 1,730 | 9,800 | 1,730 |
| 2025-03-03 | 1,739 | 1,750 | 1,732 | 1,737 | 6,400 | 1,737 |
| 2025-02-28 | 1,740 | 1,746 | 1,727 | 1,739 | 6,300 | 1,739 |
| 2025-02-27 | 1,720 | 1,740 | 1,717 | 1,732 | 5,900 | 1,732 |
| 2025-02-26 | 1,725 | 1,725 | 1,708 | 1,723 | 7,300 | 1,723 |
| 2025-02-25 | 1,727 | 1,728 | 1,721 | 1,722 | 6,000 | 1,722 |
| 2025-02-21 | 1,730 | 1,735 | 1,730 | 1,730 | 4,300 | 1,730 |
| 2025-02-20 | 1,741 | 1,745 | 1,730 | 1,730 | 7,300 | 1,730 |
| 2025-02-19 | 1,748 | 1,750 | 1,742 | 1,742 | 3,900 | 1,742 |
| 2025-02-18 | 1,751 | 1,751 | 1,745 | 1,750 | 4,000 | 1,750 |
| 2025-02-17 | 1,767 | 1,767 | 1,750 | 1,750 | 7,100 | 1,750 |
| 2025-02-14 | 1,771 | 1,771 | 1,751 | 1,758 | 3,900 | 1,758 |
| 2025-02-13 | 1,771 | 1,771 | 1,764 | 1,768 | 4,900 | 1,768 |
| 2025-02-12 | 1,770 | 1,770 | 1,755 | 1,770 | 6,100 | 1,770 |
| 2025-02-10 | 1,745 | 1,767 | 1,745 | 1,753 | 9,600 | 1,753 |
| 2025-02-07 | 1,748 | 1,748 | 1,737 | 1,740 | 5,300 | 1,740 |
| 2025-02-06 | 1,719 | 1,748 | 1,719 | 1,748 | 10,100 | 1,748 |
| 2025-02-05 | 1,716 | 1,736 | 1,716 | 1,730 | 4,700 | 1,730 |
| 2025-02-04 | 1,708 | 1,722 | 1,705 | 1,722 | 7,000 | 1,722 |
| 2025-02-03 | 1,714 | 1,716 | 1,704 | 1,704 | 9,700 | 1,704 |
| 2025-01-31 | 1,732 | 1,732 | 1,695 | 1,704 | 26,800 | 1,704 |
| 2025-01-30 | 1,735 | 1,747 | 1,652 | 1,652 | 80,000 | 1,652 |
| 2025-01-29 | 1,739 | 1,745 | 1,736 | 1,739 | 7,500 | 1,739 |
| 2025-01-28 | 1,735 | 1,741 | 1,730 | 1,738 | 7,600 | 1,738 |
| 2025-01-27 | 1,735 | 1,738 | 1,725 | 1,725 | 9,500 | 1,725 |
| 2025-01-24 | 1,712 | 1,736 | 1,710 | 1,736 | 14,100 | 1,736 |
| 2025-01-23 | 1,709 | 1,713 | 1,706 | 1,709 | 7,100 | 1,709 |
| 2025-01-22 | 1,710 | 1,713 | 1,702 | 1,708 | 8,300 | 1,708 |
| 2025-01-21 | 1,684 | 1,705 | 1,684 | 1,705 | 9,100 | 1,705 |
| 2025-01-20 | 1,698 | 1,698 | 1,672 | 1,682 | 12,500 | 1,682 |
| 2025-01-17 | 1,688 | 1,690 | 1,675 | 1,682 | 9,200 | 1,682 |
| 2025-01-16 | 1,697 | 1,710 | 1,689 | 1,689 | 11,800 | 1,689 |
| 2025-01-15 | 1,709 | 1,710 | 1,698 | 1,698 | 8,200 | 1,698 |
| 2025-01-14 | 1,681 | 1,700 | 1,681 | 1,700 | 9,200 | 1,700 |
| 2025-01-10 | 1,700 | 1,703 | 1,686 | 1,688 | 7,700 | 1,688 |
| 2025-01-09 | 1,709 | 1,714 | 1,698 | 1,700 | 7,100 | 1,700 |
| 2025-01-08 | 1,717 | 1,719 | 1,708 | 1,713 | 9,100 | 1,713 |
| 2025-01-07 | 1,693 | 1,719 | 1,693 | 1,712 | 9,500 | 1,712 |
| 2025-01-06 | 1,690 | 1,708 | 1,686 | 1,693 | 17,400 | 1,693 |
分割・併合履歴 ： [1998-05-26]1株→1.1株 [1996-05-28]1株→1.1株