7487 小津産業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,6451,6501,6411,6415,3001,641
2024-12-051,6501,6591,6451,6457,0001,645
2024-12-041,6511,6571,6501,6506,7001,650
2024-12-031,6601,6601,6521,6525,2001,652
2024-12-021,6541,6601,6521,6523,8001,652
2024-11-291,6541,6701,6501,6515,6001,651
2024-11-281,6201,6601,6201,6447,0001,644
2024-11-271,6581,6601,6351,6389,6001,638
2024-11-261,6541,6601,6521,6535,8001,653
2024-11-251,6601,6601,6551,6563,3001,656
2024-11-221,6531,6661,6531,6591,6001,659
2024-11-211,6511,6661,6511,6534,2001,653
2024-11-201,6551,6641,6521,6555,0001,655
2024-11-191,6541,6601,6541,6562,7001,656
2024-11-181,6501,6581,6501,6571,4001,657
2024-11-151,6651,6651,6521,6603,8001,660
2024-11-141,6591,6661,6571,6574,0001,657
2024-11-131,6621,6641,6591,6593,5001,659
2024-11-121,6521,6641,6411,6627,5001,662
2024-11-111,6511,6521,6471,6482,7001,648
2024-11-081,6501,6501,6411,6413,9001,641
2024-11-071,6481,6621,6401,6497,1001,649
2024-11-061,6501,6641,6491,6508,1001,650
2024-11-051,6501,6501,6411,6472,8001,647
2024-11-011,6481,6501,6401,6494,6001,649
2024-10-311,6111,6491,6101,6455,7001,645
2024-10-301,6041,6261,6041,61034,1001,610
2024-10-291,6061,6131,6041,6046,2001,604
2024-10-281,6091,6141,6051,6065,2001,606
2024-10-251,6121,6151,6011,6094,5001,609
2024-10-241,6251,6291,6001,62314,5001,623
2024-10-231,6321,6431,6291,6304,6001,630
2024-10-221,6501,6501,6301,6326,5001,632
2024-10-211,6391,6501,6391,6504,4001,650
2024-10-181,6481,6501,6381,6434,8001,643
2024-10-171,6551,6581,6401,6465,3001,646
2024-10-161,6461,6571,6461,6553,9001,655
2024-10-151,6551,6621,6451,6536,9001,653
2024-10-111,6421,6451,6401,6405,6001,640
2024-10-101,6501,6501,6431,6436,0001,643
2024-10-091,6561,6581,6481,6497,9001,649
2024-10-081,6591,6631,6551,6555,3001,655
2024-10-071,6651,6661,6581,6633,7001,663
2024-10-041,6571,6651,6551,6615,5001,661
2024-10-031,6591,6601,6551,6572,6001,657
2024-10-021,6521,6601,6481,6515,2001,651
2024-10-011,6521,6591,6521,6523,3001,652
2024-09-301,6501,6631,6491,6526,2001,652
2024-09-271,6531,6631,6521,6593,4001,659
2024-09-261,6541,6641,6511,6556,8001,655
2024-09-251,6561,6591,6491,6566,2001,656
2024-09-241,6561,6601,6501,6555,2001,655
2024-09-201,6511,6541,6481,6545,7001,654
2024-09-191,6461,6511,6451,6463,3001,646
2024-09-181,6461,6531,6351,6466,2001,646
2024-09-171,6441,6441,6301,6439,2001,643
2024-09-131,6421,6441,6391,6434,6001,643
2024-09-121,6391,6441,6331,6423,5001,642
2024-09-111,6441,6461,6231,62611,4001,626
2024-09-101,6501,6501,6411,6415,1001,641
2024-09-091,6451,6531,6391,64810,4001,648
2024-09-061,6401,6521,6381,6468,4001,646
2024-09-051,6291,6561,6261,6439,9001,643
2024-09-041,6291,6341,6241,62912,1001,629
2024-09-031,6251,6391,6251,6354,7001,635
2024-09-021,6301,6301,6181,6236,2001,623
2024-08-301,6101,6231,6101,6196,9001,619
2024-08-291,6101,6181,6091,6153,9001,615
2024-08-281,6101,6111,6071,6104,0001,610
2024-08-271,6081,6111,6071,6095,1001,609
2024-08-261,6041,6091,6021,6054,7001,605
2024-08-231,6051,6051,5961,5997,2001,599
2024-08-221,6051,6061,6021,6032,7001,603
2024-08-211,6051,6081,6011,6063,8001,606
2024-08-201,6051,6101,6011,6095,9001,609
2024-08-191,6091,6091,6031,6055,3001,605
2024-08-161,6051,6081,6011,6087,9001,608
2024-08-151,5991,6041,5961,6044,3001,604
2024-08-141,5951,6041,5951,5996,8001,599
2024-08-131,5821,6031,5821,5955,4001,595
2024-08-091,5991,6051,5791,5828,7001,582
2024-08-081,5721,5911,5721,5785,0001,578
2024-08-071,5471,5891,5261,57212,1001,572
2024-08-061,4811,5791,4811,56014,6001,560
2024-08-051,5611,5671,4311,45248,9001,452
2024-08-021,6001,6021,5851,58538,6001,585
2024-08-011,6191,6191,6001,60512,3001,605
2024-07-311,6011,6191,6011,61611,9001,616
2024-07-301,6211,6211,6001,60042,9001,600
2024-07-291,6121,6251,6111,6248,3001,624
2024-07-261,6101,6231,6101,6143,1001,614
2024-07-251,6151,6241,6101,6107,2001,610
2024-07-241,6261,6381,6151,61511,8001,615
2024-07-231,6241,6361,6211,6258,4001,625
2024-07-221,6251,6291,6211,6278,0001,627
2024-07-191,6301,6301,6181,6257,6001,625
2024-07-181,6271,6331,6201,6329,3001,632
2024-07-171,6271,6381,6181,6228,1001,622
2024-07-161,6471,6471,6121,6129,4001,612
2024-07-121,6101,6411,6031,61123,3001,611
2024-07-111,6231,6461,6211,63118,6001,631
2024-07-101,6341,6341,6111,62316,5001,623
2024-07-091,6261,6331,6151,6218,8001,621
2024-07-081,6321,6371,6271,62710,6001,627
2024-07-051,6611,6611,6311,6327,7001,632
2024-07-041,6691,6691,6501,6505,4001,650
2024-07-031,6591,6641,6561,6578,7001,657
2024-07-021,6541,6601,6511,6587,4001,658
2024-07-011,6511,6571,6471,6528,1001,652
2024-06-281,6651,6691,6451,6458,4001,645
2024-06-271,6401,6591,6331,64714,8001,647
2024-06-261,6211,6391,6211,63912,5001,639
2024-06-251,6181,6271,6161,62717,3001,627
2024-06-241,6101,6181,6101,61811,2001,618
2024-06-211,6001,6211,6001,61018,2001,610
2024-06-201,6011,6061,5871,60033,0001,600
2024-06-191,6061,6141,6011,60317,0001,603
2024-06-181,6161,6221,6081,60819,2001,608
2024-06-171,6151,6221,6111,61611,3001,616
2024-06-141,6031,6231,6031,62011,8001,620
2024-06-131,6301,6301,6051,60532,0001,605
2024-06-121,6341,6381,6301,63017,0001,630
2024-06-111,6321,6421,6301,63118,4001,631
2024-06-101,6201,6341,6181,63032,4001,630
2024-06-071,6171,6211,6101,61817,1001,618
2024-06-061,6791,6791,6121,61856,3001,618
2024-06-051,6101,6251,6051,62234,4001,622
2024-06-041,6051,6461,6041,60767,0001,607
2024-06-031,6131,6261,6001,601114,6001,601
2024-05-311,6301,6431,6161,634104,6001,634
2024-05-301,6741,6881,6401,670185,1001,670
2024-05-291,8161,8211,8031,819115,5001,819
2024-05-281,7991,8021,7971,80078,8001,800
2024-05-271,8001,8041,7991,79962,6001,799
2024-05-241,7941,8011,7921,80023,1001,800
2024-05-231,7951,8001,7911,79626,9001,796
2024-05-221,8031,8051,7961,79631,9001,796
2024-05-211,8071,8091,8011,80431,9001,804
2024-05-201,7891,8031,7861,80056,3001,800
2024-05-171,7761,7851,7761,78322,0001,783
2024-05-161,7771,7821,7761,78033,1001,780
2024-05-151,7851,7871,7791,77927,3001,779
2024-05-141,7811,7851,7781,78525,5001,785
2024-05-131,7791,7821,7771,77826,0001,778
2024-05-101,7821,7831,7721,77625,3001,776
2024-05-091,7791,7811,7721,77823,3001,778
2024-05-081,7721,7801,7711,77717,8001,777
2024-05-071,7801,7801,7701,77518,9001,775
2024-05-021,7641,7721,7611,76720,3001,767
2024-05-011,7561,7681,7541,76432,9001,764
2024-04-301,7691,7711,7561,76334,8001,763
2024-04-261,7721,7841,7681,76973,7001,769
2024-04-251,7891,7891,7701,77723,2001,777
2024-04-241,7911,7911,7801,78913,6001,789
2024-04-231,7901,7951,7841,78513,2001,785
2024-04-221,7731,7951,7731,78617,6001,786
2024-04-191,7531,7621,7371,75016,3001,750
2024-04-181,7451,7661,7431,75315,0001,753
2024-04-171,7701,7701,7451,74625,6001,746
2024-04-161,7851,7871,7581,76837,0001,768
2024-04-151,7951,7971,7851,78724,4001,787
2024-04-121,7681,8031,7681,80035,4001,800
2024-04-111,7881,7881,7641,76648,2001,766
2024-04-101,8051,8081,7911,79121,9001,791
2024-04-091,8001,8051,7921,80516,4001,805
2024-04-081,8131,8131,7911,79928,4001,799
2024-04-051,8181,8201,7911,81523,4001,815
2024-04-041,8101,8231,8101,82120,9001,821
2024-04-031,7991,8161,7811,80923,6001,809
2024-04-021,8091,8201,7961,80026,7001,800
2024-04-011,8001,8101,7991,80526,4001,805
2024-03-291,7661,7991,7601,78935,5001,789
2024-03-281,7501,7671,7431,76025,8001,760
2024-03-271,7341,7491,7311,74020,6001,740
2024-03-261,7421,7421,7311,73312,3001,733
2024-03-251,7491,7491,7361,74210,1001,742
2024-03-221,7501,7501,7321,74517,2001,745
2024-03-211,7441,7561,7411,74317,4001,743
2024-03-191,7431,7431,7331,7417,6001,741
2024-03-181,7371,7441,7321,74213,5001,742
2024-03-151,7271,7361,7201,73310,5001,733
2024-03-141,7201,7271,7131,7277,5001,727
2024-03-131,7201,7391,7151,7207,8001,720
2024-03-121,7071,7251,7031,7256,9001,725
2024-03-111,7221,7261,6911,70416,4001,704
2024-03-081,7161,7301,7161,7228,8001,722
2024-03-071,7271,7301,7121,72510,8001,725
2024-03-061,7001,7251,7001,72012,0001,720
2024-03-051,6921,7001,6871,6995,7001,699
2024-03-041,7101,7101,6861,70218,0001,702
2024-03-011,7031,7111,6931,6949,5001,694
2024-02-291,7011,7101,6901,70210,3001,702
2024-02-281,6891,7071,6861,70219,1001,702
2024-02-271,6751,6891,6711,68612,9001,686
2024-02-261,6851,6851,6691,6718,5001,671
2024-02-221,6721,6751,6661,66710,4001,667
2024-02-211,6761,6801,6671,6709,5001,670
2024-02-201,6661,6771,6661,67511,8001,675
2024-02-191,6441,6621,6431,66211,0001,662
2024-02-161,6331,6481,6321,64210,0001,642
2024-02-151,6541,6541,6251,62810,6001,628
2024-02-141,6541,6541,6331,63316,3001,633
2024-02-131,6401,6621,6391,6549,0001,654
2024-02-091,6491,6551,6391,63912,4001,639
2024-02-081,6531,6561,6391,64912,8001,649
2024-02-071,6641,6641,6431,65316,8001,653
2024-02-061,6631,6691,6601,6637,2001,663
2024-02-051,6681,6731,6601,66013,9001,660
2024-02-021,6591,6621,6491,6629,0001,662
2024-02-011,6531,6591,6411,6419,9001,641
2024-01-311,6351,6421,6281,64213,1001,642
2024-01-301,6701,6701,6201,62066,1001,620
2024-01-291,6611,6701,6531,66816,1001,668
2024-01-261,6501,6521,6431,64310,1001,643
2024-01-251,6361,6551,6311,65020,4001,650
2024-01-241,6391,6391,6311,6329,4001,632
2024-01-231,6271,6371,6221,63215,3001,632
2024-01-221,6051,6251,6051,6239,5001,623
2024-01-191,6121,6121,6051,60514,4001,605
2024-01-181,6241,6241,6121,6127,5001,612
2024-01-171,6231,6261,6131,6139,8001,613
2024-01-161,6291,6291,6041,61221,9001,612
2024-01-151,6201,6261,6151,62613,3001,626
2024-01-121,6181,6251,6061,61225,1001,612
2024-01-111,6251,6251,6111,61714,9001,617
2024-01-101,6201,6271,6171,62013,1001,620
2024-01-091,6141,6221,6051,62022,5001,620
2024-01-051,6151,6151,6071,6127,3001,612
2024-01-041,5941,6171,5861,61217,5001,612

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